Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-1.49 | -5.62% | 27,100 | 1,800 | 0.0 |
24.50
26.98
25
|
2 tháng
(2024-07-22) |
-4.14 | -14.20% | 60,800 | -6,400 | -0.2 |
24.50
29.14
25
|
3 tháng
(2024-06-24) |
-3.35 | -11.83% | 90,400 | -7,100 | -0.2 |
24.50
33.85
25
|
6 tháng
(2024-03-25) |
-2.37 | -8.67% | 203,900 | 6,294 | 0.2 |
24.13
33.85
25
|
12 tháng
(2023-09-26) |
-9.23 | -26.96% | 905,700 | -61,506 | -1.8 |
24.13
35.62
25
|
24 tháng
(2022-10-03) |
-24.88 | -49.88% | 1,215,300 | -99,289 | -5.7 |
24.13
58.97
25
|
36 tháng
(2021-10-06) |
-13.14 | -34.46% | 1,697,200 | -119,342 | -13.5 |
24.13
70.07
25
|
60 tháng
(2019-10-17) |
11.55 | 85.85% | 5,023,670 | -11,561,102 | -660.9 |
12.92
70.07
25
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/02/2021 |
34.41
|
6,800 | 34.78 | 34.78 | 32.55 | 0 | 6,700 | -0.5 |
29/01/2021 |
34.78
|
0 | 34.78 | 34.78 | 34.78 | 0 | 0 | 0 |
28/01/2021 |
34.78
|
100 | 32.55 | 34.78 | 34.78 | 0 | 0 | 0 |
27/01/2021 |
32.55
|
0 | 32.55 | 32.55 | 32.55 | 0 | 0 | 0 |
26/01/2021 |
32.55
|
100 | 32.55 | 32.55 | 32.55 | 0 | 0 | 0 |
25/01/2021 |
32.55
|
0 | 32.55 | 32.55 | 32.55 | 0 | 0 | 0 |
22/01/2021 |
32.55
|
0 | 32.55 | 32.55 | 32.55 | 0 | 0 | 0 |
21/01/2021 |
32.55
|
15,400 | 32.08 | 32.55 | 32.08 | 800 | 14,000 | -0.9 |
20/01/2021 |
32.08
|
54,400 | 32.08 | 32.13 | 32.08 | 4,300 | 54,400 | -3.5 |
19/01/2021 |
32.08
|
200 | 33.66 | 33.66 | 32.08 | 100 | 0 | 0.0 |
18/01/2021 |
33.66
|
800 | 33.01 | 33.71 | 33.66 | 0 | 100 | -0.0 |
15/01/2021 |
33.01
|
500 | 33.01 | 33.01 | 33.01 | 500 | 0 | 0.0 |
14/01/2021 |
33.01
|
0 | 33.01 | 33.01 | 33.01 | 0 | 0 | 0 |
13/01/2021 |
33.01
|
1,600 | 33.48 | 33.48 | 32.13 | 0 | 0 | 0 |
12/01/2021 |
33.48
|
0 | 33.48 | 33.48 | 33.48 | 0 | 0 | 0 |
11/01/2021 |
33.48
|
0 | 33.48 | 33.48 | 33.48 | 0 | 0 | 0 |
08/01/2021 |
33.48
|
400 | 33.48 | 33.48 | 33.48 | 400 | 0 | 0.0 |
07/01/2021 |
33.48
|
0 | 33.48 | 33.48 | 33.48 | 0 | 0 | 0 |
06/01/2021 |
33.48
|
5,600 | 33.01 | 33.48 | 33.48 | 0 | 0 | 0 |
05/01/2021 |
33.01
|
5,200 | 32.08 | 33.01 | 32.08 | 3,300 | 3,700 | -0.0 |
04/01/2021 |
32.08
|
0 | 32.08 | 32.08 | 32.08 | 0 | 0 | 0 |
31/12/2020 |
32.08
|
7,360 | 32.08 | 32.55 | 32.08 | 1,100 | 180 | 0.1 |
30/12/2020 |
32.08
|
20 | 32.31 | 32.31 | 32.08 | 20 | 0 | 0 |
29/12/2020 |
32.31
|
90 | 32.08 | 32.31 | 32.08 | 60 | 0 | 0.0 |
28/12/2020 |
32.08
|
140 | 32.22 | 32.22 | 32.08 | 110 | 0 | 0.0 |
25/12/2020 |
32.22
|
210 | 32.31 | 32.31 | 32.17 | 0 | 0 | 0 |
24/12/2020 |
32.31
|
90 | 33.85 | 33.85 | 32.17 | 0 | 0 | 0 |
23/12/2020 |
33.85
|
0 | 33.85 | 33.85 | 33.85 | 0 | 0 | 0 |
22/12/2020 |
33.85
|
10 | 33.24 | 33.85 | 33.85 | 0 | 0 | 0 |
21/12/2020 |
33.24
|
0 | 33.24 | 33.24 | 33.24 | 0 | 0 | 0 |
18/12/2020 |
33.24
|
70 | 32.78 | 33.24 | 32.13 | 0 | 0 | 0 |
17/12/2020 |
32.78
|
650 | 33.24 | 33.24 | 32.78 | 0 | 0 | 0 |
16/12/2020 |
33.24
|
30 | 32.78 | 33.24 | 32.13 | 0 | 0 | 0 |
15/12/2020 |
32.78
|
40 | 32.78 | 32.78 | 30.83 | 0 | 0 | 0 |
14/12/2020 |
32.78
|
120 | 32.59 | 32.78 | 32.78 | 0 | 0 | 0 |
11/12/2020 |
32.59
|
50 | 33.99 | 33.99 | 32.59 | 0 | 0 | 0 |
10/12/2020 |
33.99
|
5,800 | 33.66 | 33.99 | 33.90 | 0 | 0 | 0 |
09/12/2020 |
33.66
|
10 | 33.66 | 33.66 | 33.66 | 0 | 0 | 0 |
08/12/2020 |
33.66
|
40 | 32.55 | 33.66 | 32.17 | 0 | 0 | 0 |
07/12/2020 |
32.55
|
0 | 32.55 | 32.55 | 32.55 | 0 | 0 | 0 |
04/12/2020 |
32.55
|
5,360 | 32.64 | 32.64 | 32.13 | 0 | 3,400 | -0.2 |
03/12/2020 |
32.64
|
0 | 32.64 | 32.64 | 32.64 | 0 | 0 | 0 |
02/12/2020 |
32.64
|
8,090 | 32.55 | 33.99 | 32.55 | 0 | 6,300 | -0.5 |
01/12/2020 |
32.55
|
1,410 | 33.20 | 33.20 | 32.55 | 0 | 310 | -0.0 |
30/11/2020 |
33.20
|
410 | 33.20 | 33.20 | 32.59 | 180 | 0 | 0.0 |
27/11/2020 |
33.20
|
300 | 33.24 | 33.24 | 33.20 | 0 | 0 | 0 |
26/11/2020 |
33.24
|
0 | 33.24 | 33.24 | 33.24 | 0 | 0 | 0 |
25/11/2020 |
33.24
|
100 | 33.94 | 33.94 | 33.24 | 0 | 100 | -0.0 |
24/11/2020 |
33.94
|
0 | 33.94 | 33.94 | 33.94 | 0 | 0 | 0 |
23/11/2020 |
33.94
|
0 | 33.94 | 33.94 | 33.94 | 0 | 0 | 0 |
20/11/2020 |
33.94
|
0 | 33.94 | 33.94 | 33.94 | 0 | 0 | 0 |
19/11/2020 |
33.94
|
470 | 33.94 | 33.99 | 33.94 | 0 | 0 | 0 |
18/11/2020 |
33.94
|
220 | 33.29 | 33.94 | 33.94 | 220 | 0 | 0.0 |
17/11/2020 |
33.29
|
0 | 33.29 | 33.29 | 33.29 | 0 | 0 | 0 |
16/11/2020 |
33.29
|
290 | 32.69 | 33.29 | 33.29 | 0 | 0 | 0 |
13/11/2020 |
32.69
|
1,810 | 34.87 | 35.80 | 32.69 | 0 | 0 | 0 |
12/11/2020 |
34.87
|
12,130 | 34.78 | 34.87 | 34.78 | 0 | 0 | 0 |
11/11/2020 |
34.78
|
420 | 34.78 | 34.78 | 34.78 | 0 | 0 | 0 |
10/11/2020 |
34.78
|
0 | 34.78 | 34.78 | 34.78 | 0 | 0 | 0 |
09/11/2020 |
34.78
|
260 | 33.01 | 34.78 | 33.01 | 0 | 0 | 0 |
06/11/2020 |
33.01
|
2,960 | 33.01 | 33.06 | 33.01 | 0 | 130 | -0.0 |
05/11/2020 |
33.01
|
4,960 | 33.29 | 34.87 | 33.01 | 100 | 1,600 | -0.1 |
04/11/2020 |
33.29
|
6,490 | 34.87 | 34.87 | 32.64 | 0 | 2,340 | -0.2 |
03/11/2020 |
34.87
|
0 | 34.87 | 34.87 | 34.87 | 0 | 0 | 0 |
02/11/2020 |
34.87
|
58,000 | 34.87 | 34.87 | 34.87 | 0 | 0 | 0 |
30/10/2020 |
34.87
|
310 | 34.87 | 34.87 | 32.55 | 0 | 0 | 0 |
29/10/2020 |
34.87
|
400 | 34.87 | 35.34 | 34.87 | 100 | 0 | 0.0 |
28/10/2020 |
34.87
|
33,060 | 33.01 | 34.87 | 31.25 | 0 | 24,460 | -1.8 |
27/10/2020 |
33.01
|
1,200 | 33.01 | 33.01 | 33.01 | 0 | 10 | -0.0 |
26/10/2020 |
33.01
|
51,000 | 33.01 | 33.01 | 33.01 | 0 | 0 | 0 |
23/10/2020 |
33.01
|
0 | 33.01 | 33.01 | 33.01 | 0 | 0 | 0 |
22/10/2020 |
33.01
|
11,800 | 31.62 | 33.01 | 31.62 | 0 | 11,520 | -0.8 |
21/10/2020 |
31.62
|
100 | 33.01 | 33.01 | 31.62 | 0 | 0 | 0 |
20/10/2020 |
33.01
|
0 | 33.01 | 33.01 | 33.01 | 0 | 0 | 0 |
19/10/2020 |
33.01
|
1,170 | 31.20 | 33.01 | 32.97 | 0 | 0 | 0 |
16/10/2020 |
31.20
|
10 | 33.43 | 33.43 | 31.20 | 0 | 0 | 0 |
15/10/2020 |
33.43
|
0 | 33.43 | 33.43 | 33.43 | 0 | 0 | 0 |
14/10/2020 |
33.43
|
0 | 33.43 | 33.43 | 33.43 | 0 | 0 | 0 |
13/10/2020 |
33.43
|
5,200 | 33.01 | 33.43 | 32.97 | 0 | 0 | 0 |
12/10/2020 |
33.01
|
0 | 33.01 | 33.01 | 33.01 | 0 | 0 | 0 |
09/10/2020 |
33.01
|
0 | 33.01 | 33.01 | 33.01 | 0 | 0 | 0 |
08/10/2020 |
33.01
|
0 | 33.01 | 33.01 | 33.01 | 0 | 0 | 0 |
07/10/2020 |
33.01
|
100 | 33.43 | 33.43 | 31.15 | 20 | 0 | 0.0 |
06/10/2020 |
33.43
|
10 | 31.57 | 33.43 | 33.43 | 0 | 0 | 0 |
05/10/2020 |
31.57
|
1,050 | 31.15 | 32.08 | 31.57 | 0 | 1,000 | -0.1 |
02/10/2020 |
31.15
|
780 | 33.43 | 33.43 | 31.15 | 0 | 0 | 0 |
01/10/2020 |
33.43
|
0 | 33.43 | 33.43 | 33.43 | 0 | 0 | 0 |
30/09/2020 |
33.43
|
0 | 33.43 | 33.43 | 33.43 | 0 | 0 | 0 |
29/09/2020 |
33.43
|
10 | 31.43 | 33.43 | 33.43 | 0 | 0 | 0 |
28/09/2020 |
31.43
|
80 | 30.73 | 32.08 | 31.43 | 0 | 10 | -0.0 |
25/09/2020 |
30.73
|
0 | 30.73 | 30.73 | 30.73 | 0 | 0 | 0 |
24/09/2020 |
30.73
|
50 | 31.62 | 33.34 | 30.73 | 0 | 0 | 0 |
23/09/2020 |
31.62
|
0 | 31.62 | 31.62 | 31.62 | 0 | 0 | 0 |
22/09/2020 |
31.62
|
340 | 32.08 | 32.08 | 31.62 | 0 | 0 | 0 |
21/09/2020 |
32.08
|
20 | 31.62 | 32.08 | 32.08 | 0 | 0 | 0 |
18/09/2020 |
31.62
|
30 | 31.62 | 31.85 | 31.62 | 0 | 0 | 0 |
17/09/2020 |
31.62
|
40 | 31.85 | 32.08 | 31.62 | 0 | 0 | 0 |
16/09/2020 |
31.85
|
0 | 31.85 | 31.85 | 31.85 | 0 | 0 | 0 |
15/09/2020 |
31.85
|
270 | 31.66 | 31.85 | 31.62 | 0 | 0 | 0 |
14/09/2020 |
31.66
|
380 | 32.92 | 32.92 | 31.66 | 10 | 0 | 0.0 |