Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
0.20 | 7.41% | 2,456,000 | 0 | 0 |
2.70
3
2.90
|
2 tháng
(2024-09-09) |
-0.20 | -6.45% | 4,449,400 | 0 | 0 |
2.70
3.20
2.90
|
3 tháng
(2024-08-12) |
-1.20 | -29.27% | 8,791,000 | -700 | -0.0 |
2.70
4.10
2.90
|
6 tháng
(2024-05-13) |
-10.70 | -78.68% | 21,065,400 | -700 | -0.0 |
2.70
13.60
2.90
|
12 tháng
(2023-11-14) |
-21.50 | -88.11% | 68,113,009 | -700 | -0.0 |
2.70
24.50
2.90
|
24 tháng
(2022-11-21) |
-40.50 | -93.32% | 82,459,023 | -2,500 | -0.1 |
2.70
43.50
2.90
|
36 tháng
(2021-11-24) |
-28.20 | -90.68% | 161,206,329 | -5,300 | -0.1 |
2.70
54
2.90
|
60 tháng
(2019-12-05) |
-4.60 | -61.33% | 172,112,997 | -400 | 0.0 |
2.70
54
2.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/08/2023 |
26.50
|
2,700 | 27.30 | 27.30 | 25 | 0 | 0 | 0 |
25/08/2023 |
27.30
|
3,200 | 27.30 | 28 | 24.80 | 0 | 0 | 0 |
24/08/2023 |
27.30
|
28,400 | 26 | 27.30 | 23.40 | 0 | 0 | 0 |
23/08/2023 |
26
|
65,000 | 26 | 27.40 | 24 | 0 | 0 | 0 |
22/08/2023 |
26
|
26,000 | 25.90 | 26.10 | 25 | 0 | 0 | 0 |
21/08/2023 |
25.90
|
47,900 | 27.20 | 27.20 | 25 | 0 | 0 | 0 |
18/08/2023 |
27.20
|
18,300 | 29.70 | 29.70 | 26.80 | 0 | 0 | 0 |
17/08/2023 |
29.70
|
15,300 | 30.60 | 30.60 | 27.70 | 0 | 0 | 0 |
16/08/2023 |
30.60
|
42,400 | 30.60 | 31.40 | 30.20 | 0 | 0 | 0 |
15/08/2023 |
30.60
|
4,800 | 30.80 | 31 | 30.60 | 0 | 0 | 0 |
14/08/2023 |
30.80
|
398,300 | 30.20 | 30.80 | 30.40 | 0 | 0 | 0 |
11/08/2023 |
30.20
|
85,800 | 31 | 31 | 30.20 | 0 | 0 | 0 |
10/08/2023 |
31
|
718,600 | 30.40 | 31 | 29.80 | 0 | 0 | 0 |
09/08/2023 |
30.40
|
453,100 | 30.50 | 30.50 | 30.30 | 0 | 0 | 0 |
08/08/2023 |
30.50
|
402,100 | 30.60 | 30.60 | 30.50 | 0 | 0 | 0 |
07/08/2023 |
30.60
|
122,400 | 29 | 30.60 | 29.40 | 0 | 0 | 0 |
04/08/2023 |
29
|
430,200 | 30.60 | 30.60 | 29 | 0 | 0 | 0 |
03/08/2023 |
30.60
|
2,000 | 30 | 30.60 | 30.60 | 0 | 0 | 0 |
02/08/2023 |
30
|
2,100 | 30.80 | 30.80 | 30 | 0 | 0 | 0 |
01/08/2023 |
30.80
|
2,100 | 30.90 | 30.90 | 30.60 | 0 | 0 | 0 |
31/07/2023 |
30.90
|
2,600 | 30.30 | 30.90 | 29 | 0 | 0 | 0 |
28/07/2023 |
30.30
|
242,800 | 31.50 | 31.50 | 29.50 | 0 | 0 | 0 |
27/07/2023 |
31.50
|
107,700 | 31.80 | 31.80 | 31.50 | 0 | 0 | 0 |
26/07/2023 |
31.80
|
2,000 | 31.80 | 31.80 | 31.80 | 0 | 0 | 0 |
25/07/2023 |
31.80
|
29,500 | 29.50 | 32 | 29.50 | 0 | 0 | 0 |
24/07/2023 |
29.50
|
23,000 | 32.20 | 32.20 | 29.50 | 0 | 0 | 0 |
21/07/2023 |
32.20
|
22,200 | 31.60 | 32.50 | 31.60 | 0 | 0 | 0 |
20/07/2023 |
31.60
|
112,500 | 28.80 | 31.60 | 30 | 0 | 0 | 0 |
19/07/2023 |
28.80
|
7,200 | 32 | 32 | 28.80 | 0 | 0 | 0 |
18/07/2023 |
32
|
62,200 | 31.50 | 32 | 30.50 | 0 | 0 | 0 |
17/07/2023 |
31.50
|
40,500 | 31.50 | 31.60 | 31 | 0 | 0 | 0 |
14/07/2023 |
31.50
|
100,800 | 31 | 31.50 | 31 | 0 | 0 | 0 |
13/07/2023 |
31
|
100,600 | 31.80 | 31.80 | 31 | 0 | 0 | 0 |
12/07/2023 |
31.80
|
8,400 | 30 | 31.80 | 31.50 | 0 | 0 | 0 |
11/07/2023 |
30
|
50,400 | 32.50 | 32.50 | 30 | 0 | 0 | 0 |
10/07/2023 |
32.50
|
34,000 | 32.50 | 32.50 | 31.90 | 0 | 0 | 0 |
07/07/2023 |
32.50
|
42,500 | 33.60 | 33.60 | 32 | 0 | 0 | 0 |
06/07/2023 |
33.60
|
39,500 | 32.50 | 33.60 | 32 | 0 | 0 | 0 |
05/07/2023 |
32.50
|
39,300 | 33 | 33 | 32.10 | 0 | 0 | 0 |
04/07/2023 |
33
|
40,500 | 32.30 | 35.30 | 32.20 | 0 | 0 | 0 |
03/07/2023 |
32.30
|
7,800 | 32.30 | 35 | 32.30 | 0 | 0 | 0 |
30/06/2023 |
32.30
|
14,700 | 32 | 37.40 | 32.30 | 0 | 0 | 0 |
29/06/2023 |
32
|
20,800 | 31.90 | 32 | 29.10 | 0 | 0 | 0 |
28/06/2023 |
31.90
|
8,900 | 31.90 | 31.90 | 30.50 | 0 | 0 | 0 |
27/06/2023 |
31.90
|
19,700 | 31.90 | 31.90 | 31.40 | 0 | 0 | 0 |
26/06/2023 |
31.90
|
5,500 | 32.10 | 32.10 | 31.90 | 0 | 0 | 0 |
23/06/2023 |
32.10
|
17,400 | 32.30 | 32.70 | 32.10 | 0 | 0 | 0 |
22/06/2023 |
32.30
|
32,700 | 32.40 | 32.80 | 32.30 | 0 | 0 | 0 |
21/06/2023 |
32.40
|
38,600 | 31.80 | 32.80 | 32.30 | 0 | 0 | 0 |
20/06/2023 |
31.80
|
42,600 | 31.80 | 33 | 31 | 0 | 0 | 0 |
19/06/2023 |
31.80
|
371,600 | 32 | 32.90 | 31.80 | 0 | 0 | 0 |
16/06/2023 |
32
|
28,300 | 33.10 | 33.10 | 31.80 | 0 | 0 | 0 |
15/06/2023 |
33.10
|
8,100 | 33.50 | 33.50 | 33.10 | 0 | 0 | 0 |
14/06/2023 |
33.50
|
7,800 | 32.60 | 34.50 | 33.50 | 0 | 0 | 0 |
13/06/2023 |
32.60
|
36,400 | 33.20 | 33.20 | 30.10 | 0 | 0 | 0 |
12/06/2023 |
33.20
|
11,600 | 32.90 | 34 | 30.30 | 0 | 0 | 0 |
09/06/2023 |
32.90
|
7,200 | 33.40 | 33.40 | 32.90 | 0 | 0 | 0 |
08/06/2023 |
33.40
|
8,000 | 31.10 | 33.80 | 33.40 | 0 | 0 | 0 |
07/06/2023 |
31.10
|
12,500 | 34 | 34 | 30.70 | 0 | 0 | 0 |
06/06/2023 |
34
|
16,000 | 34.20 | 34.70 | 31.70 | 0 | 0 | 0 |
05/06/2023 |
34.20
|
89,200 | 34.80 | 34.80 | 31.70 | 0 | 0 | 0 |
02/06/2023 |
34.80
|
26,600 | 35.20 | 35.20 | 32.30 | 0 | 0 | 0 |
01/06/2023 |
35.20
|
33,300 | 37.90 | 40.50 | 34.20 | 0 | 0 | 0 |
31/05/2023 |
37.90
|
165,100 | 34.50 | 37.90 | 35 | 0 | 0 | 0 |
30/05/2023 |
34.50
|
11,600 | 38.30 | 38.80 | 34.50 | 0 | 0 | 0 |
29/05/2023 |
38.30
|
20,710 | 38.20 | 42 | 38 | 0 | 0 | 0 |
26/05/2023 |
38.20
|
7,300 | 38.40 | 38.40 | 38.20 | 0 | 0 | 0 |
25/05/2023 |
38.40
|
7,300 | 38.40 | 38.40 | 38.40 | 0 | 0 | 0 |
24/05/2023 |
38.40
|
2,000 | 38.70 | 38.70 | 38.40 | 0 | 0 | 0 |
23/05/2023 |
38.70
|
2,001 | 38.80 | 38.80 | 38.70 | 0 | 0 | 0 |
22/05/2023 |
38.80
|
16,160 | 38.80 | 38.80 | 37.10 | 0 | 0 | 0 |
19/05/2023 |
38.80
|
2,000 | 39 | 39 | 38.80 | 0 | 0 | 0 |
18/05/2023 |
39
|
4,000 | 35.90 | 39 | 39 | 0 | 0 | 0 |
17/05/2023 |
35.90
|
3,401 | 39.30 | 39.30 | 35.60 | 0 | 0 | 0 |
16/05/2023 |
39.30
|
1,600 | 39.60 | 39.60 | 37.50 | 0 | 0 | 0 |
15/05/2023 |
39.60
|
2,000 | 38.90 | 40 | 39.60 | 0 | 0 | 0 |
12/05/2023 |
38.90
|
1,100 | 38.90 | 38.90 | 38 | 0 | 0 | 0 |
11/05/2023 |
38.90
|
2,100 | 39.80 | 39.80 | 38.90 | 0 | 0 | 0 |
10/05/2023 |
39.80
|
51,000 | 40 | 40 | 39.80 | 0 | 0 | 0 |
09/05/2023 |
40
|
2,001 | 40 | 40 | 40 | 0 | 0 | 0 |
08/05/2023 |
40
|
1,000 | 39.50 | 40 | 40 | 0 | 0 | 0 |
05/05/2023 |
39.50
|
2,000 | 40 | 40 | 39.50 | 0 | 0 | 0 |
04/05/2023 |
40
|
1,000 | 40 | 40 | 40 | 0 | 0 | 0 |
28/04/2023 |
40
|
2,000 | 39 | 40 | 40 | 0 | 0 | 0 |
27/04/2023 |
39
|
1,000 | 38.50 | 39 | 39 | 0 | 0 | 0 |
26/04/2023 |
38.50
|
3,000 | 38.40 | 38.50 | 38.10 | 0 | 0 | 0 |
25/04/2023 |
38.40
|
2,300 | 38.90 | 38.90 | 37.70 | 0 | 0 | 0 |
24/04/2023 |
38.90
|
2,000 | 38.90 | 38.90 | 38.90 | 0 | 0 | 0 |
21/04/2023 |
38.90
|
3,600 | 38.50 | 39 | 38.90 | 0 | 0 | 0 |
20/04/2023 |
38.50
|
3,700 | 39 | 39 | 35.10 | 0 | 0 | 0 |
19/04/2023 |
39
|
20,200 | 39 | 39 | 35.10 | 0 | 0 | 0 |
18/04/2023 |
39
|
16,900 | 40.50 | 40.50 | 37.60 | 0 | 0 | 0 |
17/04/2023 |
40.50
|
5,000 | 40.80 | 40.80 | 40.50 | 0 | 0 | 0 |
14/04/2023 |
40.80
|
18,600 | 40.60 | 40.80 | 39.80 | 0 | 0 | 0 |
13/04/2023 |
40.60
|
16,600 | 40.60 | 40.70 | 40.10 | 0 | 0 | 0 |
12/04/2023 |
40.60
|
111,700 | 40.40 | 40.60 | 37.20 | 0 | 0 | 0 |
11/04/2023 |
40.40
|
41,300 | 40.30 | 40.40 | 37.90 | 0 | 0 | 0 |
10/04/2023 |
40.30
|
147,200 | 40.60 | 40.60 | 38 | 0 | 0 | 0 |
07/04/2023 |
40.60
|
57,900 | 40.50 | 40.80 | 40.50 | 0 | 0 | 0 |
06/04/2023 |
40.50
|
46,003 | 41 | 41 | 39.20 | 0 | 0 | 0 |