Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.50 | -1.79% | 52,700 | 0 | 0 |
27.50
28.10
27.50
|
2 tháng
(2024-07-22) |
-0.30 | -1.08% | 199,700 | 0 | 0 |
27.50
32.50
27.50
|
3 tháng
(2024-06-20) |
-0.50 | -1.79% | 306,300 | -800 | -0.0 |
27.20
32.50
27.50
|
6 tháng
(2024-03-22) |
-0.28 | -1.02% | 713,445 | -900 | -0.0 |
26.05
32.50
27.50
|
12 tháng
(2023-09-25) |
-1.63 | -5.60% | 765,717 | -900 | -0.0 |
25.08
32.61
27.50
|
24 tháng
(2022-09-29) |
9.86 | 55.92% | 947,242 | -900 | -0.0 |
13.55
32.61
27.50
|
36 tháng
(2021-10-04) |
7.82 | 39.73% | 1,150,404 | -800 | -0.0 |
13.55
32.61
27.50
|
60 tháng
(2020-08-18) |
18.01 | 189.91% | 2,200,524 | 600 | 0.0 |
9.49
32.61
27.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2024 |
27.40
|
10,730 | 27.01 | 27.49 | 27.01 | 0 | 0 | 0 |
24/04/2024 |
27.20
|
3,800 | 27.01 | 27.01 | 27.01 | 0 | 0 | 0 |
23/04/2024 |
27.49
|
13,500 | 26.91 | 27.49 | 26.91 | 0 | 0 | 0 |
22/04/2024 |
26.91
|
3,500 | 26.91 | 26.91 | 26.91 | 0 | 0 | 0 |
19/04/2024 |
27.98
|
7,000 | 26.05 | 27.98 | 26.05 | 0 | 0 | 0 |
17/04/2024 |
27.49
|
5,100 | 27.30 | 27.49 | 27.30 | 0 | 0 | 0 |
16/04/2024 |
27.49
|
17,200 | 27.20 | 27.49 | 27.20 | 0 | 0 | 0 |
15/04/2024 |
27.01
|
6,000 | 27.30 | 27.30 | 27.01 | 0 | 0 | 0 |
12/04/2024 |
27.30
|
4,401 | 27.49 | 27.49 | 27.30 | 0 | 0 | 0 |
11/04/2024 |
27.49
|
4,600 | 27.01 | 27.49 | 27.01 | 0 | 0 | 0 |
10/04/2024 |
27.01
|
2,900 | 27.01 | 27.01 | 27.01 | 0 | 0 | 0 |
09/04/2024 |
27.01
|
17,200 | 26.53 | 27.30 | 26.34 | 0 | 0 | 0 |
08/04/2024 |
26.34
|
11,100 | 26.05 | 26.43 | 26.05 | 0 | 0 | 0 |
05/04/2024 |
26.05
|
5,300 | 26.53 | 26.53 | 26.05 | 0 | 0 | 0 |
04/04/2024 |
26.53
|
2,900 | 26.53 | 26.53 | 26.53 | 0 | 0 | 0 |
03/04/2024 |
26.05
|
3,501 | 26.05 | 26.05 | 26.05 | 0 | 0 | 0 |
02/04/2024 |
26.53
|
1,500 | 26.53 | 26.53 | 26.53 | 0 | 0 | 0 |
01/04/2024 |
26.82
|
2,600 | 26.53 | 26.82 | 26.53 | 0 | 0 | 0 |
29/03/2024 |
26.53
|
8,100 | 27.01 | 27.78 | 26.53 | 0 | 0 | 0 |
28/03/2024 |
27.78
|
99 | 27.78 | 27.78 | 27.78 | 0 | 0 | 0 |
27/03/2024 |
27.78
|
0 | 27.78 | 27.78 | 27.78 | 0 | 0 | 0 |
26/03/2024 |
27.78
|
0 | 27.78 | 27.78 | 27.78 | 0 | 0 | 0 |
25/03/2024 |
27.78
|
0 | 27.78 | 27.78 | 27.78 | 0 | 0 | 0 |
22/03/2024 |
27.78
|
200 | 27.78 | 27.78 | 27.78 | 0 | 0 | 0 |
21/03/2024 |
27.78
|
0 | 27.78 | 27.78 | 27.78 | 0 | 0 | 0 |
20/03/2024 |
27.78
|
0 | 27.78 | 27.78 | 27.78 | 0 | 0 | 0 |
19/03/2024 |
27.78
|
0 | 27.78 | 27.78 | 27.78 | 0 | 0 | 0 |
18/03/2024 |
27.78
|
0 | 27.78 | 27.78 | 27.78 | 0 | 0 | 0 |
15/03/2024 |
27.78
|
0 | 27.78 | 27.78 | 27.78 | 0 | 0 | 0 |
14/03/2024 |
27.78
|
0 | 27.78 | 27.78 | 27.78 | 0 | 0 | 0 |
13/03/2024 |
27.78
|
0 | 27.78 | 27.78 | 27.78 | 0 | 0 | 0 |
12/03/2024 |
27.78
|
0 | 27.78 | 27.78 | 27.78 | 0 | 0 | 0 |
11/03/2024 |
27.78
|
0 | 27.78 | 27.78 | 27.78 | 0 | 0 | 0 |
08/03/2024 |
27.78
|
0 | 27.78 | 27.78 | 27.78 | 0 | 0 | 0 |
07/03/2024 |
27.78
|
1,100 | 27.78 | 27.78 | 27.78 | 0 | 0 | 0 |
06/03/2024 |
32.61
|
0 | 32.61 | 32.61 | 32.61 | 0 | 0 | 0 |
05/03/2024 |
32.61
|
100 | 32.61 | 32.61 | 32.61 | 0 | 0 | 0 |
04/03/2024 |
28.75
|
0 | 28.75 | 28.75 | 28.75 | 0 | 0 | 0 |
01/03/2024 |
28.75
|
0 | 28.75 | 28.75 | 28.75 | 0 | 0 | 0 |
29/02/2024 |
28.75
|
100 | 28.75 | 28.75 | 28.75 | 0 | 0 | 0 |
28/02/2024 |
25.37
|
0 | 25.37 | 25.37 | 25.37 | 0 | 0 | 0 |
27/02/2024 |
25.37
|
0 | 25.37 | 25.37 | 25.37 | 0 | 0 | 0 |
26/02/2024 |
25.37
|
1,100 | 25.37 | 25.47 | 25.37 | 0 | 0 | 0 |
23/02/2024 |
27.69
|
0 | 27.69 | 27.69 | 27.69 | 0 | 0 | 0 |
22/02/2024 |
28.17
|
36 | 27.69 | 27.69 | 27.69 | 0 | 0 | 0 |
21/02/2024 |
27.69
|
0 | 27.69 | 27.69 | 27.69 | 0 | 0 | 0 |
20/02/2024 |
27.69
|
0 | 27.69 | 27.69 | 27.69 | 0 | 0 | 0 |
19/02/2024 |
27.69
|
0 | 27.69 | 27.69 | 27.69 | 0 | 0 | 0 |
16/02/2024 |
27.69
|
0 | 27.69 | 27.69 | 27.69 | 0 | 0 | 0 |
15/02/2024 |
27.69
|
0 | 27.69 | 27.69 | 27.69 | 0 | 0 | 0 |
07/02/2024 |
27.69
|
0 | 27.69 | 27.69 | 27.69 | 0 | 0 | 0 |
06/02/2024 |
27.69
|
0 | 27.69 | 27.69 | 27.69 | 0 | 0 | 0 |
05/02/2024 |
27.69
|
0 | 27.69 | 27.69 | 27.69 | 0 | 0 | 0 |
02/02/2024 |
28.17
|
2,000 | 27.49 | 28.17 | 27.49 | 0 | 0 | 0 |
01/02/2024 |
28.17
|
0 | 28.17 | 28.17 | 28.17 | 0 | 0 | 0 |
31/01/2024 |
28.17
|
100 | 28.17 | 28.17 | 28.17 | 0 | 0 | 0 |
30/01/2024 |
25.08
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 |
29/01/2024 |
25.08
|
1,036 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 |
26/01/2024 |
28.65
|
0 | 28.65 | 28.65 | 28.65 | 0 | 0 | 0 |
25/01/2024 |
28.65
|
0 | 28.65 | 28.65 | 28.65 | 0 | 0 | 0 |
24/01/2024 |
28.65
|
0 | 28.65 | 28.65 | 28.65 | 0 | 0 | 0 |
23/01/2024 |
28.65
|
100 | 28.65 | 28.65 | 28.65 | 0 | 0 | 0 |
22/01/2024 |
27.01
|
36 | 27.01 | 27.01 | 27.01 | 0 | 0 | 0 |
19/01/2024 |
27.01
|
100 | 27.01 | 27.01 | 27.01 | 0 | 0 | 0 |
18/01/2024 |
27.01
|
0 | 27.01 | 27.01 | 27.01 | 0 | 0 | 0 |
17/01/2024 |
27.01
|
80 | 27.01 | 27.01 | 27.01 | 0 | 0 | 0 |
16/01/2024 |
27.01
|
0 | 27.01 | 27.01 | 27.01 | 0 | 0 | 0 |
15/01/2024 |
27.01
|
100 | 27.01 | 27.01 | 27.01 | 0 | 0 | 0 |
12/01/2024 |
25.66
|
3 | 25.66 | 25.66 | 25.66 | 0 | 0 | 0 |
11/01/2024 |
25.66
|
1,018 | 25.76 | 25.76 | 25.66 | 0 | 0 | 0 |
10/01/2024 |
28.94
|
0 | 28.94 | 28.94 | 28.94 | 0 | 0 | 0 |
09/01/2024 |
28.94
|
100 | 28.94 | 28.94 | 28.94 | 0 | 0 | 0 |
08/01/2024 |
28.94
|
0 | 28.94 | 28.94 | 28.94 | 0 | 0 | 0 |
05/01/2024 |
28.94
|
0 | 28.94 | 28.94 | 28.94 | 0 | 0 | 0 |
04/01/2024 |
28.94
|
3 | 28.94 | 28.94 | 28.94 | 0 | 0 | 0 |
03/01/2024 |
28.94
|
0 | 28.94 | 28.94 | 28.94 | 0 | 0 | 0 |
02/01/2024 |
28.94
|
200 | 28.94 | 28.94 | 28.94 | 0 | 0 | 0 |
29/12/2023 |
28.94
|
100 | 28.94 | 28.94 | 28.94 | 0 | 0 | 0 |
28/12/2023 |
28.94
|
200 | 28.94 | 28.94 | 28.94 | 0 | 0 | 0 |
27/12/2023 |
28.94
|
0 | 28.94 | 28.94 | 28.94 | 0 | 0 | 0 |
26/12/2023 |
28.94
|
200 | 28.94 | 28.94 | 28.94 | 0 | 0 | 0 |
25/12/2023 |
28.94
|
100 | 28.94 | 28.94 | 28.94 | 0 | 0 | 0 |
22/12/2023 |
28.94
|
201 | 28.94 | 28.94 | 28.94 | 0 | 0 | 0 |
21/12/2023 |
30.87
|
3 | 30.87 | 30.87 | 30.87 | 0 | 0 | 0 |
20/12/2023 |
30.87
|
0 | 30.87 | 30.87 | 30.87 | 0 | 0 | 0 |
19/12/2023 |
30.87
|
500 | 30.87 | 30.87 | 30.87 | 0 | 0 | 0 |
18/12/2023 |
28.94
|
7,900 | 28.65 | 28.94 | 28.65 | 0 | 0 | 0 |
15/12/2023 |
28.75
|
202 | 28.75 | 28.75 | 28.75 | 0 | 0 | 0 |
14/12/2023 |
28.84
|
0 | 28.84 | 28.84 | 28.84 | 0 | 0 | 0 |
13/12/2023 |
28.84
|
301 | 28.84 | 28.84 | 28.84 | 0 | 0 | 0 |
12/12/2023 |
27.11
|
0 | 27.11 | 27.11 | 27.11 | 0 | 0 | 0 |
11/12/2023 |
25.85
|
2,134 | 25.76 | 29.13 | 25.76 | 0 | 0 | 0 |
08/12/2023 |
29.04
|
400 | 29.04 | 29.04 | 29.04 | 0 | 0 | 0 |
07/12/2023 |
29.04
|
500 | 29.04 | 29.04 | 29.04 | 0 | 0 | 0 |
06/12/2023 |
29.04
|
1,500 | 29.04 | 29.13 | 29.04 | 0 | 0 | 0 |
05/12/2023 |
29.13
|
1,000 | 29.04 | 29.13 | 29.04 | 0 | 0 | 0 |
04/12/2023 |
29.13
|
2,500 | 29.04 | 29.13 | 29.04 | 0 | 0 | 0 |
01/12/2023 |
29.13
|
1,800 | 29.04 | 29.13 | 29.04 | 0 | 0 | 0 |
30/11/2023 |
29.04
|
500 | 29.04 | 29.04 | 29.04 | 0 | 0 | 0 |
29/11/2023 |
29.13
|
1,600 | 29.04 | 29.33 | 29.04 | 0 | 0 | 0 |