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) |
-2 | -6.90% | 5,900 | 0 | 0 |
26.30
29.50
29
|
2 tháng
(2024-07-22) |
0.50 | 1.89% | 12,000 | 0 | 0 |
26.30
30.50
29
|
3 tháng
(2024-06-20) |
-0.90 | -3.23% | 34,100 | 0 | 0 |
26.10
30.50
29
|
6 tháng
(2024-03-22) |
-2.50 | -8.47% | 156,700 | 0 | 0 |
26.10
33
29
|
12 tháng
(2023-09-25) |
3.05 | 12.75% | 545,100 | 0 | 0 |
23.95
38.80
29
|
24 tháng
(2022-09-29) |
2.34 | 9.47% | 911,162 | -9,000 | -0.3 |
23.03
38.80
29
|
36 tháng
(2021-10-04) |
-1.68 | -5.87% | 1,100,485 | -5,300 | -0.1 |
23.03
38.80
29
|
60 tháng
(2019-10-15) |
6.92 | 34.48% | 1,311,901 | -5,300 | -0.2 |
18.55
60.38
29
|
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
|
500 | 31 | 31.50 | 27.40 | 0 | 0 | 0 |
24/04/2024 |
30.10
|
2,300 | 30 | 30.10 | 28.90 | 0 | 0 | 0 |
23/04/2024 |
27.20
|
200 | 27.20 | 27.20 | 27.20 | 0 | 0 | 0 |
22/04/2024 |
27.10
|
500 | 32 | 32 | 27.10 | 0 | 0 | 0 |
19/04/2024 |
28.90
|
700 | 32 | 32 | 28.10 | 0 | 0 | 0 |
17/04/2024 |
33
|
200 | 33 | 33 | 33 | 0 | 0 | 0 |
16/04/2024 |
31
|
300 | 31 | 31 | 31 | 0 | 0 | 0 |
15/04/2024 |
27.80
|
700 | 31 | 31 | 27.70 | 0 | 0 | 0 |
12/04/2024 |
28.50
|
4,100 | 31.50 | 31.50 | 27.50 | 0 | 0 | 0 |
11/04/2024 |
28.10
|
600 | 32 | 32 | 27.50 | 0 | 0 | 0 |
10/04/2024 |
28.20
|
300 | 32 | 32 | 28.20 | 0 | 0 | 0 |
09/04/2024 |
27.80
|
300 | 31 | 31 | 27.80 | 0 | 0 | 0 |
08/04/2024 |
28.20
|
900 | 31 | 31 | 28.20 | 0 | 0 | 0 |
05/04/2024 |
28.20
|
7,500 | 32 | 32 | 28.20 | 0 | 0 | 0 |
04/04/2024 |
28.20
|
1,900 | 32 | 32 | 28.20 | 0 | 0 | 0 |
03/04/2024 |
29.50
|
7,400 | 32 | 32 | 27 | 0 | 0 | 0 |
02/04/2024 |
29.50
|
500 | 32 | 32 | 29.50 | 0 | 0 | 0 |
29/03/2024 |
30
|
1,500 | 32 | 32 | 29.70 | 0 | 0 | 0 |
28/03/2024 |
29.50
|
2,400 | 33 | 33 | 28.50 | 0 | 0 | 0 |
27/03/2024 |
32
|
500 | 32 | 32 | 32 | 0 | 0 | 0 |
26/03/2024 |
29.60
|
1,200 | 32 | 32.50 | 28.30 | 0 | 0 | 0 |
25/03/2024 |
28
|
800 | 29.50 | 32 | 28 | 0 | 0 | 0 |
22/03/2024 |
29.50
|
3,100 | 33 | 33 | 28.10 | 0 | 0 | 0 |
21/03/2024 |
33
|
100 | 32 | 33 | 33 | 0 | 0 | 0 |
20/03/2024 |
32
|
200 | 30.30 | 32 | 32 | 0 | 0 | 0 |
19/03/2024 |
30.30
|
3,600 | 29.70 | 32 | 27 | 0 | 0 | 0 |
18/03/2024 |
29.70
|
4,400 | 33 | 33 | 28.20 | 0 | 0 | 0 |
15/03/2024 |
33
|
200 | 34 | 34 | 33 | 0 | 0 | 0 |
14/03/2024 |
34
|
300 | 30 | 34 | 34 | 0 | 0 | 0 |
13/03/2024 |
30
|
600 | 28.60 | 32 | 30 | 0 | 0 | 0 |
12/03/2024 |
28.60
|
1,300 | 30 | 34 | 28.60 | 0 | 0 | 0 |
11/03/2024 |
30
|
300 | 30 | 32.50 | 30 | 0 | 0 | 0 |
08/03/2024 |
30
|
3,400 | 33 | 35 | 28.40 | 0 | 0 | 0 |
07/03/2024 |
33
|
200 | 30.50 | 33 | 33 | 0 | 0 | 0 |
06/03/2024 |
30.50
|
1,900 | 30.60 | 33 | 30.50 | 0 | 0 | 0 |
05/03/2024 |
30.60
|
300 | 30 | 33.50 | 30.60 | 0 | 0 | 0 |
04/03/2024 |
30
|
6,500 | 33 | 35.50 | 28.30 | 0 | 0 | 0 |
01/03/2024 |
33
|
300 | 32 | 33 | 33 | 0 | 0 | 0 |
29/02/2024 |
32
|
7,600 | 30.60 | 36.70 | 28.80 | 0 | 0 | 0 |
28/02/2024 |
30.60
|
2,600 | 30.80 | 39 | 30.60 | 0 | 0 | 0 |
27/02/2024 |
30.80
|
1,500 | 36.20 | 38.50 | 30.80 | 0 | 0 | 0 |
26/02/2024 |
36.20
|
300 | 30.80 | 36.20 | 36.20 | 0 | 0 | 0 |
23/02/2024 |
30.80
|
400 | 28.50 | 34 | 30.80 | 0 | 0 | 0 |
22/02/2024 |
28.50
|
600 | 29.90 | 33.50 | 28.50 | 0 | 0 | 0 |
21/02/2024 |
29.90
|
4,600 | 30.10 | 32.60 | 28 | 0 | 0 | 0 |
20/02/2024 |
30.10
|
2,900 | 32 | 32 | 28.10 | 0 | 0 | 0 |
19/02/2024 |
32
|
200 | 29.90 | 32 | 32 | 0 | 0 | 0 |
16/02/2024 |
29.90
|
2,900 | 32.50 | 32.50 | 27.70 | 0 | 0 | 0 |
07/02/2024 |
32.50
|
200 | 32.50 | 32.50 | 32 | 0 | 0 | 0 |
06/02/2024 |
32.50
|
300 | 28.90 | 32.50 | 32.50 | 0 | 0 | 0 |
05/02/2024 |
28.90
|
1,100 | 28.50 | 33.50 | 28.50 | 0 | 0 | 0 |
02/02/2024 |
28.50
|
400 | 29.70 | 33.50 | 28.50 | 0 | 0 | 0 |
01/02/2024 |
29.70
|
600 | 29.80 | 33.50 | 27.90 | 0 | 0 | 0 |
31/01/2024 |
29.80
|
700 | 28.40 | 32 | 27.90 | 0 | 0 | 0 |
30/01/2024 |
28.40
|
2,700 | 29.90 | 35 | 28.40 | 0 | 0 | 0 |
29/01/2024 |
29.90
|
700 | 33 | 35 | 29.90 | 0 | 0 | 0 |
26/01/2024 |
33
|
1,000 | 28 | 33 | 33 | 0 | 0 | 0 |
25/01/2024 |
28
|
3,000 | 31 | 34 | 27.70 | 0 | 0 | 0 |
24/01/2024 |
31
|
2,600 | 32.50 | 35 | 28 | 0 | 0 | 0 |
23/01/2024 |
32.50
|
1,000 | 28.50 | 32.50 | 32.50 | 0 | 0 | 0 |
22/01/2024 |
28.50
|
3,300 | 33.30 | 35.50 | 28.40 | 0 | 0 | 0 |
19/01/2024 |
33.30
|
1,000 | 31.30 | 33.30 | 33.30 | 0 | 0 | 0 |
18/01/2024 |
31.30
|
1,000 | 27.50 | 31.30 | 31.30 | 0 | 0 | 0 |
17/01/2024 |
27.50
|
4,500 | 29.80 | 34.50 | 27.30 | 0 | 0 | 0 |
16/01/2024 |
29.80
|
2,900 | 35 | 36.50 | 29.80 | 0 | 0 | 0 |
15/01/2024 |
35
|
1,000 | 30.50 | 35 | 35 | 0 | 0 | 0 |
12/01/2024 |
30.50
|
3,300 | 29.20 | 37 | 30.50 | 0 | 0 | 0 |
11/01/2024 |
29.20
|
3,200 | 29 | 36.40 | 29 | 0 | 0 | 0 |
10/01/2024 |
29
|
4,100 | 30.10 | 35.50 | 28.90 | 0 | 0 | 0 |
09/01/2024 |
30.10
|
7,000 | 30.10 | 37.50 | 30.10 | 0 | 0 | 0 |
08/01/2024 |
30.10
|
5,600 | 29.80 | 37.50 | 30.10 | 0 | 0 | 0 |
05/01/2024 |
29.80
|
6,900 | 30.80 | 37.50 | 29.80 | 0 | 0 | 0 |
04/01/2024 |
30.80
|
5,900 | 34 | 36 | 29.40 | 0 | 0 | 0 |
03/01/2024 |
34
|
1,000 | 30.80 | 34 | 34 | 0 | 0 | 0 |
02/01/2024 |
30.80
|
16,500 | 38.80 | 38.80 | 30.60 | 0 | 0 | 0 |
29/12/2023 |
38.80
|
43,300 | 31 | 38.80 | 31 | 0 | 0 | 0 |
28/12/2023 |
31
|
9,500 | 30.10 | 37.50 | 29.80 | 0 | 0 | 0 |
27/12/2023 |
30.10
|
11,600 | 30.60 | 37.50 | 30.10 | 0 | 0 | 0 |
26/12/2023 |
30.60
|
21,800 | 31.70 | 38 | 30.60 | 0 | 0 | 0 |
25/12/2023 |
31.70
|
11,500 | 30 | 39 | 31.70 | 0 | 0 | 0 |
22/12/2023 |
30
|
7,700 | 29.80 | 37.90 | 30 | 0 | 0 | 0 |
21/12/2023 |
29.80
|
11,300 | 36.90 | 37 | 29.80 | 0 | 0 | 0 |
20/12/2023 |
36.90
|
22,300 | 32.50 | 37.30 | 27.70 | 0 | 0 | 0 |
19/12/2023 |
32.50
|
200 | 30 | 32.50 | 32.50 | 0 | 0 | 0 |
18/12/2023 |
30
|
200 | 26.40 | 30 | 30 | 0 | 0 | 0 |
15/12/2023 |
26.40
|
1,300 | 29.90 | 32 | 26.40 | 0 | 0 | 0 |
14/12/2023 |
29.90
|
800 | 30 | 32 | 27 | 0 | 0 | 0 |
13/12/2023 |
30
|
300 | 26.60 | 30 | 30 | 0 | 0 | 0 |
12/12/2023 |
26.60
|
1,000 | 26.50 | 31.50 | 26.20 | 0 | 0 | 0 |
11/12/2023 |
26.50
|
1,300 | 30.50 | 33 | 26.50 | 0 | 0 | 0 |
08/12/2023 |
30.50
|
500 | 26.50 | 30.50 | 30.50 | 0 | 0 | 0 |
07/12/2023 |
26.50
|
800 | 26.40 | 29.40 | 26.20 | 0 | 0 | 0 |
06/12/2023 |
26.40
|
500 | 26.20 | 29.50 | 26.20 | 0 | 0 | 0 |
05/12/2023 |
26.20
|
1,200 | 28.60 | 30 | 26.20 | 0 | 0 | 0 |
04/12/2023 |
28.60
|
100 | 26.50 | 28.60 | 28.60 | 0 | 0 | 0 |
01/12/2023 |
26.50
|
1,900 | 27 | 30 | 26.40 | 0 | 0 | 0 |
30/11/2023 |
27
|
2,300 | 26.90 | 29.50 | 26.20 | 0 | 0 | 0 |
29/11/2023 |
26.90
|
1,100 | 26 | 29.50 | 26.80 | 0 | 0 | 0 |
28/11/2023 |
26
|
400 | 30 | 30 | 26 | 0 | 0 | 0 |
27/11/2023 |
30
|
100 | 26.20 | 30 | 30 | 0 | 0 | 0 |