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) |
-0.20 | -1.22% | 300 | 0 | 0 |
16.20
16.40
16.20
|
2 tháng
(2024-07-22) |
-0.70 | -4.14% | 19,800 | 0 | 0 |
16.20
17
16.20
|
3 tháng
(2024-06-20) |
-5 | -23.58% | 41,200 | 0 | 0 |
16.20
21.20
16.20
|
6 tháng
(2024-03-22) |
-3.20 | -16.49% | 194,200 | 0 | 0 |
16.20
21.20
16.20
|
12 tháng
(2023-09-25) |
-11.30 | -41.09% | 3,189,700 | 0 | 0 |
16.20
40
16.20
|
24 tháng
(2022-09-29) |
-28.20 | -63.51% | 20,307,541 | 0 | 0 |
16.20
45.20
16.20
|
36 tháng
(2022-02-08) |
-27.11 | -62.60% | 58,622,041 | 400 | 0.0 |
16.20
47.90
16.20
|
60 tháng
(2022-02-08) |
-27.11 | -62.60% | 58,622,041 | 400 | 0.0 |
16.20
47.90
16.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2023 |
26.80
|
18,000 | 27.40 | 28.70 | 26.40 | 0 | 0 | 0 |
27/11/2023 |
27.40
|
7,800 | 28.50 | 29.50 | 27.40 | 0 | 0 | 0 |
24/11/2023 |
28.50
|
11,900 | 28.60 | 28.60 | 27.50 | 0 | 0 | 0 |
23/11/2023 |
28.60
|
13,600 | 28.50 | 30 | 28.40 | 0 | 0 | 0 |
22/11/2023 |
28.50
|
28,400 | 28.90 | 30.50 | 28.50 | 0 | 0 | 0 |
21/11/2023 |
28.90
|
6,800 | 29.20 | 29.80 | 28.80 | 0 | 0 | 0 |
20/11/2023 |
29.20
|
6,700 | 28.40 | 29.80 | 28.40 | 0 | 0 | 0 |
17/11/2023 |
28.40
|
15,400 | 29.20 | 30 | 28.40 | 0 | 0 | 0 |
16/11/2023 |
29.20
|
8,000 | 29.60 | 31 | 27.70 | 0 | 0 | 0 |
15/11/2023 |
29.60
|
12,000 | 28.40 | 30.10 | 29 | 0 | 0 | 0 |
14/11/2023 |
28.40
|
10,500 | 28.10 | 29.70 | 28.40 | 0 | 0 | 0 |
13/11/2023 |
28.10
|
11,500 | 29.20 | 30 | 28.10 | 0 | 0 | 0 |
10/11/2023 |
29.20
|
13,500 | 30.20 | 30.80 | 28.40 | 0 | 0 | 0 |
09/11/2023 |
30.20
|
16,000 | 29.40 | 30.20 | 29.40 | 0 | 0 | 0 |
08/11/2023 |
29.40
|
12,400 | 28.90 | 29.40 | 28 | 0 | 0 | 0 |
07/11/2023 |
28.90
|
9,400 | 30.80 | 30.80 | 28.50 | 0 | 0 | 0 |
06/11/2023 |
30.80
|
7,600 | 30.60 | 30.80 | 30.20 | 0 | 0 | 0 |
03/11/2023 |
30.60
|
5,900 | 30.90 | 31.10 | 30.50 | 0 | 0 | 0 |
02/11/2023 |
30.90
|
8,100 | 30.60 | 31 | 30.40 | 0 | 0 | 0 |
01/11/2023 |
30.60
|
18,200 | 31 | 31 | 29.80 | 0 | 0 | 0 |
31/10/2023 |
31
|
4,100 | 31.20 | 31.20 | 29.80 | 0 | 0 | 0 |
30/10/2023 |
31.20
|
5,400 | 33.40 | 33.40 | 31 | 0 | 0 | 0 |
27/10/2023 |
33.40
|
4,600 | 34.10 | 35 | 32 | 0 | 0 | 0 |
26/10/2023 |
34.10
|
5,300 | 35.60 | 35.60 | 34 | 0 | 0 | 0 |
25/10/2023 |
35.60
|
4,000 | 37 | 37.20 | 35.50 | 0 | 0 | 0 |
24/10/2023 |
37
|
20,500 | 36 | 37.10 | 36.10 | 0 | 0 | 0 |
23/10/2023 |
36
|
13,300 | 40 | 40.10 | 36 | 0 | 0 | 0 |
20/10/2023 |
40
|
17,400 | 38.30 | 43.20 | 37.60 | 0 | 0 | 0 |
19/10/2023 |
38.30
|
11,300 | 35.30 | 38.50 | 35.50 | 0 | 0 | 0 |
18/10/2023 |
35.30
|
40,700 | 31.50 | 35.30 | 31.30 | 0 | 0 | 0 |
17/10/2023 |
31.50
|
19,500 | 28.30 | 32 | 30.80 | 0 | 0 | 0 |
16/10/2023 |
28.30
|
66,300 | 27.90 | 28.50 | 27.20 | 0 | 0 | 0 |
13/10/2023 |
27.90
|
91,800 | 28.50 | 28.50 | 27.60 | 0 | 0 | 0 |
12/10/2023 |
28.50
|
118,700 | 28.90 | 29 | 28 | 0 | 0 | 0 |
11/10/2023 |
28.90
|
81,700 | 28.70 | 28.90 | 28 | 0 | 0 | 0 |
10/10/2023 |
28.70
|
114,400 | 28.40 | 29 | 28.60 | 0 | 0 | 0 |
09/10/2023 |
28.40
|
35,100 | 28.60 | 28.80 | 28.40 | 0 | 0 | 0 |
06/10/2023 |
28.60
|
71,000 | 29 | 29.20 | 28.30 | 0 | 0 | 0 |
05/10/2023 |
29
|
193,400 | 29 | 29.20 | 28 | 0 | 0 | 0 |
04/10/2023 |
29
|
102,500 | 28.50 | 29.10 | 28 | 0 | 0 | 0 |
03/10/2023 |
28.50
|
114,200 | 29.90 | 30 | 28.50 | 0 | 0 | 0 |
02/10/2023 |
29.90
|
170,900 | 29.70 | 30.70 | 29.70 | 0 | 0 | 0 |
29/09/2023 |
29.70
|
131,200 | 28.80 | 30.10 | 28.80 | 0 | 0 | 0 |
28/09/2023 |
28.80
|
167,400 | 28.50 | 29 | 27.90 | 0 | 0 | 0 |
27/09/2023 |
28.50
|
190,700 | 28.80 | 28.80 | 26.60 | 0 | 0 | 0 |
26/09/2023 |
28.80
|
104,900 | 27.50 | 29.10 | 27.80 | 0 | 0 | 0 |
25/09/2023 |
27.50
|
146,100 | 29.10 | 29.10 | 27.40 | 0 | 0 | 0 |
22/09/2023 |
29.10
|
70,500 | 29.80 | 29.80 | 28.60 | 0 | 0 | 0 |
21/09/2023 |
29.80
|
58,700 | 31.60 | 31.60 | 29.70 | 0 | 0 | 0 |
20/09/2023 |
31.60
|
64,100 | 32.60 | 32.60 | 31 | 0 | 0 | 0 |
19/09/2023 |
32.60
|
53,200 | 33.80 | 33.80 | 31.90 | 0 | 0 | 0 |
18/09/2023 |
33.80
|
64,400 | 33.90 | 34 | 32.40 | 0 | 0 | 0 |
15/09/2023 |
33.90
|
79,600 | 36.20 | 36.20 | 33.90 | 0 | 0 | 0 |
14/09/2023 |
36.20
|
88,600 | 37 | 37.10 | 34.80 | 0 | 0 | 0 |
13/09/2023 |
37
|
86,700 | 35.90 | 37 | 34.80 | 0 | 0 | 0 |
12/09/2023 |
35.90
|
70,200 | 36.20 | 36.20 | 35 | 0 | 0 | 0 |
11/09/2023 |
36.20
|
89,000 | 37 | 37 | 35 | 0 | 0 | 0 |
08/09/2023 |
37
|
103,900 | 36.30 | 37 | 35 | 0 | 0 | 0 |
07/09/2023 |
36.30
|
70,600 | 37.80 | 37.80 | 36.30 | 0 | 0 | 0 |
06/09/2023 |
37.80
|
43,200 | 37.70 | 38.10 | 37.40 | 0 | 0 | 0 |
05/09/2023 |
37.70
|
42,300 | 37.80 | 38.10 | 37.60 | 0 | 0 | 0 |
31/08/2023 |
37.80
|
22,200 | 38.40 | 38.50 | 37.80 | 0 | 0 | 0 |
30/08/2023 |
38.40
|
26,800 | 39.30 | 39.30 | 38.40 | 0 | 0 | 0 |
29/08/2023 |
39.30
|
27,100 | 39.40 | 39.60 | 39.30 | 0 | 0 | 0 |
28/08/2023 |
39.40
|
18,400 | 39.50 | 39.60 | 39.40 | 0 | 0 | 0 |
25/08/2023 |
39.50
|
18,600 | 39.40 | 39.50 | 39.20 | 0 | 0 | 0 |
24/08/2023 |
39.40
|
21,900 | 39.50 | 39.70 | 39.40 | 0 | 0 | 0 |
23/08/2023 |
39.50
|
27,300 | 39.40 | 39.50 | 39.10 | 0 | 0 | 0 |
22/08/2023 |
39.40
|
20,600 | 39.50 | 39.50 | 39.10 | 0 | 0 | 0 |
21/08/2023 |
39.50
|
18,700 | 39.30 | 39.50 | 39.30 | 0 | 0 | 0 |
18/08/2023 |
39.30
|
13,800 | 39.40 | 39.60 | 39.30 | 0 | 0 | 0 |
17/08/2023 |
39.40
|
21,500 | 39.70 | 39.70 | 39.10 | 0 | 0 | 0 |
16/08/2023 |
39.70
|
26,200 | 39.30 | 39.70 | 39.30 | 0 | 0 | 0 |
15/08/2023 |
39.30
|
22,800 | 39.60 | 39.60 | 39.30 | 0 | 0 | 0 |
14/08/2023 |
39.60
|
32,500 | 39.40 | 39.80 | 39.10 | 0 | 0 | 0 |
11/08/2023 |
39.40
|
29,500 | 39.60 | 39.90 | 39.40 | 0 | 0 | 0 |
10/08/2023 |
39.60
|
23,900 | 40.40 | 40.50 | 39.60 | 0 | 0 | 0 |
09/08/2023 |
40.40
|
23,400 | 40.80 | 40.80 | 40.40 | 0 | 0 | 0 |
08/08/2023 |
40.80
|
29,300 | 40.90 | 40.90 | 40.50 | 0 | 0 | 0 |
07/08/2023 |
40.90
|
22,800 | 40.90 | 41 | 40.60 | 0 | 0 | 0 |
04/08/2023 |
40.90
|
21,800 | 40.50 | 40.90 | 40.60 | 0 | 0 | 0 |
03/08/2023 |
40.50
|
28,300 | 40.90 | 40.90 | 40.40 | 0 | 0 | 0 |
02/08/2023 |
40.90
|
20,600 | 40.60 | 40.90 | 40.50 | 0 | 0 | 0 |
01/08/2023 |
40.60
|
29,700 | 40.80 | 40.90 | 40.60 | 0 | 0 | 0 |
31/07/2023 |
40.80
|
23,600 | 40.90 | 41 | 40.70 | 0 | 0 | 0 |
28/07/2023 |
40.90
|
23,200 | 40.80 | 41 | 40.70 | 0 | 0 | 0 |
27/07/2023 |
40.80
|
21,700 | 40.90 | 40.90 | 40.50 | 0 | 0 | 0 |
26/07/2023 |
40.90
|
23,200 | 41.40 | 41.40 | 40.80 | 0 | 0 | 0 |
25/07/2023 |
41.40
|
31,200 | 41.30 | 41.40 | 41.10 | 0 | 0 | 0 |
24/07/2023 |
41.30
|
29,300 | 41.30 | 41.30 | 40.90 | 0 | 0 | 0 |
21/07/2023 |
41.30
|
16,600 | 41 | 41.30 | 40.90 | 0 | 0 | 0 |
20/07/2023 |
41
|
30,200 | 41 | 41.10 | 40.70 | 0 | 0 | 0 |
19/07/2023 |
41
|
22,800 | 41 | 41.20 | 40.90 | 0 | 0 | 0 |
18/07/2023 |
41
|
27,200 | 41.20 | 41.30 | 40.90 | 0 | 0 | 0 |
17/07/2023 |
41.20
|
28,600 | 40.90 | 41.30 | 41 | 0 | 0 | 0 |
14/07/2023 |
40.90
|
27,900 | 41.40 | 41.40 | 40.90 | 0 | 0 | 0 |
13/07/2023 |
41.40
|
22,600 | 41.10 | 41.40 | 41.10 | 0 | 0 | 0 |
12/07/2023 |
41.10
|
27,200 | 41.40 | 41.40 | 40.90 | 0 | 0 | 0 |
11/07/2023 |
41.40
|
29,100 | 41.20 | 41.40 | 41 | 0 | 0 | 0 |
10/07/2023 |
41.20
|
22,100 | 41 | 41.20 | 40.90 | 0 | 0 | 0 |