Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.80 | -2.17% | 10,600 | 0 | 0 |
36
42.90
36
|
2 tháng
(2024-07-22) |
-5.20 | -12.62% | 21,200 | 0 | 0 |
35.50
42.90
36
|
3 tháng
(2024-06-24) |
-1.50 | -4% | 31,500 | 300 | 0.0 |
35
42.90
36
|
6 tháng
(2024-03-25) |
2.38 | 7.08% | 165,805 | -34,900 | -1.2 |
32.18
42.90
36
|
12 tháng
(2023-09-26) |
8.07 | 28.89% | 206,080 | -41,400 | -1.4 |
27.47
42.90
36
|
24 tháng
(2022-10-03) |
-1.37 | -3.67% | 306,553 | -48,500 | -1.7 |
27
47.80
36
|
36 tháng
(2021-10-06) |
-5.08 | -12.37% | 401,903 | -76,900 | -3.1 |
27
55.78
36
|
60 tháng
(2019-10-17) |
10.35 | 40.36% | 574,365 | -75,800 | -3.2 |
23.59
76.25
36
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2023 |
28.86
|
0 | 28.86 | 28.86 | 28.86 | 0 | 0 | 0 |
28/11/2023 |
28.86
|
500 | 28.86 | 28.86 | 28.86 | 0 | 0 | 0 |
27/11/2023 |
28.86
|
500 | 28.86 | 28.86 | 28.86 | 0 | 0 | 0 |
24/11/2023 |
28.86
|
500 | 28.86 | 28.86 | 28.86 | 0 | 0 | 0 |
23/11/2023 |
28.86
|
0 | 28.86 | 28.86 | 28.86 | 0 | 0 | 0 |
22/11/2023 |
28.86
|
500 | 28.86 | 28.86 | 28.86 | 0 | 0 | 0 |
21/11/2023 |
28.86
|
0 | 28.86 | 28.86 | 28.86 | 0 | 0 | 0 |
20/11/2023 |
28.86
|
2,000 | 28.86 | 28.86 | 28.86 | 0 | 0 | 0 |
17/11/2023 |
28.77
|
300 | 28.95 | 28.95 | 28.77 | 0 | 0 | 0 |
16/11/2023 |
28.77
|
300 | 33.14 | 33.14 | 28.77 | 100 | 0 | 0.0 |
15/11/2023 |
28.86
|
1 | 28.86 | 28.86 | 28.86 | 0 | 0 | 0 |
14/11/2023 |
28.86
|
0 | 28.86 | 28.86 | 28.86 | 0 | 0 | 0 |
13/11/2023 |
28.86
|
0 | 28.86 | 28.86 | 28.86 | 0 | 0 | 0 |
10/11/2023 |
28.86
|
3,300 | 28.86 | 28.86 | 28.86 | 0 | 2,200 | -0.1 |
09/11/2023 |
28.86
|
200 | 28.86 | 28.86 | 28.86 | 0 | 0 | 0 |
08/11/2023 |
28.86
|
0 | 28.86 | 28.86 | 28.86 | 0 | 0 | 0 |
07/11/2023 |
28.86
|
100 | 28.86 | 28.86 | 28.86 | 0 | 0 | 0 |
06/11/2023 |
28.86
|
0 | 28.86 | 28.86 | 28.86 | 0 | 0 | 0 |
03/11/2023 |
28.86
|
0 | 28.86 | 28.86 | 28.86 | 0 | 0 | 0 |
02/11/2023 |
28.86
|
1,100 | 28.86 | 28.86 | 28.86 | 0 | 500 | -0.0 |
01/11/2023 |
29.42
|
0 | 29.42 | 29.42 | 29.42 | 0 | 0 | 0 |
31/10/2023 |
29.42
|
0 | 29.42 | 29.42 | 29.42 | 0 | 0 | 0 |
30/10/2023 |
29.42
|
0 | 29.42 | 29.42 | 29.42 | 0 | 0 | 0 |
27/10/2023 |
29.42
|
0 | 29.42 | 29.42 | 29.42 | 0 | 0 | 0 |
26/10/2023 |
29.14
|
1,200 | 29.79 | 29.79 | 29.14 | 0 | 0 | 0 |
25/10/2023 |
34.26
|
0 | 34.26 | 34.26 | 34.26 | 0 | 0 | 0 |
24/10/2023 |
34.26
|
0 | 34.26 | 34.26 | 34.26 | 0 | 0 | 0 |
23/10/2023 |
34.26
|
0 | 34.26 | 34.26 | 34.26 | 0 | 0 | 0 |
20/10/2023 |
34.26
|
0 | 34.26 | 34.26 | 34.26 | 0 | 0 | 0 |
19/10/2023 |
34.26
|
100 | 34.26 | 34.26 | 34.26 | 100 | 0 | 0.0 |
18/10/2023 |
29.79
|
700 | 29.79 | 29.79 | 29.79 | 0 | 0 | 0 |
17/10/2023 |
31.47
|
0 | 31.47 | 31.47 | 31.47 | 0 | 0 | 0 |
16/10/2023 |
31.47
|
0 | 31.47 | 31.47 | 31.47 | 0 | 0 | 0 |
13/10/2023 |
31.47
|
0 | 31.47 | 31.47 | 31.47 | 0 | 0 | 0 |
12/10/2023 |
31.47
|
0 | 31.47 | 31.47 | 31.47 | 0 | 0 | 0 |
11/10/2023 |
31.47
|
0 | 31.47 | 31.47 | 31.47 | 0 | 0 | 0 |
10/10/2023 |
31.47
|
500 | 31.47 | 31.47 | 31.47 | 100 | 0 | 0.0 |
09/10/2023 |
29.14
|
0 | 29.14 | 29.14 | 29.14 | 0 | 0 | 0 |
06/10/2023 |
29.14
|
0 | 29.14 | 29.14 | 29.14 | 0 | 0 | 0 |
05/10/2023 |
28.86
|
416 | 29.79 | 29.79 | 28.86 | 0 | 0 | 0 |
04/10/2023 |
28.86
|
0 | 28.86 | 28.86 | 28.86 | 0 | 0 | 0 |
03/10/2023 |
28.86
|
800 | 29.79 | 29.79 | 28.21 | 0 | 100 | -0.0 |
02/10/2023 |
29.61
|
0 | 29.61 | 29.61 | 29.61 | 0 | 0 | 0 |
29/09/2023 |
28.86
|
200 | 30.26 | 30.26 | 28.86 | 0 | 0 | 0 |
28/09/2023 |
31.19
|
0 | 31.19 | 31.19 | 31.19 | 0 | 0 | 0 |
27/09/2023 |
31.19
|
100 | 31.19 | 31.19 | 31.19 | 100 | 0 | 0.0 |
26/09/2023 |
27.93
|
1,400 | 28.86 | 28.86 | 27.93 | 0 | 0 | 0 |
25/09/2023 |
31.19
|
0 | 31.19 | 31.19 | 31.19 | 0 | 0 | 0 |
22/09/2023 |
31.19
|
0 | 31.19 | 31.19 | 31.19 | 0 | 0 | 0 |
21/09/2023 |
31.19
|
0 | 31.19 | 31.19 | 31.19 | 0 | 0 | 0 |
20/09/2023 |
31.19
|
100 | 31.19 | 31.19 | 31.19 | 100 | 0 | 0.0 |
19/09/2023 |
29.79
|
100 | 29.79 | 29.79 | 29.79 | 0 | 0 | 0 |
18/09/2023 |
31.37
|
0 | 31.37 | 31.37 | 31.37 | 0 | 0 | 0 |
15/09/2023 |
31.37
|
0 | 31.37 | 31.37 | 31.37 | 0 | 0 | 0 |
14/09/2023 |
31.37
|
0 | 31.37 | 31.37 | 31.37 | 0 | 0 | 0 |
13/09/2023 |
31.37
|
0 | 31.37 | 31.37 | 31.37 | 0 | 0 | 0 |
12/09/2023 |
31.37
|
0 | 31.37 | 31.37 | 31.37 | 0 | 0 | 0 |
11/09/2023 |
31.37
|
1 | 31.37 | 31.37 | 31.37 | 0 | 0 | 0 |
08/09/2023 |
31.37
|
0 | 31.37 | 31.37 | 31.37 | 0 | 0 | 0 |
07/09/2023 |
31.37
|
0 | 31.37 | 31.37 | 31.37 | 0 | 0 | 0 |
06/09/2023 |
31.37
|
100 | 31.37 | 31.37 | 31.37 | 100 | 0 | 0.0 |
05/09/2023 |
29.79
|
0 | 29.79 | 29.79 | 29.79 | 0 | 0 | 0 |
31/08/2023 |
29.79
|
0 | 29.79 | 29.79 | 29.79 | 0 | 0 | 0 |
30/08/2023 |
29.79
|
0 | 29.79 | 29.79 | 29.79 | 0 | 0 | 0 |
29/08/2023 |
29.79
|
100 | 29.79 | 29.79 | 29.79 | 100 | 0 | 0.0 |
28/08/2023 |
28.12
|
200 | 28.12 | 28.12 | 28.12 | 0 | 0 | 0 |
25/08/2023 |
29.79
|
0 | 29.79 | 29.79 | 29.79 | 0 | 0 | 0 |
24/08/2023 |
29.79
|
20 | 29.79 | 29.79 | 29.79 | 0 | 0 | 0 |
23/08/2023 |
29.79
|
100 | 29.79 | 29.79 | 29.79 | 100 | 0 | 0.0 |
22/08/2023 |
28.21
|
500 | 28.21 | 28.21 | 28.21 | 0 | 0 | 0 |
21/08/2023 |
29.79
|
100 | 29.79 | 29.79 | 29.79 | 100 | 0 | 0.0 |
18/08/2023 |
27.46
|
3,000 | 27.46 | 27.46 | 27.46 | 0 | 0 | 0 |
17/08/2023 |
28.49
|
0 | 28.49 | 28.49 | 28.49 | 0 | 0 | 0 |
16/08/2023 |
28.40
|
1,100 | 29.61 | 29.61 | 28.40 | 0 | 0 | 0 |
15/08/2023 |
28.86
|
0 | 28.86 | 28.86 | 28.86 | 0 | 0 | 0 |
14/08/2023 |
28.86
|
3,600 | 28.86 | 28.86 | 28.86 | 0 | 2,000 | -0.1 |
11/08/2023 |
29.42
|
1,100 | 29.23 | 29.42 | 29.05 | 0 | 0 | 0 |
10/08/2023 |
27.65
|
100 | 27.65 | 27.65 | 27.65 | 0 | 0 | 0 |
09/08/2023 |
28.86
|
2,500 | 28.86 | 28.86 | 28.86 | 0 | 0 | 0 |
08/08/2023 |
30.72
|
100 | 30.72 | 30.72 | 30.72 | 100 | 0 | 0.0 |
07/08/2023 |
27.00
|
2,300 | 31.37 | 31.37 | 27.00 | 100 | 0 | 0.0 |
04/08/2023 |
27.93
|
300 | 28.40 | 28.40 | 27.93 | 0 | 0 | 0 |
03/08/2023 |
29.05
|
2,400 | 29.79 | 29.79 | 29.05 | 0 | 0 | 0 |
02/08/2023 |
29.05
|
500 | 29.61 | 33.05 | 29.05 | 0 | 0 | 0 |
01/08/2023 |
29.61
|
2,200 | 29.33 | 33.05 | 29.61 | 0 | 0 | 0 |
31/07/2023 |
29.33
|
9,700 | 29.61 | 29.61 | 29.33 | 3,000 | 0 | 0.1 |
28/07/2023 |
33.42
|
0 | 33.42 | 33.42 | 33.42 | 0 | 0 | 0 |
27/07/2023 |
33.42
|
100 | 33.42 | 33.42 | 33.42 | 0 | 0 | 0 |
26/07/2023 |
29.79
|
1,000 | 30.07 | 30.07 | 29.79 | 0 | 0 | 0 |
25/07/2023 |
30.35
|
1,800 | 30.35 | 30.35 | 30.35 | 0 | 0 | 0 |
24/07/2023 |
30.26
|
2,714 | 31.65 | 31.65 | 30.26 | 0 | 0 | 0 |
21/07/2023 |
32.40
|
200 | 32.40 | 32.40 | 32.40 | 0 | 0 | 0 |
20/07/2023 |
33.05
|
100 | 33.05 | 33.05 | 33.05 | 0 | 0 | 0 |
19/07/2023 |
33.42
|
0 | 33.42 | 33.42 | 33.42 | 0 | 0 | 0 |
18/07/2023 |
33.42
|
1,800 | 33.33 | 33.42 | 33.33 | 0 | 0 | 0 |
17/07/2023 |
33.52
|
400 | 33.52 | 33.52 | 33.52 | 0 | 200 | -0.0 |
14/07/2023 |
33.89
|
0 | 33.89 | 33.89 | 33.89 | 0 | 0 | 0 |
13/07/2023 |
33.89
|
0 | 33.89 | 33.89 | 33.89 | 0 | 0 | 0 |
12/07/2023 |
33.89
|
100 | 33.89 | 33.89 | 33.89 | 0 | 0 | 0 |
11/07/2023 |
31.56
|
0 | 31.56 | 31.56 | 31.56 | 0 | 0 | 0 |