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) |
-0.10 | -0.23% | 93,700 | 3,100 | 0.1 |
43.30
44.05
44
|
2 tháng
(2024-07-22) |
-4.10 | -8.54% | 223,600 | 800 | 0.0 |
43.30
48
44
|
3 tháng
(2024-06-20) |
-3.20 | -6.79% | 381,600 | 9,130 | 0.4 |
43.30
48
44
|
6 tháng
(2024-03-22) |
6.37 | 16.99% | 870,900 | 6,730 | 0.3 |
36.58
49.40
44
|
12 tháng
(2023-09-25) |
11.95 | 37.41% | 1,601,400 | -72,870 | -2.7 |
31.35
49.40
44
|
24 tháng
(2022-09-29) |
14.52 | 49.44% | 3,471,800 | 22,540 | 3.3 |
25.65
49.40
44
|
36 tháng
(2021-10-04) |
17.20 | 64.41% | 6,991,100 | 102,825 | 7.4 |
25.65
49.40
44
|
60 tháng
(2019-10-15) |
23.48 | 114.95% | 14,902,950 | -540,775 | -11.8 |
14.89
49.40
44
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2023 |
32.91
|
6,200 | 32.91 | 32.91 | 32.91 | 0 | 0 | 0 |
27/11/2023 |
32.91
|
31,000 | 32.27 | 33.32 | 32.18 | 100 | 300 | -0.0 |
24/11/2023 |
32.27
|
100 | 32.27 | 32.27 | 32.27 | 0 | 0 | 0 |
23/11/2023 |
32.27
|
1,200 | 32.13 | 32.27 | 32.08 | 0 | 0 | 0 |
22/11/2023 |
32.13
|
21,400 | 31.99 | 32.13 | 31.72 | 1,500 | 21,200 | -0.7 |
21/11/2023 |
31.99
|
6,500 | 32.04 | 32.04 | 31.58 | 0 | 0 | 0 |
20/11/2023 |
32.04
|
12,000 | 31.99 | 33.36 | 31.45 | 0 | 400 | -0.0 |
17/11/2023 |
31.99
|
17,400 | 31.99 | 32.82 | 31.99 | 10,400 | 0 | 0.4 |
16/11/2023 |
31.99
|
300 | 31.99 | 32.18 | 31.99 | 0 | 0 | 0 |
15/11/2023 |
31.99
|
2,400 | 32.63 | 32.91 | 31.99 | 0 | 100 | -0.0 |
14/11/2023 |
32.63
|
5,000 | 32.18 | 32.63 | 32.36 | 0 | 200 | -0.0 |
13/11/2023 |
32.18
|
3,900 | 31.90 | 32.18 | 31.99 | 1,700 | 0 | 0.1 |
10/11/2023 |
31.90
|
7,400 | 31.86 | 32.18 | 31.90 | 0 | 0 | 0 |
09/11/2023 |
31.86
|
2,600 | 31.99 | 31.99 | 31.86 | 0 | 1,100 | -0.0 |
08/11/2023 |
31.99
|
6,500 | 31.99 | 31.99 | 31.90 | 100 | 0 | 0.0 |
07/11/2023 |
31.99
|
3,000 | 31.90 | 31.99 | 31.81 | 1,100 | 100 | 0.0 |
06/11/2023 |
31.90
|
7,400 | 31.90 | 31.90 | 31.77 | 1,400 | 0 | 0.0 |
03/11/2023 |
31.90
|
3,300 | 31.95 | 31.95 | 31.35 | 2,300 | 0 | 0.1 |
02/11/2023 |
31.95
|
4,400 | 31.90 | 31.95 | 31.90 | 0 | 0 | 0 |
01/11/2023 |
31.90
|
13,800 | 31.72 | 31.90 | 30.81 | 600 | 0 | 0.0 |
31/10/2023 |
31.72
|
1,300 | 31.86 | 31.90 | 31.35 | 0 | 0 | 0 |
30/10/2023 |
31.86
|
16,100 | 31.99 | 31.99 | 31.08 | 500 | 0 | 0.0 |
27/10/2023 |
31.99
|
5,000 | 31.35 | 31.99 | 31.08 | 0 | 0 | 0 |
26/10/2023 |
31.35
|
8,200 | 31.40 | 31.95 | 31.08 | 0 | 0 | 0 |
25/10/2023 |
31.40
|
100 | 31.90 | 31.90 | 31.40 | 0 | 0 | 0 |
24/10/2023 |
31.90
|
5,400 | 31.90 | 31.99 | 31.81 | 100 | 200 | -0.0 |
23/10/2023 |
31.90
|
8,000 | 31.95 | 31.99 | 31.58 | 400 | 0 | 0.0 |
20/10/2023 |
31.95
|
2,400 | 31.72 | 31.95 | 31.72 | 100 | 0 | 0.0 |
19/10/2023 |
31.72
|
2,600 | 31.45 | 31.99 | 31.49 | 0 | 200 | -0.0 |
18/10/2023 |
31.45
|
5,900 | 31.99 | 31.99 | 31.45 | 300 | 0 | 0.0 |
17/10/2023 |
31.99
|
0 | 31.99 | 31.99 | 31.99 | 0 | 0 | 0 |
16/10/2023 |
31.99
|
600 | 31.45 | 31.99 | 31.49 | 100 | 0 | 0.0 |
13/10/2023 |
31.45
|
1,100 | 32.54 | 32.54 | 31.45 | 0 | 0 | 0 |
12/10/2023 |
32.54
|
2,900 | 31.81 | 32.54 | 31.99 | 0 | 0 | 0 |
11/10/2023 |
31.81
|
8,200 | 31.99 | 31.99 | 31.58 | 100 | 0 | 0.0 |
10/10/2023 |
31.99
|
3,800 | 31.99 | 31.99 | 31.95 | 2,300 | 0 | 0.1 |
09/10/2023 |
31.99
|
0 | 31.99 | 31.99 | 31.99 | 0 | 0 | 0 |
06/10/2023 |
31.99
|
7,400 | 31.90 | 31.99 | 31.31 | 0 | 0 | 0 |
05/10/2023 |
31.90
|
100 | 31.86 | 31.90 | 31.90 | 100 | 0 | 0.0 |
04/10/2023 |
31.86
|
600 | 31.54 | 31.86 | 31.54 | 100 | 0 | 0.0 |
03/10/2023 |
31.54
|
8,800 | 31.99 | 31.99 | 31.45 | 0 | 0 | 0 |
02/10/2023 |
31.99
|
500 | 31.90 | 31.99 | 31.90 | 0 | 0 | 0 |
29/09/2023 |
31.90
|
5,400 | 31.54 | 31.95 | 31.54 | 0 | 4,600 | -0.2 |
28/09/2023 |
31.54
|
5,300 | 31.99 | 31.99 | 31.54 | 0 | 0 | 0 |
27/09/2023 |
31.99
|
8,200 | 31.77 | 31.99 | 31.45 | 200 | 4,900 | -0.2 |
26/09/2023 |
31.77
|
900 | 31.95 | 31.95 | 31.40 | 100 | 0 | 0.0 |
25/09/2023 |
31.95
|
700 | 31.90 | 31.95 | 31.22 | 0 | 0 | 0 |
22/09/2023 |
31.90
|
2,700 | 31.99 | 31.99 | 31.54 | 1,500 | 0 | 0.1 |
21/09/2023 |
31.99
|
1,500 | 31.95 | 31.99 | 31.99 | 0 | 0 | 0 |
20/09/2023 |
31.95
|
3,900 | 31.81 | 31.95 | 31.81 | 3,400 | 0 | 0.1 |
19/09/2023 |
31.81
|
2,800 | 31.90 | 31.90 | 31.72 | 500 | 0 | 0.0 |
18/09/2023 |
31.90
|
600 | 32.36 | 32.36 | 31.90 | 0 | 0 | 0 |
15/09/2023 |
32.36
|
7,700 | 31.86 | 32.82 | 31.86 | 500 | 0 | 0.0 |
14/09/2023 |
31.86
|
800 | 31.67 | 31.90 | 31.49 | 300 | 0 | 0.0 |
13/09/2023 |
31.67
|
600 | 31.35 | 31.67 | 31.54 | 600 | 0 | 0.0 |
12/09/2023 |
31.35
|
5,500 | 31.86 | 31.86 | 31.35 | 300 | 0 | 0.0 |
11/09/2023 |
31.86
|
16,100 | 31.45 | 31.86 | 31.22 | 0 | 900 | -0.0 |
08/09/2023 |
31.45
|
5,400 | 31.35 | 31.45 | 31.35 | 100 | 0 | 0.0 |
07/09/2023 |
31.35
|
17,600 | 31.40 | 31.45 | 31.35 | 1,300 | 0 | 0.0 |
06/09/2023 |
31.40
|
1,100 | 31.35 | 31.45 | 31.35 | 300 | 0 | 0.0 |
05/09/2023 |
31.35
|
5,900 | 31.35 | 31.72 | 31.26 | 1,400 | 1,100 | 0.0 |
31/08/2023 |
31.35
|
1,400 | 31.35 | 31.35 | 31.35 | 0 | 0 | 0 |
30/08/2023 |
31.35
|
6,000 | 31.31 | 31.35 | 31.35 | 6,000 | 0 | 0.2 |
29/08/2023 |
31.31
|
4,300 | 31.26 | 31.31 | 31.31 | 500 | 0 | 0.0 |
28/08/2023 |
31.26
|
0 | 31.26 | 31.26 | 31.26 | 0 | 0 | 0 |
25/08/2023 |
31.26
|
0 | 31.26 | 31.26 | 31.26 | 0 | 0 | 0 |
24/08/2023 |
31.26
|
12,200 | 31.08 | 31.26 | 31.08 | 0 | 0 | 0 |
23/08/2023 |
31.08
|
11,700 | 31.03 | 31.08 | 31.08 | 500 | 0 | 0.0 |
22/08/2023 |
31.03
|
24,100 | 31.17 | 31.45 | 30.99 | 9,300 | 0 | 0.3 |
21/08/2023 |
31.17
|
1,200 | 31.26 | 31.45 | 31.17 | 0 | 0 | 0 |
18/08/2023 |
31.26
|
29,100 | 31.26 | 31.31 | 31.26 | 0 | 0 | 0 |
17/08/2023 |
31.26
|
10,100 | 31.81 | 31.81 | 31.26 | 0 | 0 | 0 |
16/08/2023 |
31.81
|
38,500 | 31.81 | 31.81 | 31.40 | 100 | 0 | 0.0 |
15/08/2023 |
31.81
|
3,000 | 31.81 | 31.81 | 31.81 | 0 | 0 | 0 |
14/08/2023 |
31.81
|
46,000 | 31.81 | 31.81 | 31.31 | 100 | 0 | 0.0 |
11/08/2023 |
31.81
|
9,500 | 31.81 | 31.81 | 31.81 | 0 | 0 | 0 |
10/08/2023 |
31.81
|
2,400 | 31.86 | 31.90 | 31.81 | 0 | 0 | 0 |
09/08/2023 |
31.86
|
34,800 | 31.90 | 31.90 | 31.35 | 0 | 0 | 0 |
08/08/2023 |
31.90
|
400 | 31.63 | 31.90 | 31.90 | 0 | 0 | 0 |
07/08/2023 |
31.63
|
4,500 | 31.54 | 31.63 | 31.54 | 200 | 0 | 0.0 |
04/08/2023 |
31.54
|
9,100 | 31.63 | 31.63 | 31.54 | 7,900 | 1,100 | 0.2 |
03/08/2023 |
31.63
|
700 | 31.99 | 31.99 | 31.63 | 200 | 0 | 0.0 |
02/08/2023 |
31.99
|
35,600 | 31.90 | 31.99 | 31.26 | 500 | 2,000 | -0.1 |
01/08/2023 |
31.90
|
23,200 | 31.54 | 31.99 | 31.58 | 3,000 | 0 | 0.1 |
31/07/2023 |
31.54
|
2,600 | 31.99 | 31.99 | 31.54 | 100 | 0 | 0.0 |
28/07/2023 |
31.99
|
3,900 | 31.95 | 31.99 | 31.63 | 2,800 | 0 | 0.1 |
27/07/2023 |
31.95
|
15,400 | 31.99 | 31.99 | 31.95 | 2,200 | 0 | 0.1 |
26/07/2023 |
31.99
|
4,100 | 31.99 | 32.91 | 31.99 | 0 | 0 | 0 |
25/07/2023 |
31.99
|
10,300 | 31.99 | 31.99 | 31.81 | 0 | 0 | 0 |
24/07/2023 |
31.99
|
31,400 | 31.99 | 31.99 | 31.35 | 500 | 400 | 0.0 |
21/07/2023 |
31.99
|
5,500 | 31.54 | 31.99 | 31.99 | 100 | 0 | 0.0 |
20/07/2023 |
31.54
|
1,600 | 31.99 | 31.99 | 31.54 | 0 | 0 | 0 |
19/07/2023 |
31.99
|
7,100 | 31.99 | 31.99 | 31.99 | 0 | 0 | 0 |
18/07/2023 |
31.99
|
1,600 | 31.99 | 31.99 | 31.99 | 0 | 0 | 0 |
17/07/2023 |
31.99
|
6,300 | 31.99 | 31.99 | 31.77 | 4,300 | 0 | 0.2 |
14/07/2023 |
31.99
|
1,300 | 31.99 | 31.99 | 31.99 | 100 | 0 | 0.0 |
13/07/2023 |
31.99
|
12,600 | 31.99 | 32.08 | 31.99 | 2,000 | 0 | 0.1 |
12/07/2023 |
31.99
|
22,100 | 31.99 | 31.99 | 31.99 | 0 | 0 | 0 |
11/07/2023 |
31.99
|
1,700 | 31.99 | 32.08 | 31.99 | 0 | 0 | 0 |
10/07/2023 |
31.99
|
0 | 31.99 | 31.99 | 31.99 | 0 | 0 | 0 |