Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-10) |
0.20 | 0.68% | 890,200 | 0 | 0 |
28.50
29.90
29.90
|
2 tháng
(2025-05-12) |
1.07 | 3.76% | 2,347,100 | 0 | 0 |
28.25
30.90
29.90
|
3 tháng
(2025-04-11) |
1.90 | 6.91% | 4,021,200 | 0 | 0 |
25.83
30.90
29.90
|
6 tháng
(2025-01-13) |
-1.85 | -5.92% | 10,154,789 | -300 | -0.0 |
24.17
38.58
29.90
|
12 tháng
(2024-07-15) |
-2.85 | -8.84% | 16,717,283 | -300 | -0.0 |
24.17
38.58
29.90
|
24 tháng
(2023-07-21) |
-2.25 | -7.12% | 31,260,680 | -400 | -0.0 |
24.02
39.53
29.90
|
36 tháng
(2022-07-26) |
8.33 | 39.55% | 46,323,898 | -500 | -0.0 |
9.89
39.53
29.90
|
60 tháng
(2020-08-05) |
23.04 | 362.38% | 84,293,247 | -16,275 | -1.0 |
5.35
61.16
29.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2024 |
30.52
|
50,100 | 30.52 | 30.52 | 30.11 | 0 | 0 | 0 |
24/04/2024 |
30.52
|
86,200 | 30.27 | 30.92 | 29.95 | 0 | 0 | 0 |
23/04/2024 |
30.19
|
33,300 | 30.35 | 30.44 | 29.95 | 0 | 0 | 0 |
22/04/2024 |
30.52
|
37,801 | 30.44 | 30.68 | 30.35 | 0 | 0 | 0 |
19/04/2024 |
30.35
|
63,147 | 30.44 | 30.52 | 29.22 | 0 | 0 | 0 |
17/04/2024 |
30.44
|
42,100 | 30.68 | 31.25 | 30.19 | 0 | 0 | 0 |
16/04/2024 |
30.76
|
131,201 | 30.44 | 30.76 | 30.03 | 0 | 0 | 0 |
15/04/2024 |
30.68
|
100,180 | 34.01 | 34.01 | 30.68 | 0 | 0 | 0 |
12/04/2024 |
34.01
|
46,240 | 34.01 | 34.01 | 33.44 | 0 | 0 | 0 |
11/04/2024 |
34.01
|
40,203 | 33.60 | 34.01 | 33.28 | 0 | 0 | 0 |
10/04/2024 |
34.09
|
65,648 | 34.01 | 34.33 | 33.44 | 0 | 0 | 0 |
09/04/2024 |
33.93
|
51,083 | 33.11 | 33.93 | 33.11 | 0 | 0 | 0 |
08/04/2024 |
32.87
|
197,804 | 30.52 | 33.20 | 30.52 | 0 | 0 | 0 |
05/04/2024 |
33.84
|
194,523 | 35.47 | 35.47 | 33.84 | 0 | 0 | 0 |
04/04/2024 |
35.47
|
200,169 | 35.31 | 36.44 | 35.31 | 0 | 0 | 0 |
03/04/2024 |
35.31
|
436,476 | 37.98 | 37.98 | 35.31 | 0 | 0 | 0 |
02/04/2024 |
37.98
|
77,793 | 38.55 | 38.55 | 37.74 | 0 | 0 | 0 |
01/04/2024 |
38.55
|
71,805 | 38.23 | 38.55 | 37.98 | 0 | 0 | 0 |
29/03/2024 |
38.96
|
29,703 | 39.45 | 39.53 | 38.63 | 0 | 0 | 0 |
28/03/2024 |
39.53
|
88,939 | 38.63 | 40.18 | 38.31 | 0 | 0 | 0 |
27/03/2024 |
38.63
|
59,906 | 38.55 | 38.80 | 38.15 | 0 | 0 | 0 |
26/03/2024 |
38.55
|
20,105 | 38.07 | 38.80 | 38.07 | 0 | 0 | 0 |
25/03/2024 |
38.31
|
43,304 | 39.04 | 39.12 | 38.23 | 0 | 0 | 0 |
22/03/2024 |
39.04
|
45,004 | 38.71 | 39.77 | 38.55 | 0 | 0 | 0 |
21/03/2024 |
38.71
|
27,522 | 38.96 | 38.96 | 38.47 | 0 | 0 | 0 |
20/03/2024 |
38.63
|
38,705 | 37.58 | 38.71 | 37.58 | 0 | 0 | 0 |
19/03/2024 |
37.58
|
54,005 | 38.15 | 38.88 | 37.58 | 0 | 0 | 0 |
18/03/2024 |
38.07
|
175,806 | 39.04 | 39.61 | 36.52 | 0 | 0 | 0 |
15/03/2024 |
38.96
|
52,905 | 38.88 | 40.50 | 38.71 | 0 | 0 | 0 |
14/03/2024 |
38.88
|
48,234 | 39.45 | 40.18 | 38.88 | 0 | 0 | 0 |
13/03/2024 |
39.36
|
112,220 | 37.50 | 39.77 | 37.50 | 0 | 0 | 0 |
12/03/2024 |
37.50
|
60,006 | 37.33 | 37.82 | 36.77 | 0 | 0 | 0 |
11/03/2024 |
36.93
|
37,710 | 36.60 | 37.33 | 36.60 | 0 | 0 | 0 |
08/03/2024 |
37.09
|
82,806 | 37.33 | 38.63 | 36.60 | 0 | 0 | 0 |
07/03/2024 |
37.90
|
62,301 | 37.98 | 38.96 | 36.60 | 0 | 0 | 0 |
06/03/2024 |
37.17
|
93,000 | 38.15 | 38.15 | 36.44 | 0 | 0 | 0 |
05/03/2024 |
38.39
|
46,800 | 38.71 | 38.80 | 37.82 | 0 | 0 | 0 |
04/03/2024 |
38.80
|
147,852 | 38.15 | 39.36 | 38.15 | 0 | 0 | 0 |
01/03/2024 |
37.74
|
288,140 | 35.39 | 38.31 | 35.39 | 0 | 0 | 0 |
29/02/2024 |
35.31
|
168,005 | 34.09 | 36.20 | 34.09 | 0 | 0 | 0 |
28/02/2024 |
34.09
|
71,209 | 34.90 | 34.90 | 33.84 | 0 | 0 | 0 |
27/02/2024 |
33.93
|
63,400 | 33.44 | 34.66 | 33.44 | 0 | 0 | 0 |
26/02/2024 |
33.36
|
70,000 | 33.28 | 33.68 | 33.11 | 0 | 100 | -0.0 |
23/02/2024 |
33.11
|
111,929 | 33.60 | 33.68 | 33.11 | 0 | 0 | 0 |
22/02/2024 |
33.60
|
32,501 | 33.68 | 33.68 | 33.52 | 0 | 0 | 0 |
21/02/2024 |
33.60
|
55,801 | 34.09 | 34.09 | 33.11 | 0 | 0 | 0 |
20/02/2024 |
33.11
|
29,726 | 33.11 | 33.28 | 32.71 | 0 | 0 | 0 |
19/02/2024 |
33.20
|
42,950 | 34.09 | 34.09 | 32.95 | 0 | 0 | 0 |
16/02/2024 |
33.44
|
24,226 | 35.31 | 35.31 | 33.20 | 0 | 0 | 0 |
15/02/2024 |
33.84
|
18,430 | 34.09 | 34.09 | 33.52 | 0 | 0 | 0 |
07/02/2024 |
34.09
|
18,032 | 34.09 | 34.09 | 33.76 | 0 | 0 | 0 |
06/02/2024 |
34.09
|
28,800 | 34.09 | 34.09 | 33.68 | 0 | 0 | 0 |
05/02/2024 |
34.09
|
37,052 | 34.49 | 34.49 | 33.52 | 0 | 0 | 0 |
02/02/2024 |
34.66
|
193,476 | 32.79 | 35.71 | 32.71 | 0 | 0 | 0 |
01/02/2024 |
32.79
|
41,196 | 32.79 | 32.79 | 32.30 | 0 | 0 | 0 |
31/01/2024 |
32.79
|
179,627 | 31.98 | 33.28 | 31.65 | 0 | 0 | 0 |
30/01/2024 |
31.98
|
53,700 | 31.73 | 32.06 | 31.65 | 0 | 0 | 0 |
29/01/2024 |
31.73
|
75,133 | 32.38 | 32.38 | 31.57 | 0 | 0 | 0 |
26/01/2024 |
31.65
|
31,933 | 31.57 | 32.22 | 31.57 | 0 | 0 | 0 |
25/01/2024 |
31.49
|
46,203 | 30.60 | 32.30 | 30.60 | 0 | 0 | 0 |
24/01/2024 |
30.60
|
60,800 | 30.84 | 30.84 | 30.03 | 0 | 0 | 0 |
23/01/2024 |
30.84
|
23,000 | 32.30 | 32.30 | 30.68 | 0 | 0 | 0 |
22/01/2024 |
30.76
|
22,751 | 31.25 | 31.25 | 30.52 | 0 | 0 | 0 |
19/01/2024 |
31.25
|
23,800 | 31.41 | 31.57 | 31.25 | 0 | 0 | 0 |
18/01/2024 |
31.41
|
35,400 | 31.41 | 31.41 | 31.25 | 0 | 0 | 0 |
17/01/2024 |
31.41
|
135,500 | 31.65 | 31.65 | 31.00 | 0 | 0 | 0 |
16/01/2024 |
31.65
|
33,600 | 31.49 | 31.82 | 31.33 | 0 | 0 | 0 |
15/01/2024 |
31.41
|
30,052 | 30.52 | 32.47 | 30.52 | 0 | 0 | 0 |
12/01/2024 |
31.65
|
47,101 | 31.65 | 32.06 | 31.49 | 0 | 0 | 0 |
11/01/2024 |
32.14
|
61,847 | 32.47 | 32.47 | 31.73 | 0 | 0 | 0 |
10/01/2024 |
32.47
|
112,003 | 33.20 | 33.20 | 31.73 | 0 | 0 | 0 |
09/01/2024 |
33.11
|
122,253 | 33.36 | 33.36 | 32.79 | 0 | 0 | 0 |
08/01/2024 |
33.28
|
104,601 | 34.17 | 34.17 | 33.20 | 0 | 0 | 0 |
05/01/2024 |
34.17
|
71,101 | 34.41 | 34.49 | 33.76 | 0 | 0 | 0 |
04/01/2024 |
34.41
|
62,706 | 35.06 | 35.06 | 34.41 | 0 | 0 | 0 |
03/01/2024 |
35.06
|
142,106 | 33.84 | 35.71 | 33.52 | 0 | 0 | 0 |
02/01/2024 |
33.68
|
41,201 | 33.44 | 34.33 | 33.28 | 0 | 0 | 0 |
29/12/2023 |
33.60
|
38,382 | 34.49 | 35.31 | 33.60 | 0 | 0 | 0 |
28/12/2023 |
34.09
|
119,352 | 32.55 | 34.82 | 32.55 | 0 | 0 | 0 |
27/12/2023 |
32.55
|
77,300 | 32.63 | 32.79 | 32.47 | 0 | 0 | 0 |
26/12/2023 |
32.63
|
110,800 | 33.76 | 34.41 | 32.47 | 0 | 0 | 0 |
25/12/2023 |
33.68
|
54,048 | 33.60 | 33.84 | 33.20 | 0 | 0 | 0 |
22/12/2023 |
33.60
|
64,013 | 33.84 | 34.90 | 33.28 | 0 | 0 | 0 |
21/12/2023 |
33.20
|
381,039 | 30.19 | 33.20 | 30.19 | 0 | 0 | 0 |
20/12/2023 |
30.19
|
36,542 | 30.19 | 30.27 | 29.62 | 0 | 0 | 0 |
19/12/2023 |
30.19
|
27,299 | 30.03 | 30.19 | 29.54 | 0 | 0 | 0 |
18/12/2023 |
30.03
|
10,100 | 30.52 | 30.52 | 30.03 | 0 | 0 | 0 |
15/12/2023 |
30.44
|
20,000 | 30.35 | 30.44 | 30.03 | 0 | 0 | 0 |
14/12/2023 |
30.44
|
22,300 | 30.52 | 30.52 | 29.95 | 0 | 0 | 0 |
13/12/2023 |
30.44
|
7,040 | 30.44 | 30.60 | 30.03 | 0 | 0 | 0 |
12/12/2023 |
30.52
|
21,210 | 30.44 | 30.68 | 30.03 | 0 | 0 | 0 |
11/12/2023 |
30.03
|
56,801 | 29.79 | 30.52 | 29.71 | 0 | 0 | 0 |
08/12/2023 |
29.62
|
13,904 | 29.38 | 29.87 | 28.81 | 0 | 0 | 0 |
07/12/2023 |
29.62
|
45,300 | 30.03 | 30.03 | 28.41 | 0 | 0 | 0 |
06/12/2023 |
29.95
|
16,700 | 28.81 | 30.19 | 28.81 | 0 | 0 | 0 |
05/12/2023 |
29.54
|
14,101 | 29.62 | 29.71 | 29.22 | 0 | 0 | 0 |
04/12/2023 |
29.54
|
57,100 | 29.62 | 29.62 | 29.14 | 0 | 0 | 0 |
01/12/2023 |
29.06
|
10,801 | 29.22 | 29.22 | 28.73 | 0 | 0 | 0 |
30/11/2023 |
29.22
|
67,419 | 28.41 | 29.54 | 28.41 | 0 | 0 | 0 |
29/11/2023 |
28.41
|
40,287 | 27.84 | 28.98 | 27.84 | 0 | 0 | 0 |