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) |
1.10 | 3.24% | 911,500 | 0 | 0 |
30.50
35.30
35
|
2 tháng
(2024-07-22) |
0.50 | 1.45% | 1,243,300 | 0 | 0 |
30.50
35.30
35
|
3 tháng
(2024-06-20) |
0.05 | 0.14% | 1,594,200 | 0 | 0 |
30.50
40
35
|
6 tháng
(2024-03-22) |
2.50 | 7.69% | 1,937,400 | -500 | -0.0 |
30.50
40
35
|
12 tháng
(2023-09-25) |
13.50 | 62.79% | 2,568,700 | -500 | -0.0 |
19.60
40
35
|
24 tháng
(2022-09-29) |
19.50 | 125.81% | 2,690,902 | 0 | -0.0 |
14
40
35
|
36 tháng
(2021-10-04) |
23.90 | 215.32% | 2,783,472 | 0 | -0.0 |
9.89
40
35
|
60 tháng
(2019-10-15) |
30.29 | 643.27% | 2,851,172 | 0 | -0.0 |
4.52
40
35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2024 |
38
|
400 | 39.95 | 39.95 | 38 | 0 | 0 | 0 |
24/04/2024 |
37.50
|
200 | 41.20 | 41.20 | 37.50 | 0 | 0 | 0 |
23/04/2024 |
36
|
3,800 | 35.75 | 36 | 35.75 | 0 | 0 | 0 |
22/04/2024 |
35.50
|
1,200 | 35.90 | 35.90 | 35.10 | 0 | 0 | 0 |
19/04/2024 |
35
|
5,900 | 35.50 | 36.45 | 35 | 0 | 0 | 0 |
17/04/2024 |
35.50
|
6,700 | 36.25 | 36.25 | 35.50 | 0 | 0 | 0 |
16/04/2024 |
35.80
|
4,300 | 37.45 | 37.45 | 35.75 | 0 | 0 | 0 |
15/04/2024 |
35.35
|
14,400 | 37 | 37 | 34 | 0 | 0 | 0 |
12/04/2024 |
36.55
|
3,000 | 37.35 | 37.50 | 36.55 | 0 | 0 | 0 |
11/04/2024 |
37.50
|
7,100 | 37.95 | 37.95 | 35.25 | 0 | 0 | 0 |
10/04/2024 |
37.65
|
4,100 | 37.50 | 38.25 | 36.50 | 0 | 0 | 0 |
09/04/2024 |
38
|
3,700 | 37.50 | 38 | 37.50 | 0 | 0 | 0 |
08/04/2024 |
37.50
|
7,100 | 36.50 | 37.50 | 36.50 | 0 | 0 | 0 |
05/04/2024 |
35
|
10,600 | 35 | 40 | 35 | 0 | 0 | 0 |
04/04/2024 |
36
|
5,300 | 34.50 | 36 | 34.50 | 0 | 0 | 0 |
03/04/2024 |
34.40
|
2,100 | 35 | 35.75 | 34.05 | 0 | 0 | 0 |
02/04/2024 |
36.50
|
6,200 | 35 | 36.50 | 35 | 0 | 0 | 0 |
01/04/2024 |
33.55
|
9,000 | 32.50 | 35 | 32.50 | 0 | 500 | -0.0 |
29/03/2024 |
33
|
4,000 | 32.95 | 33 | 32 | 0 | 0 | 0 |
28/03/2024 |
32
|
1,200 | 31.80 | 33 | 31.80 | 0 | 0 | 0 |
27/03/2024 |
31.75
|
5,000 | 31.80 | 31.80 | 31.75 | 0 | 0 | 0 |
26/03/2024 |
31.65
|
2,400 | 31.55 | 31.75 | 31.50 | 0 | 0 | 0 |
25/03/2024 |
33.50
|
19,000 | 32.50 | 34 | 32.50 | 0 | 0 | 0 |
22/03/2024 |
32.50
|
15,900 | 30 | 32.50 | 29.55 | 0 | 0 | 0 |
21/03/2024 |
30
|
22,900 | 29.25 | 30 | 28.60 | 0 | 0 | 0 |
20/03/2024 |
29.25
|
23,000 | 29.15 | 29.50 | 28.55 | 0 | 0 | 0 |
19/03/2024 |
29.15
|
8,900 | 27.50 | 29.15 | 28 | 0 | 0 | 0 |
18/03/2024 |
27.50
|
18,800 | 28.25 | 28.90 | 27.50 | 0 | 0 | 0 |
15/03/2024 |
28.25
|
5,900 | 29.50 | 29.50 | 28.25 | 0 | 0 | 0 |
14/03/2024 |
29.50
|
7,900 | 28 | 29.50 | 27.75 | 0 | 0 | 0 |
13/03/2024 |
28
|
2,700 | 27.50 | 28 | 27.50 | 0 | 0 | 0 |
12/03/2024 |
27.50
|
3,200 | 27 | 27.50 | 26.50 | 0 | 0 | 0 |
11/03/2024 |
27
|
1,600 | 26.40 | 27 | 26.75 | 0 | 0 | 0 |
08/03/2024 |
26.40
|
1,000 | 26.55 | 26.55 | 26.40 | 0 | 0 | 0 |
07/03/2024 |
26.55
|
6,400 | 25.95 | 26.55 | 25.95 | 0 | 0 | 0 |
06/03/2024 |
25.95
|
6,000 | 25.85 | 26 | 25.90 | 0 | 0 | 0 |
05/03/2024 |
25.85
|
7,100 | 26.20 | 26.20 | 25.85 | 0 | 0 | 0 |
04/03/2024 |
26.20
|
8,800 | 25.30 | 26.20 | 25.30 | 0 | 0 | 0 |
01/03/2024 |
25.30
|
8,200 | 25 | 25.75 | 25.25 | 0 | 0 | 0 |
29/02/2024 |
25
|
9,700 | 25.50 | 25.75 | 25 | 0 | 0 | 0 |
28/02/2024 |
25.50
|
4,800 | 25.25 | 25.50 | 24.05 | 0 | 0 | 0 |
27/02/2024 |
25.25
|
2,200 | 24.65 | 25.25 | 25 | 0 | 0 | 0 |
26/02/2024 |
24.65
|
5,000 | 25.15 | 25.50 | 24.55 | 0 | 0 | 0 |
23/02/2024 |
25.15
|
21,100 | 24.75 | 26 | 24.75 | 0 | 0 | 0 |
22/02/2024 |
24.75
|
3,000 | 24.50 | 24.75 | 24.30 | 0 | 0 | 0 |
21/02/2024 |
24.50
|
17,400 | 23.75 | 24.75 | 23.95 | 0 | 0 | 0 |
20/02/2024 |
23.75
|
6,100 | 24 | 24.05 | 23.75 | 0 | 0 | 0 |
19/02/2024 |
24
|
3,200 | 24 | 24 | 24 | 0 | 0 | 0 |
16/02/2024 |
24
|
2,000 | 24.05 | 24.05 | 24 | 0 | 500 | -0.0 |
15/02/2024 |
24.05
|
6,000 | 24.05 | 24.05 | 24.05 | 0 | 0 | 0 |
07/02/2024 |
24.05
|
2,200 | 24 | 24.05 | 24.05 | 0 | 0 | 0 |
06/02/2024 |
24
|
3,500 | 24.45 | 24.45 | 24 | 0 | 0 | 0 |
05/02/2024 |
24.45
|
5,000 | 24.50 | 24.50 | 24.45 | 0 | 0 | 0 |
02/02/2024 |
24.50
|
5,400 | 24.50 | 24.50 | 24 | 0 | 0 | 0 |
01/02/2024 |
24.50
|
9,200 | 24.50 | 24.50 | 24.05 | 0 | 0 | 0 |
31/01/2024 |
24.50
|
6,200 | 24.75 | 24.75 | 24.50 | 0 | 0 | 0 |
30/01/2024 |
24.75
|
3,500 | 25 | 25 | 24.50 | 0 | 0 | 0 |
29/01/2024 |
25
|
8,000 | 24 | 25 | 23.85 | 0 | 0 | 0 |
26/01/2024 |
24
|
5,300 | 23.80 | 24 | 23.50 | 0 | 0 | 0 |
25/01/2024 |
23.80
|
9,600 | 23.50 | 23.80 | 22.70 | 0 | 0 | 0 |
24/01/2024 |
23.50
|
3,800 | 23 | 23.50 | 22.55 | 0 | 0 | 0 |
23/01/2024 |
23
|
7,700 | 23 | 23.75 | 23 | 0 | 0 | 0 |
22/01/2024 |
23
|
5,000 | 22.50 | 23 | 21.75 | 0 | 0 | 0 |
19/01/2024 |
22.50
|
3,000 | 22.40 | 22.50 | 22.50 | 0 | 0 | 0 |
18/01/2024 |
22.40
|
9,200 | 22.60 | 22.60 | 22.40 | 0 | 0 | 0 |
17/01/2024 |
22.60
|
1,500 | 22.50 | 22.60 | 22.50 | 0 | 0 | 0 |
16/01/2024 |
22.50
|
3,200 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
11/01/2024 |
22.50
|
6,000 | 22.75 | 22.80 | 22.50 | 0 | 0 | 0 |
10/01/2024 |
22.75
|
1,000 | 22.75 | 22.75 | 22.75 | 0 | 0 | 0 |
09/01/2024 |
22.75
|
3,500 | 24.45 | 24.45 | 22.75 | 0 | 0 | 0 |
08/01/2024 |
24.45
|
100 | 22.75 | 24.45 | 24.45 | 0 | 0 | 0 |
05/01/2024 |
22.75
|
900 | 23 | 23 | 22.75 | 0 | 0 | 0 |
04/01/2024 |
23
|
6,600 | 22.75 | 23.40 | 22.75 | 0 | 0 | 0 |
03/01/2024 |
22.75
|
1,900 | 22.75 | 22.75 | 22.75 | 0 | 0 | 0 |
02/01/2024 |
22.75
|
1,500 | 22.75 | 22.75 | 22.75 | 0 | 0 | 0 |
29/12/2023 |
22.75
|
500 | 22.50 | 22.75 | 22.75 | 0 | 0 | 0 |
28/12/2023 |
22.50
|
2,000 | 22.50 | 22.60 | 22.50 | 0 | 0 | 0 |
27/12/2023 |
22.50
|
500 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
26/12/2023 |
22.50
|
500 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
25/12/2023 |
22.50
|
9,400 | 21.50 | 22.50 | 21.75 | 0 | 0 | 0 |
22/12/2023 |
21.50
|
400 | 22.25 | 22.25 | 21.50 | 0 | 0 | 0 |
21/12/2023 |
22.25
|
100 | 21.50 | 22.25 | 22.25 | 0 | 0 | 0 |
20/12/2023 |
21.50
|
800 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
19/12/2023 |
21.50
|
3,200 | 21.50 | 21.50 | 21.25 | 0 | 0 | 0 |
18/12/2023 |
21.50
|
3,000 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
15/12/2023 |
21.50
|
4,000 | 21.50 | 21.50 | 21 | 0 | 0 | 0 |
14/12/2023 |
21.50
|
7,900 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
13/12/2023 |
21.50
|
100 | 20.90 | 21.50 | 21.50 | 0 | 0 | 0 |
12/12/2023 |
20.90
|
2,000 | 21.50 | 21.50 | 20.90 | 0 | 0 | 0 |
08/12/2023 |
21.50
|
8,700 | 20.35 | 21.50 | 20.35 | 0 | 0 | 0 |
07/12/2023 |
20.35
|
2,900 | 19.75 | 20.35 | 20.10 | 0 | 0 | 0 |
06/12/2023 |
19.75
|
200 | 21.50 | 21.50 | 19.60 | 0 | 0 | 0 |
05/12/2023 |
21.50
|
800 | 21.25 | 21.50 | 21.50 | 0 | 0 | 0 |
04/12/2023 |
21.25
|
200 | 21.50 | 21.50 | 21 | 0 | 0 | 0 |
01/12/2023 |
21.50
|
2,300 | 21.55 | 21.55 | 21.50 | 0 | 0 | 0 |
30/11/2023 |
21.55
|
3,400 | 21.70 | 21.70 | 21 | 0 | 0 | 0 |
29/11/2023 |
21.70
|
3,900 | 21.15 | 21.70 | 21.30 | 0 | 0 | 0 |
28/11/2023 |
21.15
|
2,100 | 21.70 | 21.70 | 21.15 | 500 | 0 | 0.0 |
27/11/2023 |
21.70
|
13,000 | 21 | 21.70 | 21 | 0 | 0 | 0 |
24/11/2023 |
21
|
5,400 | 21.50 | 21.50 | 21 | 0 | 0 | 0 |