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 | -0.37% | 32,600 | 298 | 0.0 |
25.90
27.80
26.10
|
2 tháng
(2024-07-22) |
-0.80 | -2.86% | 72,800 | -4,182 | -0.1 |
25.90
28.95
26.10
|
3 tháng
(2024-06-20) |
-1.15 | -4.06% | 101,400 | -2,882 | -0.1 |
25.90
28.95
26.10
|
6 tháng
(2024-03-22) |
-1.15 | -4.06% | 234,100 | -15,308 | -0.4 |
25.90
31.75
26.10
|
12 tháng
(2023-09-25) |
-10.40 | -27.66% | 472,700 | -13,742 | -0.4 |
25.90
37.60
26.10
|
24 tháng
(2022-09-29) |
-15.35 | -36.08% | 818,600 | 208 | 0.1 |
25.90
45.85
26.10
|
36 tháng
(2021-10-04) |
-11.80 | -30.26% | 3,019,000 | -36,540 | -2.8 |
25.90
51.50
26.10
|
60 tháng
(2019-10-15) |
7.38 | 37.24% | 111,473,180 | -3,316,115 | -113.0 |
12.86
52.59
26.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2023 |
31.20
|
1,400 | 31.20 | 31.20 | 31.20 | 0 | 0 | 0 |
27/11/2023 |
33
|
100 | 33 | 33 | 33 | 0 | 0 | 0 |
24/11/2023 |
33.40
|
0 | 33.40 | 33.40 | 33.40 | 0 | 0 | 0 |
23/11/2023 |
33.40
|
1,700 | 31.60 | 33.40 | 31.50 | 0 | 0 | 0 |
22/11/2023 |
33.30
|
2,000 | 33.40 | 33.40 | 31.40 | 0 | 0 | 0 |
21/11/2023 |
31.50
|
100 | 31.50 | 31.50 | 31.50 | 0 | 0 | 0 |
20/11/2023 |
33.50
|
800 | 31.45 | 33.50 | 31.45 | 0 | 0 | 0 |
17/11/2023 |
33.50
|
6,200 | 32.55 | 33.50 | 32.55 | 0 | 0 | 0 |
16/11/2023 |
34.95
|
0 | 34.95 | 34.95 | 34.95 | 0 | 0 | 0 |
15/11/2023 |
34.95
|
100 | 34.95 | 34.95 | 34.95 | 0 | 0 | 0 |
14/11/2023 |
33.25
|
9,100 | 30.75 | 33.25 | 30.75 | 0 | 0 | 0 |
13/11/2023 |
32.65
|
3,700 | 32.65 | 32.65 | 32.65 | 0 | 0 | 0 |
10/11/2023 |
32.40
|
700 | 31.50 | 32.40 | 31.50 | 0 | 0 | 0 |
09/11/2023 |
33.80
|
4,900 | 31.05 | 33.80 | 31.05 | 0 | 0 | 0 |
08/11/2023 |
32.90
|
0 | 32.90 | 32.90 | 32.90 | 0 | 0 | 0 |
07/11/2023 |
32.90
|
6,400 | 32.50 | 33 | 30.90 | 0 | 0 | 0 |
06/11/2023 |
33
|
200 | 33 | 33 | 33 | 0 | 0 | 0 |
02/11/2023 |
33
|
2,300 | 33.30 | 33.30 | 31.80 | 0 | 100 | -0.0 |
01/11/2023 |
33.30
|
3,000 | 33.65 | 33.65 | 31.35 | 0 | 0 | 0 |
31/10/2023 |
33.65
|
3,600 | 35.70 | 35.70 | 33.25 | 0 | 0 | 0 |
30/10/2023 |
35.70
|
0 | 35.70 | 35.70 | 35.70 | 0 | 0 | 0 |
26/10/2023 |
35.70
|
0 | 35.70 | 35.70 | 35.70 | 0 | 0 | 0 |
25/10/2023 |
35.70
|
3,000 | 35.75 | 35.75 | 35.40 | 0 | 0 | 0 |
24/10/2023 |
35.75
|
3,400 | 35.90 | 35.90 | 33.50 | 0 | 0 | 0 |
23/10/2023 |
35.90
|
6,200 | 35.90 | 35.90 | 33.50 | 0 | 0 | 0 |
20/10/2023 |
35.90
|
1,000 | 35.80 | 36.85 | 33.35 | 0 | 0 | 0 |
19/10/2023 |
35.80
|
900 | 36.70 | 36.70 | 34.15 | 0 | 0 | 0 |
18/10/2023 |
36.70
|
0 | 36.70 | 36.70 | 36.70 | 0 | 0 | 0 |
17/10/2023 |
36.70
|
400 | 35.95 | 36.95 | 36.70 | 0 | 0 | 0 |
16/10/2023 |
35.95
|
300 | 34.30 | 35.95 | 35.95 | 0 | 0 | 0 |
13/10/2023 |
34.30
|
300 | 35.80 | 35.80 | 34.30 | 0 | 0 | 0 |
12/10/2023 |
35.80
|
0 | 35.80 | 35.80 | 35.80 | 0 | 0 | 0 |
11/10/2023 |
35.80
|
1,000 | 35.85 | 35.85 | 34 | 0 | 0 | 0 |
10/10/2023 |
35.85
|
1,100 | 36.10 | 36.10 | 34.20 | 0 | 0 | 0 |
09/10/2023 |
36.10
|
0 | 36.10 | 36.10 | 36.10 | 0 | 0 | 0 |
06/10/2023 |
36.10
|
1,200 | 36.45 | 36.45 | 34.50 | 0 | 0 | 0 |
05/10/2023 |
36.45
|
0 | 36.45 | 36.45 | 36.45 | 0 | 0 | 0 |
04/10/2023 |
36.45
|
0 | 36.45 | 36.45 | 36.45 | 0 | 0 | 0 |
03/10/2023 |
36.45
|
2,600 | 35.30 | 36.45 | 35.30 | 0 | 0 | 0 |
02/10/2023 |
35.30
|
2,800 | 37.60 | 37.60 | 35 | 0 | 0 | 0 |
29/09/2023 |
37.60
|
0 | 37.60 | 37.60 | 37.60 | 0 | 0 | 0 |
27/09/2023 |
37.60
|
0 | 37.60 | 37.60 | 37.60 | 0 | 0 | 0 |
26/09/2023 |
37.60
|
0 | 37.60 | 37.60 | 37.60 | 0 | 0 | 0 |
25/09/2023 |
37.60
|
200 | 36 | 37.60 | 37.60 | 0 | 0 | 0 |
22/09/2023 |
36
|
0 | 36 | 36 | 36 | 0 | 0 | 0 |
21/09/2023 |
36
|
200 | 38.45 | 38.45 | 36 | 0 | 0 | 0 |
20/09/2023 |
38.45
|
0 | 38.45 | 38.45 | 38.45 | 0 | 0 | 0 |
19/09/2023 |
38.45
|
600 | 38.85 | 38.85 | 36.25 | 0 | 0 | 0 |
18/09/2023 |
38.85
|
1,500 | 38.95 | 38.95 | 36.40 | 0 | 0 | 0 |
15/09/2023 |
38.95
|
0 | 38.95 | 38.95 | 38.95 | 0 | 0 | 0 |
13/09/2023 |
38.95
|
100 | 37.95 | 38.95 | 38.95 | 0 | 0 | 0 |
12/09/2023 |
37.95
|
0 | 37.95 | 37.95 | 37.95 | 0 | 0 | 0 |
11/09/2023 |
37.95
|
4,200 | 37.90 | 38.10 | 37.60 | 0 | 0 | 0 |
08/09/2023 |
37.90
|
1,200 | 39 | 39 | 36.40 | 0 | 0 | 0 |
07/09/2023 |
39
|
2,200 | 39 | 39 | 37.50 | 0 | 0 | 0 |
06/09/2023 |
39
|
0 | 39 | 39 | 39 | 0 | 0 | 0 |
05/09/2023 |
39
|
0 | 39 | 39 | 39 | 0 | 0 | 0 |
31/08/2023 |
39
|
4,200 | 37.45 | 39 | 37.05 | 0 | 0 | 0 |
30/08/2023 |
37.45
|
0 | 37.45 | 37.45 | 37.45 | 0 | 0 | 0 |
29/08/2023 |
37.45
|
0 | 37.45 | 37.45 | 37.45 | 0 | 0 | 0 |
28/08/2023 |
37.45
|
0 | 37.45 | 37.45 | 37.45 | 0 | 0 | 0 |
25/08/2023 |
37.45
|
0 | 37.45 | 37.45 | 37.45 | 0 | 0 | 0 |
24/08/2023 |
37.45
|
300 | 36.80 | 37.45 | 37.45 | 0 | 0 | 0 |
22/08/2023 |
36.80
|
0 | 36.80 | 36.80 | 36.80 | 0 | 0 | 0 |
21/08/2023 |
36.80
|
4,700 | 36.80 | 36.80 | 36.30 | 0 | 0 | 0 |
18/08/2023 |
36.80
|
0 | 36.80 | 36.80 | 36.80 | 0 | 0 | 0 |
17/08/2023 |
36.80
|
5,400 | 36.80 | 36.80 | 35.60 | 0 | 0 | 0 |
16/08/2023 |
36.80
|
3,100 | 36.80 | 36.80 | 35.60 | 0 | 0 | 0 |
15/08/2023 |
36.80
|
5,000 | 36.15 | 36.80 | 36 | 0 | 0 | 0 |
14/08/2023 |
36.15
|
0 | 36.15 | 36.15 | 36.15 | 0 | 0 | 0 |
11/08/2023 |
36.15
|
0 | 36.15 | 36.15 | 36.15 | 0 | 0 | 0 |
10/08/2023 |
36.15
|
1,900 | 35.90 | 36.15 | 35.85 | 0 | 0 | 0 |
09/08/2023 |
35.90
|
100 | 35.95 | 35.95 | 35.90 | 0 | 0 | 0 |
08/08/2023 |
35.95
|
1,100 | 34.50 | 35.95 | 35.95 | 0 | 0 | 0 |
07/08/2023 |
34.50
|
2,700 | 34.70 | 35.75 | 34.50 | 2,000 | 0 | 0.1 |
04/08/2023 |
34.70
|
100 | 35.80 | 35.80 | 34.70 | 0 | 0 | 0 |
03/08/2023 |
35.80
|
1,800 | 35.15 | 35.80 | 35.80 | 0 | 0 | 0 |
02/08/2023 |
35.15
|
800 | 35.10 | 35.90 | 35.15 | 0 | 0 | 0 |
01/08/2023 |
35.10
|
12,600 | 36.20 | 36.20 | 34.50 | 0 | 0 | 0 |
31/07/2023 |
36.20
|
0 | 36.20 | 36.20 | 36.20 | 0 | 0 | 0 |
28/07/2023 |
36.20
|
0 | 36.20 | 36.20 | 36.20 | 0 | 0 | 0 |
27/07/2023 |
36.20
|
600 | 35.80 | 36.20 | 36.20 | 0 | 0 | 0 |
26/07/2023 |
35.80
|
2,200 | 34.50 | 35.80 | 34 | 900 | 0 | 0.0 |
25/07/2023 |
34.50
|
1,900 | 35.20 | 35.20 | 34.50 | 600 | 1,600 | -0.0 |
24/07/2023 |
35.20
|
1,300 | 36.20 | 36.20 | 34.50 | 0 | 600 | -0.0 |
21/07/2023 |
36.20
|
600 | 35.85 | 36.20 | 36 | 0 | 0 | 0 |
20/07/2023 |
35.85
|
3,900 | 36.40 | 36.40 | 34.60 | 1,000 | 0 | 0.0 |
19/07/2023 |
36.40
|
0 | 36.40 | 36.40 | 36.40 | 0 | 0 | 0 |
18/07/2023 |
36.40
|
3,100 | 36.20 | 36.40 | 35 | 3,000 | 0 | 0.1 |
17/07/2023 |
36.20
|
2,400 | 36.40 | 36.40 | 34 | 0 | 1,600 | -0.1 |
14/07/2023 |
36.40
|
0 | 36.40 | 36.40 | 36.40 | 0 | 0 | 0 |
13/07/2023 |
36.40
|
100 | 36.40 | 36.40 | 36.40 | 0 | 0 | 0 |
12/07/2023 |
36.40
|
4,800 | 35.50 | 36.40 | 36.40 | 0 | 0 | 0 |
11/07/2023 |
35.50
|
3,900 | 36.65 | 37.20 | 35.40 | 0 | 0 | 0 |
10/07/2023 |
36.65
|
4,400 | 37.50 | 37.50 | 35.30 | 0 | 0 | 0 |
07/07/2023 |
37.50
|
1,500 | 36.20 | 37.50 | 35.20 | 800 | 0 | 0.0 |
06/07/2023 |
36.20
|
100 | 36.40 | 36.40 | 36.20 | 0 | 0 | 0 |
05/07/2023 |
36.40
|
0 | 36.40 | 36.40 | 36.40 | 0 | 0 | 0 |
04/07/2023 |
36.40
|
0 | 36.40 | 36.40 | 36.40 | 0 | 0 | 0 |
03/07/2023 |
36.40
|
0 | 36.40 | 36.40 | 36.40 | 0 | 0 | 0 |