Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
2.80 | 10.49% | 13,800 | 0 | 0 |
26.70
40.60
29.50
|
2 tháng
(2024-07-22) |
5.70 | 23.95% | 79,600 | 0 | 0 |
23.80
40.60
29.50
|
3 tháng
(2024-06-21) |
1.70 | 6.12% | 112,100 | 0 | 0 |
23.80
40.60
29.50
|
6 tháng
(2024-03-25) |
5.20 | 21.40% | 138,700 | -30 | -0.0 |
19.60
40.60
29.50
|
12 tháng
(2023-09-25) |
4.70 | 18.95% | 405,500 | -30 | -0.0 |
19.10
40.60
29.50
|
24 tháng
(2022-09-30) |
-1.50 | -4.84% | 438,663 | -1,030 | -0.0 |
19.10
40.60
29.50
|
36 tháng
(2021-10-05) |
0.50 | 1.72% | 750,735 | -1,230 | -0.0 |
19.10
40.60
29.50
|
60 tháng
(2019-10-16) |
-0.49 | -1.62% | 1,657,245 | -1,900 | -0.1 |
19.10
40.60
29.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
29.50
|
300 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 |
18/09/2024 |
29.50
|
900 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 |
17/09/2024 |
34.60
|
100 | 34.60 | 34.60 | 34.60 | 0 | 0 | 0 |
16/09/2024 |
40.60
|
0 | 40.60 | 40.60 | 40.60 | 0 | 0 | 0 |
13/09/2024 |
40.60
|
0 | 40.60 | 40.60 | 40.60 | 0 | 0 | 0 |
12/09/2024 |
40.60
|
0 | 40.60 | 40.60 | 40.60 | 0 | 0 | 0 |
11/09/2024 |
40.60
|
0 | 40.60 | 40.60 | 40.60 | 0 | 0 | 0 |
10/09/2024 |
40
|
200 | 41.20 | 41.20 | 40 | 0 | 0 | 0 |
09/09/2024 |
35.90
|
0 | 35.90 | 35.90 | 35.90 | 0 | 0 | 0 |
06/09/2024 |
35.90
|
0 | 35.90 | 35.90 | 35.90 | 0 | 0 | 0 |
05/09/2024 |
35.90
|
100 | 35.90 | 35.90 | 35.90 | 0 | 0 | 0 |
04/09/2024 |
31.30
|
0 | 31.30 | 31.30 | 31.30 | 0 | 0 | 0 |
30/08/2024 |
31.30
|
100 | 31.30 | 31.30 | 31.30 | 0 | 0 | 0 |
29/08/2024 |
31.30
|
6,100 | 26.80 | 31.30 | 26.80 | 0 | 0 | 0 |
28/08/2024 |
31.40
|
100 | 31.40 | 31.40 | 31.40 | 0 | 0 | 0 |
27/08/2024 |
27.50
|
200 | 27.30 | 27.50 | 27.30 | 0 | 0 | 0 |
26/08/2024 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 |
23/08/2024 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 |
22/08/2024 |
27.10
|
4,100 | 26.70 | 27.10 | 26.70 | 0 | 0 | 0 |
21/08/2024 |
26.70
|
500 | 26.70 | 26.70 | 26.70 | 0 | 0 | 0 |
20/08/2024 |
26.70
|
1,100 | 26.70 | 26.70 | 26.70 | 0 | 0 | 0 |
19/08/2024 |
26.90
|
1,900 | 25.50 | 26.90 | 25.40 | 0 | 0 | 0 |
16/08/2024 |
26.90
|
100 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 |
15/08/2024 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 |
14/08/2024 |
24.20
|
2,900 | 26 | 26 | 24 | 0 | 0 | 0 |
13/08/2024 |
27
|
1,100 | 27 | 27 | 27 | 0 | 0 | 0 |
12/08/2024 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 |
09/08/2024 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 |
08/08/2024 |
26.90
|
300 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 |
07/08/2024 |
26.70
|
500 | 27 | 27 | 26.70 | 0 | 0 | 0 |
06/08/2024 |
25.40
|
0 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 |
05/08/2024 |
25
|
500 | 25.50 | 25.50 | 25 | 0 | 0 | 0 |
02/08/2024 |
25.50
|
200 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
01/08/2024 |
27
|
5,000 | 27 | 27 | 27 | 0 | 0 | 0 |
31/07/2024 |
26.10
|
5,800 | 27.20 | 27.20 | 25.20 | 0 | 0 | 0 |
30/07/2024 |
27.20
|
3,800 | 27 | 27.50 | 27 | 0 | 0 | 0 |
29/07/2024 |
26
|
5,500 | 27 | 27 | 26 | 0 | 0 | 0 |
26/07/2024 |
27
|
19,800 | 26 | 27 | 26 | 0 | 0 | 0 |
25/07/2024 |
25.90
|
1,600 | 25.80 | 25.90 | 25.70 | 0 | 0 | 0 |
24/07/2024 |
26
|
11,300 | 24 | 26.20 | 24 | 0 | 0 | 0 |
23/07/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
22/07/2024 |
23.80
|
5,500 | 24 | 24 | 23.80 | 0 | 0 | 0 |
19/07/2024 |
24
|
200 | 24.50 | 24.50 | 24 | 0 | 0 | 0 |
18/07/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
17/07/2024 |
24
|
700 | 24 | 24 | 24 | 0 | 0 | 0 |
16/07/2024 |
24
|
2,400 | 24.70 | 24.70 | 24 | 0 | 0 | 0 |
15/07/2024 |
24.50
|
5,400 | 25 | 25 | 24.50 | 0 | 0 | 0 |
12/07/2024 |
25
|
5,900 | 24.70 | 25 | 24.70 | 0 | 0 | 0 |
11/07/2024 |
24.70
|
400 | 24.50 | 24.70 | 24.50 | 0 | 0 | 0 |
10/07/2024 |
24.50
|
300 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
09/07/2024 |
24.20
|
700 | 25 | 25 | 24.20 | 0 | 0 | 0 |
08/07/2024 |
25
|
600 | 25 | 25 | 25 | 0 | 0 | 0 |
05/07/2024 |
24.10
|
1,000 | 24.20 | 24.20 | 24.10 | 0 | 0 | 0 |
04/07/2024 |
24.10
|
1,600 | 24.40 | 24.40 | 24.10 | 0 | 0 | 0 |
03/07/2024 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
02/07/2024 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
01/07/2024 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
28/06/2024 |
25.50
|
100 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
27/06/2024 |
25
|
5,600 | 27 | 27 | 24.80 | 0 | 0 | 0 |
26/06/2024 |
26.90
|
100 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 |
25/06/2024 |
26.90
|
2,500 | 26.90 | 28 | 26.80 | 0 | 0 | 0 |
24/06/2024 |
26.80
|
400 | 26.50 | 26.80 | 26.50 | 0 | 0 | 0 |
21/06/2024 |
27.80
|
4,600 | 25.90 | 28 | 25.60 | 0 | 0 | 0 |
20/06/2024 |
25.60
|
700 | 26 | 26 | 25.60 | 0 | 0 | 0 |
19/06/2024 |
25.60
|
700 | 26.20 | 26.30 | 25.60 | 0 | 0 | 0 |
18/06/2024 |
25
|
5,000 | 26.90 | 26.90 | 25 | 0 | 30 | -0.0 |
17/06/2024 |
26.90
|
900 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 |
14/06/2024 |
26.50
|
2,100 | 26 | 26.50 | 26 | 0 | 0 | 0 |
13/06/2024 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
12/06/2024 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
11/06/2024 |
25
|
1,000 | 25 | 25 | 25 | 0 | 0 | 0 |
10/06/2024 |
26
|
100 | 26 | 26 | 26 | 0 | 0 | 0 |
07/06/2024 |
25.50
|
3,800 | 24.50 | 25.50 | 24.50 | 0 | 0 | 0 |
06/06/2024 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
05/06/2024 |
24.50
|
1,200 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
04/06/2024 |
23.70
|
3,400 | 23.80 | 23.80 | 23.70 | 0 | 0 | 0 |
03/06/2024 |
23.40
|
2,100 | 23.80 | 23.80 | 23.40 | 0 | 0 | 0 |
31/05/2024 |
24.30
|
300 | 24.30 | 24.30 | 21.60 | 0 | 0 | 0 |
30/05/2024 |
24.30
|
100 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 |
29/05/2024 |
24.40
|
0 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 |
28/05/2024 |
24.40
|
100 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 |
27/05/2024 |
22.50
|
400 | 22.60 | 22.60 | 22.50 | 0 | 0 | 0 |
24/05/2024 |
22.50
|
100 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
23/05/2024 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
22/05/2024 |
19.60
|
100 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
21/05/2024 |
22.90
|
0 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 |
20/05/2024 |
22.90
|
0 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 |
17/05/2024 |
22.90
|
0 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 |
16/05/2024 |
22.90
|
0 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 |
15/05/2024 |
22.90
|
200 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 |
14/05/2024 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
13/05/2024 |
24.50
|
200 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
10/05/2024 |
23.10
|
100 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
09/05/2024 |
24.40
|
400 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 |
08/05/2024 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
07/05/2024 |
24.50
|
100 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
06/05/2024 |
24.50
|
100 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
03/05/2024 |
22.60
|
700 | 24 | 24.50 | 22.60 | 0 | 0 | 0 |
02/05/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
26/04/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |