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 | -1.32% | 374,500 | 84,800 | 3.2 |
37.30
38.90
37.50
|
2 tháng
(2024-07-22) |
-0.40 | -1.06% | 731,100 | 149,200 | 5.6 |
35.70
38.90
37.50
|
3 tháng
(2024-06-20) |
-2.70 | -6.72% | 1,393,600 | 156,560 | 5.9 |
35.70
40.20
37.50
|
6 tháng
(2024-03-22) |
-1.30 | -3.35% | 3,898,000 | 374,421 | 14.1 |
35.70
41.30
37.50
|
12 tháng
(2023-09-25) |
7.64 | 25.59% | 6,293,900 | 254,557 | 9.5 |
28.60
41.30
37.50
|
24 tháng
(2022-09-29) |
9.23 | 32.63% | 8,805,629 | 253,126 | 9.5 |
18.23
41.30
37.50
|
36 tháng
(2021-10-04) |
4.15 | 12.44% | 15,171,696 | 334,337 | 14.1 |
18.23
46.85
37.50
|
60 tháng
(2019-10-15) |
20.89 | 125.79% | 24,211,679 | 1,327,945 | 68.3 |
13.71
46.85
37.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2023 |
31.62
|
6,000 | 31.87 | 31.87 | 31.45 | 0 | 0 | 0 |
27/11/2023 |
31.87
|
7,900 | 32.04 | 32.04 | 31.71 | 0 | 0 | 0 |
24/11/2023 |
32.04
|
3,800 | 32.04 | 32.04 | 31.03 | 0 | 0 | 0 |
23/11/2023 |
32.04
|
6,600 | 32.54 | 32.96 | 32.04 | 0 | 0 | 0 |
22/11/2023 |
32.54
|
5,500 | 32.04 | 33.05 | 31.54 | 2,500 | 0 | 0.1 |
21/11/2023 |
32.04
|
11,500 | 32.04 | 32.38 | 31.96 | 0 | 0 | 0 |
20/11/2023 |
32.04
|
23,000 | 31.54 | 32.04 | 31.54 | 0 | 0 | 0 |
17/11/2023 |
31.54
|
35,000 | 31.54 | 32.29 | 31.54 | 0 | 0 | 0 |
16/11/2023 |
31.54
|
11,500 | 31.37 | 31.79 | 31.37 | 0 | 0 | 0 |
15/11/2023 |
31.37
|
36,700 | 30.87 | 31.79 | 31.03 | 0 | 0 | 0 |
14/11/2023 |
30.87
|
21,800 | 30.45 | 31.20 | 30.61 | 0 | 2,300 | -0.1 |
13/11/2023 |
30.45
|
12,400 | 30.28 | 30.70 | 30.20 | 0 | 0 | 0 |
10/11/2023 |
30.28
|
6,400 | 30.78 | 30.78 | 30.03 | 0 | 1,700 | -0.1 |
09/11/2023 |
30.78
|
20,000 | 30.36 | 30.87 | 30.36 | 0 | 0 | 0 |
08/11/2023 |
30.36
|
1,700 | 29.94 | 30.36 | 29.94 | 400 | 0 | 0.0 |
07/11/2023 |
29.94
|
21,800 | 30.45 | 30.45 | 29.86 | 0 | 2,400 | 0 |
06/11/2023 |
30.45
|
32,100 | 29.69 | 30.45 | 29.69 | 0 | 0 | 0 |
03/11/2023 |
29.69
|
1,200 | 29.69 | 29.69 | 29.19 | 0 | 0 | 0 |
02/11/2023 |
29.69
|
9,100 | 28.60 | 30.03 | 29.19 | 0 | 0 | 0 |
01/11/2023 |
28.60
|
8,400 | 29.52 | 29.52 | 28.52 | 0 | 0 | 0 |
31/10/2023 |
29.52
|
20,100 | 29.78 | 29.78 | 28.52 | 0 | 0 | 0 |
30/10/2023 |
29.78
|
6,100 | 30.03 | 30.03 | 29.36 | 0 | 0 | 0 |
27/10/2023 |
30.03
|
14,900 | 30.36 | 30.36 | 29.36 | 0 | 0 | 0 |
26/10/2023 |
30.36
|
33,900 | 31.20 | 31.20 | 29.44 | 0 | 0 | 0 |
25/10/2023 |
31.20
|
5,600 | 31.45 | 31.87 | 31.20 | 0 | 0 | 0 |
24/10/2023 |
31.45
|
8,400 | 31.20 | 31.62 | 31.12 | 0 | 0 | 0 |
23/10/2023 |
31.20
|
17,600 | 30.28 | 31.87 | 30.87 | 0 | 0 | 0 |
20/10/2023 |
30.28
|
15,300 | 29.44 | 30.45 | 29.27 | 0 | 2,000 | -0.1 |
19/10/2023 |
29.44
|
13,900 | 29.36 | 30.20 | 29.36 | 4,400 | 0 | 0.2 |
18/10/2023 |
29.36
|
39,700 | 30.61 | 30.61 | 29.36 | 0 | 0 | 0 |
17/10/2023 |
30.61
|
9,100 | 30.45 | 31.20 | 30.45 | 1,500 | 2,400 | -0.0 |
16/10/2023 |
30.45
|
6,800 | 30.95 | 31.03 | 30.03 | 100 | 4,500 | -0.2 |
13/10/2023 |
30.95
|
8,700 | 30.61 | 31.03 | 30.61 | 2,100 | 0 | 0.1 |
12/10/2023 |
30.61
|
18,500 | 30.70 | 31.03 | 30.61 | 0 | 2,200 | -0.1 |
11/10/2023 |
30.70
|
27,600 | 30.03 | 31.87 | 30.03 | 0 | 0 | 0 |
10/10/2023 |
30.03
|
4,900 | 30.11 | 30.45 | 30.03 | 1,100 | 0 | 0.0 |
09/10/2023 |
30.11
|
1,200 | 29.86 | 30.11 | 29.78 | 0 | 0 | 0 |
06/10/2023 |
29.86
|
12,300 | 29.94 | 29.94 | 29.27 | 0 | 3,600 | -0.1 |
05/10/2023 |
29.94
|
3,500 | 29.69 | 30.11 | 29.36 | 0 | 0 | 0 |
04/10/2023 |
29.69
|
3,300 | 29.61 | 30.11 | 29.44 | 1,100 | 0 | 0.0 |
03/10/2023 |
29.61
|
19,300 | 30.36 | 30.36 | 29.61 | 0 | 0 | 0 |
02/10/2023 |
30.36
|
2,100 | 30.28 | 30.36 | 30.20 | 0 | 0 | 0 |
29/09/2023 |
30.28
|
26,400 | 30.28 | 30.45 | 30.20 | 0 | 0 | 0 |
28/09/2023 |
30.28
|
47,900 | 30.20 | 30.28 | 29.69 | 0 | 0 | 0 |
27/09/2023 |
30.20
|
8,500 | 30.11 | 30.20 | 30.03 | 0 | 0 | 0 |
26/09/2023 |
30.11
|
6,300 | 29.86 | 30.11 | 29.86 | 0 | 0 | 0 |
25/09/2023 |
29.86
|
30,400 | 30.70 | 30.78 | 29.86 | 0 | 0 | 0 |
22/09/2023 |
30.70
|
7,400 | 30.95 | 30.95 | 30.11 | 0 | 0 | 0 |
21/09/2023 |
30.95
|
2,600 | 30.95 | 31.03 | 29.27 | 0 | 0 | 0 |
20/09/2023 |
30.95
|
8,000 | 30.95 | 30.95 | 30.78 | 0 | 0 | 0 |
19/09/2023 |
30.95
|
5,900 | 30.95 | 30.95 | 30.61 | 0 | 0 | 0 |
18/09/2023 |
30.95
|
12,900 | 30.95 | 30.95 | 29.19 | 0 | 0 | 0 |
15/09/2023 |
30.95
|
39,900 | 30.87 | 30.95 | 30.78 | 0 | 0 | 0 |
14/09/2023 |
30.87
|
3,400 | 30.95 | 31.03 | 30.61 | 0 | 400 | -0.0 |
13/09/2023 |
30.95
|
19,500 | 31.03 | 31.20 | 30.95 | 2,900 | 0 | 0.1 |
12/09/2023 |
31.03
|
21,800 | 31.03 | 31.03 | 30.87 | 0 | 0 | 0 |
11/09/2023 |
31.03
|
25,100 | 31.29 | 31.29 | 28.18 | 0 | 9 | -0.0 |
08/09/2023 |
31.29
|
8,700 | 31.12 | 31.45 | 31.12 | 0 | 48 | -0.0 |
07/09/2023 |
31.12
|
14,100 | 30.87 | 31.45 | 30.87 | 1,600 | 0 | 0.1 |
06/09/2023 |
30.87
|
15,300 | 31.12 | 31.12 | 30.70 | 1,400 | 0 | 0.1 |
05/09/2023 |
31.12
|
62,400 | 31.03 | 31.12 | 30.95 | 0 | 10 | -0.0 |
31/08/2023 |
31.03
|
27,400 | 29.86 | 31.29 | 29.86 | 0 | 0 | 0 |
30/08/2023 |
29.86
|
13,100 | 29.44 | 29.86 | 29.44 | 0 | 5 | -0.0 |
29/08/2023 |
29.44
|
4,200 | 29.19 | 29.44 | 29.11 | 0 | 0 | 0 |
28/08/2023 |
29.19
|
4,000 | 29.02 | 30.78 | 28.94 | 0 | 0 | 0 |
25/08/2023 |
29.02
|
8,800 | 29.11 | 29.19 | 29.02 | 0 | 0 | 0 |
24/08/2023 |
29.11
|
16,000 | 29.11 | 29.11 | 28.77 | 0 | 200 | -0.0 |
23/08/2023 |
29.11
|
3,000 | 29.11 | 29.11 | 28.69 | 0 | 800 | -0.0 |
22/08/2023 |
29.11
|
6,600 | 29.11 | 29.11 | 28.10 | 1,700 | 0 | 0.1 |
21/08/2023 |
29.11
|
2,000 | 29.27 | 29.61 | 28.85 | 0 | 0 | 0 |
18/08/2023 |
29.27
|
23,600 | 30.11 | 30.11 | 27.18 | 0 | 0 | 0 |
17/08/2023 |
30.11
|
7,600 | 30.53 | 30.53 | 30.03 | 0 | 1,000 | -0.0 |
16/08/2023 |
30.53
|
17,200 | 30.61 | 30.61 | 30.20 | 2,400 | 0 | 0.1 |
15/08/2023 |
30.61
|
15,200 | 30.28 | 30.78 | 30.28 | 0 | 0 | 0 |
14/08/2023 |
30.28
|
18,900 | 30.87 | 30.87 | 30.28 | 0 | 0 | 0 |
11/08/2023 |
30.87
|
4,900 | 31.03 | 31.03 | 30.53 | 0 | 0 | 0 |
10/08/2023 |
31.03
|
10,200 | 31.12 | 31.12 | 30.87 | 0 | 1,200 | -0.0 |
09/08/2023 |
31.12
|
17,600 | 31.20 | 31.20 | 30.95 | 0 | 0 | 0 |
08/08/2023 |
31.20
|
12,800 | 31.12 | 31.29 | 31.12 | 0 | 0 | 0 |
07/08/2023 |
31.12
|
5,500 | 31.12 | 31.29 | 31.12 | 1,400 | 0 | 0.1 |
04/08/2023 |
31.12
|
5,300 | 31.20 | 31.20 | 31.03 | 0 | 0 | 0 |
03/08/2023 |
31.20
|
22,500 | 31.20 | 31.29 | 31.03 | 0 | 0 | 0 |
02/08/2023 |
31.20
|
16,000 | 31.45 | 31.45 | 31.03 | 100 | 1,000 | -0.0 |
01/08/2023 |
31.45
|
30,400 | 31.62 | 31.62 | 31.03 | 600 | 0 | 0.0 |
31/07/2023 |
31.62
|
10,600 | 31.62 | 31.62 | 31.29 | 0 | 0 | 0 |
28/07/2023 |
31.62
|
10,500 | 31.54 | 31.62 | 31.12 | 0 | 0 | 0 |
27/07/2023 |
31.54
|
17,300 | 31.45 | 31.54 | 31.20 | 0 | 0 | 0 |
26/07/2023 |
31.45
|
17,400 | 31.79 | 31.79 | 31.45 | 0 | 0 | 0 |
25/07/2023 |
31.79
|
5,400 | 31.71 | 31.79 | 31.45 | 0 | 0 | 0 |
24/07/2023 |
31.71
|
5,800 | 31.71 | 32.21 | 31.62 | 0 | 0 | 0 |
21/07/2023 |
31.71
|
5,200 | 31.79 | 31.96 | 31.71 | 0 | 0 | 0 |
20/07/2023 |
31.79
|
10,500 | 31.87 | 32.12 | 31.29 | 0 | 0 | 0 |
19/07/2023 |
31.87
|
16,000 | 31.79 | 32.12 | 31.71 | 0 | 17 | -0.0 |
18/07/2023 |
31.79
|
19,900 | 31.79 | 32.04 | 31.12 | 0 | 0 | 0 |
17/07/2023 |
31.79
|
26,400 | 32.21 | 32.38 | 31.03 | 0 | 0 | 0 |
14/07/2023 |
32.21
|
19,900 | 32.21 | 32.21 | 31.87 | 0 | 0 | 0 |
13/07/2023 |
32.21
|
10,500 | 32.29 | 32.29 | 31.96 | 0 | 0 | 0 |
12/07/2023 |
32.29
|
7,900 | 32.38 | 32.54 | 32.29 | 0 | 0 | 0 |
11/07/2023 |
32.38
|
14,500 | 33.13 | 33.13 | 30.03 | 0 | 0 | 0 |
10/07/2023 |
33.13
|
10,900 | 32.21 | 33.13 | 32.46 | 0 | 0 | 0 |