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) |
0.80 | 3.24% | 239,000 | -6,200 | -0.2 |
24.50
26.70
25.20
|
2 tháng
(2024-09-09) |
0.20 | 0.79% | 647,500 | 5,300 | 0.1 |
24.50
26.90
25.20
|
3 tháng
(2024-08-12) |
-1.40 | -5.20% | 953,300 | 6,900 | 0.2 |
24.50
27.50
25.20
|
6 tháng
(2024-05-13) |
-0.60 | -2.30% | 5,429,400 | -926,119 | -32.4 |
24.50
38.80
25.20
|
12 tháng
(2023-11-14) |
1.10 | 4.51% | 6,120,000 | -861,519 | -30.0 |
23.50
38.80
25.20
|
24 tháng
(2022-11-21) |
-14.40 | -36.09% | 7,782,683 | -502,949 | -17.6 |
22
42
25.20
|
36 tháng
(2021-11-24) |
-51.46 | -66.86% | 9,056,280 | 14,961 | 20.7 |
22
83
25.20
|
60 tháng
(2019-12-09) |
-40.50 | -61.37% | 23,994,875 | -20,756,893 | -2,393.8 |
22
91.12
25.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/08/2023 |
30.30
|
5,900 | 30.90 | 31 | 30.10 | 0 | 100 | -0.0 |
18/08/2023 |
30.90
|
14,900 | 32 | 32 | 30.90 | 0 | 0 | 0 |
17/08/2023 |
32
|
8,500 | 33.50 | 33.50 | 31.80 | 0 | 0 | 0 |
16/08/2023 |
33.50
|
4,900 | 32.50 | 35.80 | 32.80 | 0 | 0 | 0 |
15/08/2023 |
32.50
|
15,000 | 32.90 | 33.30 | 32.30 | 0 | 5,000 | -0.2 |
14/08/2023 |
32.90
|
36,200 | 31.60 | 33.60 | 32 | 0 | 0 | 0 |
11/08/2023 |
31.60
|
22,200 | 32.30 | 33 | 31.40 | 0 | 0 | 0 |
10/08/2023 |
32.30
|
9,900 | 33.30 | 33.80 | 32.20 | 0 | 5,000 | -0.2 |
09/08/2023 |
33.30
|
43,600 | 31 | 34.40 | 31.10 | 1,000 | 0 | 0.0 |
08/08/2023 |
31
|
21,000 | 30.50 | 31 | 30.10 | 0 | 0 | 0 |
07/08/2023 |
30.50
|
14,400 | 30 | 31 | 30 | 3,000 | 100 | 0.1 |
04/08/2023 |
30
|
17,600 | 31 | 31.10 | 30 | 0 | 0 | 0 |
03/08/2023 |
31
|
1,800 | 30.80 | 31.10 | 30.80 | 0 | 0 | 0 |
02/08/2023 |
30.80
|
8,000 | 30.80 | 31.10 | 30.80 | 0 | 0 | 0 |
01/08/2023 |
30.80
|
5,600 | 30.70 | 31 | 30.60 | 0 | 0 | 0 |
31/07/2023 |
30.70
|
3,300 | 31 | 31 | 30.60 | 0 | 0 | 0 |
28/07/2023 |
31
|
5,100 | 30.90 | 31 | 30.50 | 0 | 0 | 0 |
27/07/2023 |
30.90
|
11,900 | 30 | 31 | 30.30 | 0 | 0 | 0 |
26/07/2023 |
30
|
1,000 | 30.80 | 30.80 | 30 | 0 | 0 | 0 |
25/07/2023 |
30.80
|
9,100 | 30.70 | 30.80 | 30 | 0 | 0 | 0 |
24/07/2023 |
30.70
|
5,600 | 30.60 | 31.30 | 30.70 | 0 | 0 | 0 |
21/07/2023 |
30.60
|
3,900 | 30.20 | 30.80 | 30.50 | 0 | 0 | 0 |
20/07/2023 |
30.20
|
4,200 | 30.20 | 31.40 | 30.20 | 0 | 0 | 0 |
19/07/2023 |
30.20
|
2,200 | 30.50 | 30.50 | 30.10 | 0 | 0 | 0 |
18/07/2023 |
30.50
|
3,000 | 30.70 | 30.70 | 30.50 | 0 | 0 | 0 |
17/07/2023 |
30.70
|
1,600 | 31 | 31 | 30.70 | 0 | 0 | 0 |
14/07/2023 |
31
|
5,100 | 30.10 | 31.30 | 30.20 | 0 | 0 | 0 |
13/07/2023 |
30.10
|
1,400 | 29.60 | 31.30 | 30 | 0 | 0 | 0 |
12/07/2023 |
29.60
|
5,800 | 30.30 | 30.40 | 29.60 | 0 | 0 | 0 |
11/07/2023 |
30.30
|
7,800 | 30.90 | 31 | 30.10 | 0 | 0 | 0 |
10/07/2023 |
30.90
|
2,500 | 30.20 | 30.90 | 30.20 | 0 | 0 | 0 |
07/07/2023 |
30.20
|
10,400 | 30.80 | 31.10 | 30.20 | 0 | 0 | 0 |
06/07/2023 |
30.80
|
16,600 | 30.90 | 31 | 30.80 | 0 | 0 | 0 |
05/07/2023 |
30.90
|
14,352 | 30.90 | 32.40 | 30.60 | 700 | 0 | 0.0 |
04/07/2023 |
30.90
|
3,602 | 30.90 | 30.90 | 30.90 | 100 | 0 | 0.0 |
03/07/2023 |
30.90
|
2,100 | 30.90 | 30.90 | 30.70 | 0 | 300 | -0.0 |
30/06/2023 |
30.90
|
4,351 | 30.60 | 31 | 30.50 | 0 | 300 | -0.0 |
29/06/2023 |
30.60
|
2,200 | 31 | 31 | 30.60 | 0 | 0 | 0 |
28/06/2023 |
31
|
1,201 | 30.90 | 31 | 31 | 0 | 0 | 0 |
27/06/2023 |
30.90
|
1,400 | 31 | 31 | 30.90 | 0 | 0 | 0 |
26/06/2023 |
31
|
9,200 | 31 | 31 | 30.90 | 0 | 0 | 0 |
23/06/2023 |
31
|
20,239 | 31.90 | 31.90 | 31 | 0 | 0 | 0 |
22/06/2023 |
31.90
|
1,500 | 32 | 32 | 31.90 | 0 | 0 | 0 |
21/06/2023 |
32
|
2,600 | 32 | 32 | 32 | 0 | 0 | 0 |
20/06/2023 |
32
|
0 | 32 | 32 | 32 | 0 | 0 | 0 |
19/06/2023 |
32
|
500 | 32 | 32 | 31.90 | 0 | 0 | 0 |
16/06/2023 |
32
|
1,000 | 32.50 | 32.50 | 32 | 0 | 0 | 0 |
15/06/2023 |
32.50
|
200 | 32 | 32.50 | 32.50 | 0 | 0 | 0 |
14/06/2023 |
32
|
3,400 | 33.20 | 33.20 | 32 | 0 | 0 | 0 |
13/06/2023 |
33.20
|
3,103 | 33 | 33.40 | 33.10 | 0 | 0 | 0 |
12/06/2023 |
33
|
3,800 | 33.10 | 33.50 | 33 | 0 | 0 | 0 |
09/06/2023 |
33.10
|
400 | 33.10 | 33.10 | 33.10 | 0 | 0 | 0 |
08/06/2023 |
33.10
|
0 | 32.70 | 33.10 | 33.10 | 0 | 0 | 0 |
07/06/2023 |
32.70
|
600 | 33 | 33.50 | 32.70 | 0 | 0 | 0 |
06/06/2023 |
33
|
400 | 33 | 34 | 33 | 0 | 0 | 0 |
05/06/2023 |
33
|
100 | 32 | 33 | 33 | 0 | 0 | 0 |
02/06/2023 |
32
|
2,700 | 32 | 32.20 | 32 | 0 | 0 | 0 |
01/06/2023 |
32
|
10,200 | 31.40 | 34.10 | 31.40 | 0 | 300 | -0.0 |
31/05/2023 |
31.40
|
34,900 | 31.30 | 31.50 | 31.30 | 0 | 0 | 0 |
30/05/2023 |
31.30
|
12,300 | 31.30 | 31.70 | 31.30 | 0 | 0 | 0 |
29/05/2023 |
31.30
|
116 | 30.40 | 31.30 | 31.30 | 0 | 0 | 0 |
26/05/2023 |
30.40
|
1,217 | 33.50 | 33.50 | 30.40 | 0 | 0 | 0 |
25/05/2023 |
33.50
|
368 | 32 | 33.50 | 32.10 | 0 | 0 | 0 |
24/05/2023 |
32
|
2,919 | 32.30 | 33.30 | 32 | 200 | 0 | 0.0 |
23/05/2023 |
32.30
|
5,602 | 33.50 | 33.50 | 32.30 | 0 | 0 | 0 |
22/05/2023 |
33.50
|
100 | 33.30 | 33.50 | 33.50 | 0 | 0 | 0 |
19/05/2023 |
33.30
|
2,933 | 35.50 | 35.50 | 33 | 0 | 0 | 0 |
18/05/2023 |
35.50
|
0 | 34.50 | 35.50 | 35.50 | 0 | 0 | 0 |
17/05/2023 |
34.50
|
1,501 | 34 | 36 | 34 | 0 | 0 | 0 |
16/05/2023 |
34
|
101 | 36 | 36 | 34 | 0 | 0 | 0 |
15/05/2023 |
36
|
0 | 36 | 36 | 36 | 0 | 0 | 0 |
12/05/2023 |
36
|
0 | 36 | 36 | 36 | 0 | 0 | 0 |
11/05/2023 |
36
|
0 | 36 | 36 | 36 | 0 | 0 | 0 |
10/05/2023 |
36
|
1 | 36 | 36 | 36 | 0 | 0 | 0 |
09/05/2023 |
36
|
100 | 34 | 36 | 36 | 0 | 0 | 0 |
08/05/2023 |
34
|
0 | 34 | 34 | 34 | 0 | 0 | 0 |
05/05/2023 |
34
|
1,201 | 34 | 34 | 34 | 0 | 0 | 0 |
04/05/2023 |
34
|
503 | 34 | 34 | 34 | 0 | 0 | 0 |
28/04/2023 |
34
|
1,303 | 33.80 | 34 | 33.80 | 0 | 0 | 0 |
27/04/2023 |
33.80
|
200 | 33.90 | 33.90 | 33.80 | 200 | 0 | 0.0 |
26/04/2023 |
33.90
|
200 | 33.60 | 35.90 | 33.90 | 0 | 0 | 0 |
25/04/2023 |
33.60
|
4,251 | 34.80 | 35 | 33.60 | 0 | 0 | 0 |
24/04/2023 |
34.80
|
1,403 | 36 | 36 | 34.80 | 0 | 0 | 0 |
21/04/2023 |
36
|
403 | 36 | 36 | 36 | 0 | 0 | 0 |
20/04/2023 |
36
|
5,520 | 35.50 | 36.10 | 36 | 0 | 0 | 0 |
19/04/2023 |
35.50
|
7,013 | 37.70 | 37.70 | 35.20 | 0 | 0 | 0 |
18/04/2023 |
37.70
|
1,900 | 39.30 | 39.30 | 37.70 | 0 | 77,000 | -3.5 |
17/04/2023 |
39.30
|
7,053 | 38 | 39.40 | 38 | 0 | 0 | 0 |
14/04/2023 |
38
|
405 | 38 | 38 | 38 | 0 | 0 | 0 |
13/04/2023 |
38
|
1,800 | 38.10 | 38.90 | 38 | 0 | 0 | 0 |
12/04/2023 |
38.10
|
15 | 37.50 | 38.10 | 38.10 | 0 | 15 | -0.0 |
11/04/2023 |
37.50
|
5,205 | 39 | 39.40 | 37.50 | 0 | 0 | 0 |
10/04/2023 |
39
|
1,207 | 38.50 | 40.10 | 39 | 0 | 0 | 0 |
07/04/2023 |
38.50
|
37,570 | 38.50 | 39 | 37.70 | 60,000 | 0 | 2.3 |
06/04/2023 |
38.50
|
25,204 | 37 | 38.50 | 37 | 21,000 | 10,000 | 0.4 |
05/04/2023 |
37
|
27,349 | 37.50 | 38 | 36.10 | 26,000 | 10,000 | 0.6 |
04/04/2023 |
37.50
|
16,913 | 36 | 37.50 | 36 | 16,000 | 3,511 | 0.5 |
03/04/2023 |
36
|
610 | 37.50 | 37.50 | 36 | 0 | 4 | -0.0 |
31/03/2023 |
37.50
|
29,700 | 36.10 | 37.50 | 35 | 27,000 | 15,200 | 0.4 |
30/03/2023 |
36.10
|
11,515 | 35.90 | 36.10 | 35 | 10,000 | 6,000 | 0.1 |