Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-1.50 | -5.45% | 12,800 | 0 | 0 |
25.30
27.50
26
|
2 tháng
(2024-09-13) |
-14.60 | -35.96% | 26,300 | 0 | 0 |
25.30
40.60
26
|
3 tháng
(2024-08-14) |
1.80 | 7.44% | 43,700 | 0 | 0 |
24.20
40.60
26
|
6 tháng
(2024-05-16) |
3.10 | 13.54% | 159,200 | -30 | -0.0 |
19.60
40.60
26
|
12 tháng
(2023-11-20) |
3 | 13.04% | 378,100 | -30 | -0.0 |
19.10
40.60
26
|
24 tháng
(2022-11-23) |
-3.50 | -11.86% | 442,723 | -30 | -0.0 |
19.10
40.60
26
|
36 tháng
(2021-11-29) |
-6.60 | -20.25% | 755,814 | -1,230 | -0.0 |
19.10
40.60
26
|
60 tháng
(2019-12-09) |
-2.96 | -10.23% | 1,487,378 | -1,800 | -0.0 |
19.10
40.60
26
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/04/2020 |
28.22
|
0 | 28.22 | 28.22 | 28.22 | 0 | 0 | 0 |
03/04/2020 |
28.22
|
0 | 28.22 | 28.22 | 28.22 | 0 | 0 | 0 |
01/04/2020 |
28.22
|
0 | 28.22 | 28.22 | 28.22 | 0 | 0 | 0 |
31/03/2020 |
28.22
|
0 | 28.22 | 28.22 | 28.22 | 0 | 0 | 0 |
30/03/2020 |
28.22
|
0 | 28.22 | 28.22 | 28.22 | 0 | 0 | 0 |
27/03/2020 |
28.22
|
0 | 28.22 | 28.22 | 28.22 | 0 | 0 | 0 |
26/03/2020 |
28.22
|
0 | 28.22 | 28.22 | 28.22 | 0 | 0 | 0 |
25/03/2020 |
28.22
|
0 | 28.22 | 28.22 | 28.22 | 0 | 0 | 0 |
24/03/2020 |
28.22
|
0 | 27.94 | 28.22 | 28.22 | 0 | 0 | 0 |
23/03/2020 |
27.94
|
1,800 | 30.73 | 30.73 | 27.94 | 0 | 0 | 0 |
20/03/2020 |
30.73
|
3,000 | 31.38 | 31.38 | 30.73 | 0 | 0 | 0 |
19/03/2020 |
31.38
|
0 | 31.38 | 31.38 | 31.38 | 0 | 0 | 0 |
18/03/2020 |
31.38
|
0 | 31.38 | 31.38 | 31.38 | 0 | 0 | 0 |
17/03/2020 |
31.38
|
0 | 30.73 | 31.38 | 31.38 | 0 | 0 | 0 |
16/03/2020 |
30.73
|
1,500 | 32.87 | 32.87 | 30.73 | 0 | 0 | 0 |
13/03/2020 |
32.87
|
0 | 32.87 | 32.87 | 32.87 | 0 | 0 | 0 |
12/03/2020 |
32.87
|
0 | 32.87 | 32.87 | 32.87 | 0 | 0 | 0 |
11/03/2020 |
32.87
|
0 | 32.87 | 32.87 | 32.87 | 0 | 0 | 0 |
10/03/2020 |
32.87
|
0 | 32.87 | 32.87 | 32.87 | 0 | 0 | 0 |
09/03/2020 |
32.87
|
14 | 32.87 | 32.87 | 32.87 | 0 | 0 | 0 |
06/03/2020 |
32.87
|
0 | 32.87 | 32.87 | 32.87 | 0 | 0 | 0 |
05/03/2020 |
32.87
|
2 | 32.87 | 32.87 | 32.87 | 0 | 0 | 0 |
04/03/2020 |
32.87
|
0 | 32.87 | 32.87 | 32.87 | 0 | 0 | 0 |
03/03/2020 |
32.87
|
0 | 32.87 | 32.87 | 32.87 | 0 | 0 | 0 |
02/03/2020 |
32.87
|
0 | 32.87 | 32.87 | 32.87 | 0 | 0 | 0 |
28/02/2020 |
32.87
|
0 | 32.87 | 32.87 | 32.87 | 0 | 0 | 0 |
27/02/2020 |
32.87
|
0 | 32.87 | 32.87 | 32.87 | 0 | 0 | 0 |
26/02/2020 |
32.87
|
0 | 32.87 | 32.87 | 32.87 | 0 | 0 | 0 |
25/02/2020 |
32.87
|
0 | 32.87 | 32.87 | 32.87 | 0 | 0 | 0 |
24/02/2020 |
32.87
|
0 | 32.87 | 32.87 | 32.87 | 0 | 0 | 0 |
21/02/2020 |
32.87
|
0 | 32.87 | 32.87 | 32.87 | 0 | 0 | 0 |
20/02/2020 |
32.87
|
0 | 32.87 | 32.87 | 32.87 | 0 | 0 | 0 |
19/02/2020 |
32.87
|
0 | 32.87 | 32.87 | 32.87 | 0 | 0 | 0 |
18/02/2020 |
32.87
|
100 | 32.41 | 32.87 | 32.87 | 100 | 0 | 0.0 |
17/02/2020 |
32.41
|
0 | 32.41 | 32.41 | 32.41 | 0 | 0 | 0 |
14/02/2020 |
32.41
|
0 | 32.41 | 32.41 | 32.41 | 0 | 0 | 0 |
13/02/2020 |
32.41
|
0 | 32.41 | 32.41 | 32.41 | 0 | 0 | 0 |
12/02/2020 |
32.41
|
100 | 32.41 | 32.41 | 32.41 | 0 | 0 | 0 |
11/02/2020 |
32.41
|
0 | 31.66 | 32.41 | 32.41 | 0 | 0 | 0 |
10/02/2020 |
31.66
|
800 | 30.73 | 32.59 | 31.66 | 0 | 0 | 0 |
07/02/2020 |
30.73
|
200 | 33.52 | 33.52 | 30.73 | 0 | 0 | 0 |
06/02/2020 |
33.52
|
7,256 | 31.66 | 33.52 | 30.73 | 0 | 0 | 0 |
05/02/2020 |
31.66
|
8,400 | 30.73 | 32.13 | 29.33 | 0 | 300 | -0.0 |
04/02/2020 |
30.73
|
5,300 | 31.76 | 31.76 | 30.73 | 0 | 0 | 0 |
03/02/2020 |
31.76
|
5,400 | 29.80 | 31.85 | 27.01 | 0 | 0 | 0 |
31/01/2020 |
29.80
|
0 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 |
30/01/2020 |
29.80
|
225 | 33.52 | 33.52 | 29.80 | 0 | 0 | 0 |
22/01/2020 |
33.52
|
4,430 | 31.38 | 33.52 | 33.52 | 0 | 0 | 0 |
21/01/2020 |
31.38
|
0 | 31.20 | 31.38 | 31.38 | 0 | 0 | 0 |
20/01/2020 |
31.20
|
1,500 | 31.66 | 31.66 | 31.20 | 0 | 0 | 0 |
17/01/2020 |
31.66
|
0 | 31.66 | 31.66 | 31.66 | 0 | 0 | 0 |
16/01/2020 |
31.66
|
6 | 31.66 | 31.66 | 31.66 | 0 | 0 | 0 |
15/01/2020 |
31.66
|
0 | 31.66 | 31.66 | 31.66 | 0 | 0 | 0 |
14/01/2020 |
31.66
|
0 | 31.20 | 31.66 | 31.66 | 0 | 0 | 0 |
13/01/2020 |
31.20
|
2,800 | 31.66 | 32.13 | 31.20 | 0 | 0 | 0 |
10/01/2020 |
31.66
|
0 | 31.66 | 31.66 | 31.66 | 0 | 0 | 0 |
09/01/2020 |
31.66
|
100 | 29.33 | 31.66 | 31.66 | 0 | 0 | 0 |
08/01/2020 |
29.33
|
4,540 | 31.66 | 32.59 | 29.33 | 0 | 0 | 0 |
07/01/2020 |
31.66
|
412 | 30.27 | 31.66 | 31.66 | 0 | 0 | 0 |
06/01/2020 |
30.27
|
300 | 29.80 | 30.27 | 29.80 | 0 | 0 | 0 |
03/01/2020 |
29.80
|
1,200 | 29.80 | 32.59 | 29.05 | 0 | 0 | 0 |
02/01/2020 |
29.80
|
1,800 | 29.52 | 33.90 | 28.68 | 0 | 0 | 0 |
31/12/2019 |
29.52
|
100 | 29.52 | 29.52 | 29.52 | 0 | 0 | 0 |
30/12/2019 |
29.52
|
300 | 29.52 | 29.52 | 29.52 | 0 | 300 | -0.0 |
27/12/2019 |
29.52
|
0 | 29.52 | 29.52 | 29.52 | 0 | 0 | 0 |
26/12/2019 |
29.52
|
0 | 29.52 | 29.52 | 29.52 | 0 | 0 | 0 |
25/12/2019 |
29.52
|
0 | 32.50 | 29.52 | 29.52 | 0 | 0 | 0 |
24/12/2019 |
32.50
|
500 | 29.05 | 32.50 | 28.78 | 0 | 0 | 0 |
23/12/2019 |
29.05
|
0 | 29.05 | 29.05 | 29.05 | 0 | 0 | 0 |
20/12/2019 |
29.05
|
0 | 29.05 | 29.05 | 29.05 | 0 | 0 | 0 |
19/12/2019 |
29.05
|
100 | 28.40 | 29.05 | 29.05 | 0 | 100 | -0.0 |
18/12/2019 |
28.40
|
2 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 |
17/12/2019 |
28.40
|
1,000 | 29.33 | 29.33 | 28.40 | 0 | 0 | 0 |
16/12/2019 |
29.33
|
1,000 | 30.73 | 30.73 | 29.33 | 0 | 0 | 0 |
13/12/2019 |
30.73
|
14 | 30.73 | 30.73 | 30.73 | 0 | 0 | 0 |
12/12/2019 |
30.73
|
140 | 29.33 | 30.73 | 30.73 | 100 | 0 | 0.0 |
11/12/2019 |
29.33
|
100 | 28.96 | 29.33 | 29.33 | 0 | 0 | 0 |
10/12/2019 |
28.96
|
0 | 28.96 | 28.96 | 28.96 | 0 | 0 | 0 |
09/12/2019 |
28.96
|
1,000 | 28.40 | 29.05 | 28.96 | 0 | 0 | 0 |
06/12/2019 |
28.40
|
0 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 |
05/12/2019 |
28.40
|
0 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 |
04/12/2019 |
28.40
|
2,000 | 30.08 | 30.08 | 28.40 | 0 | 0 | 0 |
03/12/2019 |
30.08
|
2,050 | 30.73 | 30.73 | 30.08 | 0 | 0 | 0 |
02/12/2019 |
30.73
|
5,100 | 32.59 | 37.25 | 30.73 | 0 | 0 | 0 |
29/11/2019 |
32.59
|
3,400 | 31.66 | 32.59 | 32.59 | 0 | 0 | 0 |
28/11/2019 |
31.66
|
2,012 | 33.52 | 33.52 | 31.66 | 0 | 0 | 0 |
27/11/2019 |
33.52
|
13,500 | 32.13 | 34.46 | 32.59 | 0 | 0 | 0 |
26/11/2019 |
32.13
|
7,700 | 32.13 | 33.06 | 30.27 | 0 | 0 | 0 |
25/11/2019 |
32.13
|
3,000 | 33.06 | 33.06 | 29.80 | 0 | 0 | 0 |
22/11/2019 |
33.06
|
17,300 | 32.13 | 33.52 | 31.20 | 0 | 0 | 0 |
21/11/2019 |
32.13
|
1,000 | 31.66 | 32.13 | 32.13 | 0 | 0 | 0 |
20/11/2019 |
31.66
|
3,539 | 32.31 | 32.31 | 31.20 | 0 | 0 | 0 |
19/11/2019 |
32.31
|
0 | 32.59 | 32.31 | 32.31 | 0 | 0 | 0 |
18/11/2019 |
32.59
|
8,700 | 32.13 | 32.59 | 31.66 | 0 | 0 | 0 |
15/11/2019 |
32.13
|
4,300 | 32.13 | 32.59 | 32.13 | 0 | 0 | 0 |
14/11/2019 |
32.13
|
4,000 | 32.59 | 32.59 | 31.38 | 0 | 0 | 0 |
13/11/2019 |
32.59
|
10,100 | 33.06 | 33.06 | 30.73 | 0 | 0 | 0 |
12/11/2019 |
33.06
|
7,039 | 33.06 | 33.06 | 32.41 | 0 | 0 | 0 |
11/11/2019 |
33.06
|
7,000 | 32.41 | 33.06 | 30.36 | 0 | 0 | 0 |
08/11/2019 |
32.41
|
18,894 | 32.41 | 32.59 | 29.80 | 0 | 100 | -0.0 |