Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0 | 0% | 6,000 | 0 | 0 |
26.30
29.50
29
|
2 tháng
(2024-07-22) |
2.50 | 9.43% | 12,100 | 0 | 0 |
26.30
30.50
29
|
3 tháng
(2024-06-21) |
1 | 3.57% | 33,600 | 0 | 0 |
26.10
30.50
29
|
6 tháng
(2024-03-25) |
1 | 3.57% | 153,700 | 0 | 0 |
26.10
33
29
|
12 tháng
(2023-09-25) |
5.05 | 21.10% | 545,200 | 0 | 0 |
23.95
38.80
29
|
24 tháng
(2022-09-30) |
-3.10 | -9.65% | 910,862 | -9,000 | -0.3 |
23.03
38.80
29
|
36 tháng
(2021-10-05) |
0.32 | 1.10% | 1,100,085 | -5,300 | -0.1 |
23.03
38.80
29
|
60 tháng
(2019-10-16) |
8.92 | 44.44% | 1,311,901 | -5,300 | -0.2 |
18.55
60.38
29
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/07/2023 |
27.52
|
200 | 30.28 | 31.19 | 27.52 | 0 | 0 | 0 |
04/07/2023 |
30.28
|
114 | 28.44 | 30.28 | 30.28 | 0 | 0 | 0 |
03/07/2023 |
28.44
|
110 | 26.52 | 28.44 | 28.44 | 0 | 0 | 0 |
30/06/2023 |
26.52
|
1,835 | 29.91 | 31.19 | 25.69 | 0 | 0 | 0 |
29/06/2023 |
29.91
|
1,600 | 29.36 | 31.19 | 29.91 | 0 | 0 | 0 |
28/06/2023 |
29.36
|
2,300 | 29.82 | 30.28 | 29.36 | 0 | 0 | 0 |
27/06/2023 |
29.82
|
9,033 | 26.15 | 30.28 | 27.16 | 0 | 1,000 | -0.0 |
26/06/2023 |
26.15
|
200 | 24.77 | 28.44 | 26.15 | 0 | 0 | 0 |
23/06/2023 |
24.77
|
2,300 | 27.52 | 29.82 | 24.41 | 0 | 0 | 0 |
22/06/2023 |
27.52
|
121 | 27.98 | 27.98 | 27.52 | 0 | 0 | 0 |
21/06/2023 |
27.98
|
100 | 25.41 | 27.98 | 27.98 | 0 | 0 | 0 |
20/06/2023 |
25.41
|
3,400 | 24.31 | 27.98 | 24.13 | 0 | 0 | 0 |
19/06/2023 |
24.31
|
3,427 | 26.42 | 28.90 | 24.22 | 0 | 0 | 0 |
16/06/2023 |
26.42
|
600 | 24.22 | 27.25 | 25.23 | 0 | 0 | 0 |
15/06/2023 |
24.22
|
1,506 | 24.22 | 27.52 | 24.22 | 0 | 0 | 0 |
14/06/2023 |
24.22
|
300 | 26.33 | 27.52 | 24.22 | 0 | 0 | 0 |
13/06/2023 |
26.33
|
800 | 24.31 | 28.44 | 26.33 | 0 | 0 | 0 |
12/06/2023 |
24.31
|
3,314 | 24.77 | 28.90 | 24.13 | 0 | 0 | 0 |
09/06/2023 |
24.77
|
1,500 | 28.90 | 30.74 | 24.77 | 0 | 0 | 0 |
08/06/2023 |
28.90
|
100 | 24.59 | 28.90 | 28.90 | 0 | 0 | 0 |
07/06/2023 |
24.59
|
1,200 | 26.42 | 27.52 | 24.59 | 0 | 0 | 0 |
06/06/2023 |
26.42
|
200 | 24.41 | 28.44 | 26.42 | 0 | 0 | 0 |
05/06/2023 |
24.41
|
3,605 | 26.15 | 29.36 | 24.22 | 0 | 200 | -0.0 |
02/06/2023 |
26.15
|
400 | 26.52 | 27.98 | 26.06 | 0 | 0 | 0 |
01/06/2023 |
26.52
|
2,500 | 30.74 | 30.74 | 24.22 | 0 | 0 | 0 |
31/05/2023 |
30.74
|
100 | 28.44 | 30.74 | 30.74 | 0 | 0 | 0 |
30/05/2023 |
28.44
|
100 | 29.82 | 29.82 | 28.44 | 0 | 0 | 0 |
29/05/2023 |
29.82
|
100 | 27.62 | 29.82 | 29.82 | 0 | 0 | 0 |
26/05/2023 |
27.62
|
100 | 24.31 | 27.62 | 27.62 | 0 | 0 | 0 |
25/05/2023 |
24.31
|
600 | 24.22 | 28.44 | 24.31 | 0 | 0 | 0 |
24/05/2023 |
24.22
|
200 | 23.95 | 27.52 | 24.22 | 0 | 0 | 0 |
23/05/2023 |
23.95
|
5,400 | 27.98 | 27.98 | 23.85 | 0 | 1,100 | -0.0 |
22/05/2023 |
27.98
|
100 | 24.13 | 27.98 | 27.98 | 0 | 0 | 0 |
19/05/2023 |
24.13
|
201 | 24.59 | 27.52 | 24.13 | 0 | 0 | 0 |
18/05/2023 |
24.59
|
2,800 | 27.52 | 28.44 | 24.59 | 0 | 0 | 0 |
17/05/2023 |
27.52
|
103 | 25.05 | 27.52 | 27.52 | 0 | 0 | 0 |
16/05/2023 |
25.05
|
3,401 | 23.76 | 27.52 | 23.67 | 0 | 0 | 0 |
15/05/2023 |
23.76
|
701 | 24.31 | 27.98 | 23.76 | 0 | 0 | 0 |
12/05/2023 |
24.31
|
3,700 | 23.76 | 27.07 | 23.85 | 0 | 0 | 0 |
11/05/2023 |
23.76
|
500 | 23.67 | 26.97 | 23.76 | 0 | 0 | 0 |
10/05/2023 |
23.67
|
304 | 23.95 | 27.52 | 23.67 | 0 | 0 | 0 |
09/05/2023 |
23.95
|
600 | 28.44 | 28.44 | 23.85 | 0 | 0 | 0 |
08/05/2023 |
28.44
|
100 | 24.22 | 28.44 | 28.44 | 0 | 0 | 0 |
05/05/2023 |
24.22
|
800 | 24.41 | 27.52 | 24.22 | 0 | 0 | 0 |
04/05/2023 |
24.41
|
1,300 | 28.35 | 29.36 | 24.13 | 0 | 0 | 0 |
28/04/2023 |
28.35
|
1,600 | 29.08 | 30.28 | 24.77 | 0 | 0 | 0 |
27/04/2023 |
29.08
|
100 | 25.78 | 29.08 | 29.08 | 0 | 0 | 0 |
26/04/2023 |
25.78
|
500 | 30.28 | 30.28 | 25.78 | 0 | 0 | 0 |
25/04/2023 |
30.28
|
100 | 29.08 | 30.28 | 30.28 | 0 | 0 | 0 |
24/04/2023 |
29.08
|
100 | 26.70 | 29.08 | 29.08 | 0 | 0 | 0 |
21/04/2023 |
26.70
|
3,900 | 29.36 | 29.36 | 24.59 | 0 | 0 | 0 |
20/04/2023 |
29.36
|
132 | 26.52 | 29.36 | 29.36 | 0 | 0 | 0 |
19/04/2023 |
26.52
|
1,300 | 31.19 | 32.11 | 26.52 | 0 | 0 | 0 |
18/04/2023 |
31.19
|
100 | 29.36 | 31.19 | 31.19 | 0 | 0 | 0 |
17/04/2023 |
29.36
|
105 | 26.97 | 29.36 | 29.36 | 0 | 0 | 0 |
14/04/2023 |
26.97
|
6,350 | 24.86 | 26.97 | 25.60 | 0 | 0 | 0 |
13/04/2023 |
24.86
|
200 | 28.90 | 30.28 | 24.86 | 0 | 0 | 0 |
12/04/2023 |
28.90
|
100 | 26.97 | 28.90 | 28.90 | 0 | 0 | 0 |
11/04/2023 |
26.97
|
1,400 | 26.24 | 28.44 | 23.49 | 0 | 0 | 0 |
10/04/2023 |
26.24
|
2,800 | 25.69 | 29.36 | 24.04 | 0 | 0 | 0 |
07/04/2023 |
25.69
|
228 | 25.69 | 29.36 | 25.69 | 0 | 0 | 0 |
06/04/2023 |
25.69
|
504 | 29.36 | 30.74 | 25.69 | 0 | 0 | 0 |
05/04/2023 |
29.36
|
105 | 25.05 | 29.36 | 29.36 | 0 | 0 | 0 |
04/04/2023 |
25.05
|
4,411 | 24.68 | 27.98 | 24.77 | 0 | 0 | 0 |
03/04/2023 |
24.68
|
1,508 | 27.98 | 29.36 | 24.41 | 0 | 0 | 0 |
31/03/2023 |
27.98
|
3,500 | 24.77 | 31.19 | 24.13 | 0 | 0 | 0 |
30/03/2023 |
24.77
|
700 | 26.52 | 31.65 | 24.77 | 0 | 0 | 0 |
29/03/2023 |
26.52
|
301 | 31.19 | 33.49 | 26.52 | 0 | 0 | 0 |
28/03/2023 |
31.19
|
100 | 36.70 | 36.70 | 31.19 | 0 | 0 | 0 |
27/03/2023 |
36.70
|
100 | 36.24 | 36.70 | 36.70 | 0 | 0 | 0 |
24/03/2023 |
36.24
|
101 | 32.57 | 36.24 | 36.24 | 0 | 0 | 0 |
23/03/2023 |
32.57
|
100 | 32.57 | 34.41 | 32.57 | 0 | 0 | 0 |
22/03/2023 |
32.57
|
105 | 30.28 | 32.57 | 32.57 | 0 | 0 | 0 |
21/03/2023 |
30.28
|
100 | 25.69 | 30.28 | 30.28 | 0 | 0 | 0 |
20/03/2023 |
25.69
|
2,010 | 26.61 | 30.74 | 24.96 | 0 | 0 | 0 |
17/03/2023 |
26.61
|
217 | 29.82 | 31.65 | 26.61 | 0 | 0 | 0 |
16/03/2023 |
29.82
|
100 | 26.42 | 29.82 | 29.82 | 0 | 0 | 0 |
15/03/2023 |
26.42
|
500 | 30.74 | 32.11 | 26.42 | 0 | 0 | 0 |
14/03/2023 |
30.74
|
100 | 27.52 | 30.74 | 30.74 | 0 | 0 | 0 |
13/03/2023 |
27.52
|
300 | 29.73 | 31.65 | 27.52 | 0 | 0 | 0 |
10/03/2023 |
29.73
|
106 | 28.63 | 29.73 | 29.73 | 0 | 0 | 0 |
09/03/2023 |
28.63
|
6,300 | 28.90 | 29.82 | 25.69 | 0 | 0 | 0 |
08/03/2023 |
28.90
|
100 | 26.06 | 28.90 | 28.90 | 0 | 0 | 0 |
07/03/2023 |
26.06
|
700 | 24.77 | 28.90 | 25.96 | 0 | 0 | 0 |
06/03/2023 |
24.77
|
200 | 23.30 | 27.98 | 24.77 | 0 | 0 | 0 |
03/03/2023 |
23.30
|
300 | 23.95 | 28.90 | 23.30 | 0 | 0 | 0 |
02/03/2023 |
23.95
|
203 | 24.77 | 28.44 | 23.95 | 0 | 0 | 0 |
01/03/2023 |
24.77
|
700 | 25.14 | 28.90 | 24.77 | 0 | 0 | 0 |
28/02/2023 |
25.14
|
500 | 25.23 | 29.27 | 24.77 | 0 | 0 | 0 |
27/02/2023 |
25.23
|
400 | 25.51 | 27.43 | 25.23 | 0 | 0 | 0 |
24/02/2023 |
25.51
|
300 | 25.23 | 30.28 | 24.86 | 0 | 0 | 0 |
23/02/2023 |
25.23
|
2,601 | 25.41 | 28.44 | 25.23 | 0 | 0 | 0 |
22/02/2023 |
25.41
|
1,100 | 29.82 | 31.10 | 25.41 | 0 | 0 | 0 |
21/02/2023 |
29.82
|
108 | 26.15 | 29.82 | 29.82 | 0 | 0 | 0 |
20/02/2023 |
26.15
|
604 | 26.52 | 31.19 | 25.96 | 0 | 0 | 0 |
16/02/2023 |
26.52
|
1,306 | 31.19 | 32.11 | 26.52 | 0 | 0 | 0 |
15/02/2023 |
31.19
|
100 | 25.69 | 31.19 | 31.19 | 0 | 0 | 0 |
14/02/2023 |
25.69
|
1,000 | 29.82 | 32.57 | 25.69 | 0 | 0 | 0 |
13/02/2023 |
29.82
|
124 | 25.69 | 29.82 | 29.82 | 0 | 0 | 0 |
10/02/2023 |
25.69
|
400 | 25.87 | 30.28 | 25.69 | 0 | 0 | 0 |