Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
2 | 6.06% | 48,900 | 2,100 | 0.1 |
32.60
35
35
|
2 tháng
(2024-09-23) |
1.05 | 3.09% | 217,500 | 2,000 | 0.1 |
32
35
35
|
3 tháng
(2024-08-23) |
0.50 | 1.45% | 355,200 | 2,000 | 0.1 |
32
35.80
35
|
6 tháng
(2024-05-27) |
2.92 | 9.09% | 1,602,600 | -1,800 | -0.1 |
32
40.50
35
|
12 tháng
(2023-11-29) |
5.29 | 17.80% | 1,841,600 | -24,500 | -1.0 |
28.23
40.50
35
|
24 tháng
(2022-12-02) |
6.04 | 20.86% | 2,136,700 | -25,500 | -1.0 |
26.33
40.50
35
|
36 tháng
(2021-12-07) |
8.88 | 34.01% | 2,683,600 | -47,102 | -1.8 |
22.74
40.50
35
|
60 tháng
(2019-12-18) |
15.77 | 81.99% | 4,558,240 | -6,632 | -0.2 |
18.24
40.50
35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
31/08/2023 |
29.56
|
1,200 | 29.63 | 29.63 | 29.48 | 0 | 0 | 0 |
30/08/2023 |
29.63
|
0 | 29.63 | 29.63 | 29.63 | 0 | 0 | 0 |
29/08/2023 |
29.63
|
0 | 29.63 | 29.63 | 29.63 | 0 | 0 | 0 |
28/08/2023 |
29.63
|
0 | 29.63 | 29.63 | 29.63 | 0 | 0 | 0 |
25/08/2023 |
29.63
|
1,200 | 29.01 | 29.63 | 29.01 | 0 | 0 | 0 |
24/08/2023 |
29.01
|
1,200 | 28.93 | 29.01 | 28.93 | 0 | 0 | 0 |
23/08/2023 |
28.93
|
1,300 | 28.58 | 28.93 | 28.93 | 0 | 0 | 0 |
22/08/2023 |
28.58
|
0 | 28.58 | 28.58 | 28.58 | 0 | 0 | 0 |
21/08/2023 |
28.58
|
0 | 28.58 | 28.58 | 28.58 | 0 | 0 | 0 |
18/08/2023 |
28.58
|
0 | 28.58 | 28.58 | 28.58 | 0 | 0 | 0 |
17/08/2023 |
28.58
|
100 | 28.54 | 28.58 | 28.58 | 0 | 0 | 0 |
16/08/2023 |
28.54
|
1,000 | 28.93 | 28.93 | 28.54 | 0 | 0 | 0 |
15/08/2023 |
28.93
|
1,300 | 27.41 | 28.93 | 28.93 | 0 | 0 | 0 |
14/08/2023 |
27.41
|
3,500 | 28.93 | 28.93 | 26.94 | 0 | 0 | 0 |
11/08/2023 |
28.93
|
0 | 28.93 | 28.93 | 28.93 | 0 | 0 | 0 |
10/08/2023 |
28.93
|
9,700 | 29.71 | 29.71 | 28.23 | 0 | 0 | 0 |
09/08/2023 |
29.71
|
500 | 29.71 | 29.71 | 29.71 | 0 | 0 | 0 |
08/08/2023 |
29.71
|
0 | 29.71 | 29.71 | 29.71 | 0 | 0 | 0 |
07/08/2023 |
29.71
|
700 | 29.83 | 29.83 | 29.71 | 0 | 0 | 0 |
04/08/2023 |
29.83
|
100 | 29.71 | 29.83 | 29.83 | 0 | 0 | 0 |
03/08/2023 |
29.71
|
0 | 29.71 | 29.71 | 29.71 | 0 | 0 | 0 |
02/08/2023 |
29.71
|
10,100 | 29.32 | 29.71 | 29.71 | 0 | 0 | 0 |
01/08/2023 |
29.32
|
0 | 29.32 | 29.32 | 29.32 | 0 | 0 | 0 |
31/07/2023 |
29.32
|
1,300 | 29.59 | 29.59 | 29.32 | 0 | 0 | 0 |
28/07/2023 |
29.59
|
200 | 28.70 | 29.59 | 29.59 | 0 | 0 | 0 |
27/07/2023 |
28.70
|
0 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 |
26/07/2023 |
28.70
|
100 | 29.95 | 29.95 | 28.70 | 0 | 0 | 0 |
25/07/2023 |
29.95
|
4,000 | 29.71 | 29.95 | 28.54 | 0 | 0 | 0 |
24/07/2023 |
29.71
|
8,800 | 29.71 | 29.71 | 29.71 | 0 | 0 | 0 |
21/07/2023 |
29.71
|
1,300 | 29.63 | 29.71 | 29.71 | 0 | 0 | 0 |
20/07/2023 |
29.63
|
200 | 29.71 | 29.71 | 29.63 | 0 | 0 | 0 |
19/07/2023 |
29.71
|
0 | 29.71 | 29.71 | 29.71 | 0 | 0 | 0 |
18/07/2023 |
29.71
|
1,000 | 30.88 | 30.88 | 29.71 | 0 | 0 | 0 |
17/07/2023 |
30.88
|
0 | 30.88 | 30.88 | 30.88 | 0 | 0 | 0 |
14/07/2023 |
30.88
|
100 | 30.88 | 30.88 | 30.88 | 0 | 0 | 0 |
13/07/2023 |
30.88
|
100 | 30.49 | 30.88 | 30.88 | 0 | 0 | 0 |
12/07/2023 |
30.49
|
0 | 30.49 | 30.49 | 30.49 | 0 | 0 | 0 |
11/07/2023 |
30.49
|
1,200 | 30.42 | 30.49 | 30.42 | 0 | 0 | 0 |
10/07/2023 |
30.42
|
200 | 30.42 | 30.42 | 30.42 | 0 | 0 | 0 |
07/07/2023 |
30.42
|
600 | 30.49 | 30.49 | 30.42 | 0 | 0 | 0 |
06/07/2023 |
30.49
|
200 | 30.10 | 30.49 | 30.49 | 0 | 0 | 0 |
05/07/2023 |
30.10
|
0 | 30.10 | 30.10 | 30.10 | 0 | 0 | 0 |
04/07/2023 |
30.10
|
0 | 30.10 | 30.10 | 30.10 | 0 | 0 | 0 |
03/07/2023 |
30.10
|
400 | 30.57 | 30.57 | 30.10 | 0 | 0 | 0 |
30/06/2023 |
30.57
|
0 | 30.49 | 30.57 | 30.57 | 0 | 0 | 0 |
29/06/2023 |
30.49
|
2,000 | 31.59 | 31.59 | 30.49 | 0 | 0 | 0 |
28/06/2023 |
31.59
|
0 | 31.59 | 31.59 | 31.59 | 0 | 0 | 0 |
27/06/2023 |
31.59
|
400 | 30.57 | 31.59 | 30.18 | 0 | 0 | 0 |
26/06/2023 |
30.57
|
0 | 30.57 | 30.57 | 30.57 | 0 | 0 | 0 |
23/06/2023 |
30.57
|
100 | 32.06 | 32.06 | 30.57 | 0 | 0 | 0 |
22/06/2023 |
32.06
|
2,600 | 32.06 | 32.06 | 29.83 | 0 | 0 | 0 |
21/06/2023 |
32.06
|
0 | 32.06 | 32.06 | 32.06 | 0 | 0 | 0 |
20/06/2023 |
32.06
|
0 | 32.06 | 32.06 | 32.06 | 0 | 0 | 0 |
19/06/2023 |
32.06
|
0 | 32.06 | 32.06 | 32.06 | 0 | 0 | 0 |
16/06/2023 |
32.06
|
0 | 32.06 | 32.06 | 32.06 | 0 | 0 | 0 |
15/06/2023 |
32.06
|
200 | 30.88 | 32.06 | 32.06 | 0 | 0 | 0 |
14/06/2023 |
30.88
|
0 | 30.88 | 30.88 | 30.88 | 0 | 0 | 0 |
13/06/2023 |
30.88
|
2,000 | 32.06 | 32.06 | 30.88 | 0 | 0 | 0 |
12/06/2023 |
32.06
|
0 | 32.06 | 32.06 | 32.06 | 0 | 0 | 0 |
09/06/2023 |
32.06
|
200 | 30.10 | 32.06 | 32.06 | 0 | 0 | 0 |
08/06/2023 |
30.10
|
0 | 30.10 | 30.10 | 30.10 | 0 | 0 | 0 |
07/06/2023 |
30.10
|
0 | 30.10 | 30.10 | 30.10 | 0 | 0 | 0 |
06/06/2023 |
30.10
|
400 | 32.06 | 32.06 | 30.10 | 0 | 0 | 0 |
05/06/2023 |
32.06
|
700 | 31.98 | 32.06 | 29.83 | 0 | 0 | 0 |
02/06/2023 |
31.98
|
0 | 31.98 | 31.98 | 31.98 | 0 | 0 | 0 |
01/06/2023 |
31.98
|
0 | 31.98 | 31.98 | 31.98 | 0 | 0 | 0 |
31/05/2023 |
31.98
|
5,200 | 32.45 | 32.45 | 30.18 | 0 | 0 | 0 |
30/05/2023 |
32.45
|
200 | 30.49 | 32.45 | 32.45 | 0 | 0 | 0 |
29/05/2023 |
30.49
|
1,900 | 28.54 | 30.49 | 28.54 | 0 | 0 | 0 |
26/05/2023 |
28.54
|
3,100 | 28.54 | 30.49 | 28.54 | 0 | 0 | 0 |
25/05/2023 |
28.54
|
5,600 | 28.54 | 29.71 | 28.15 | 0 | 0 | 0 |
24/05/2023 |
28.54
|
1,000 | 28.54 | 28.54 | 27.37 | 0 | 0 | 0 |
23/05/2023 |
28.54
|
2,100 | 27.37 | 28.54 | 28.15 | 0 | 0 | 0 |
22/05/2023 |
27.37
|
1,000 | 28.15 | 28.15 | 27.37 | 0 | 0 | 0 |
19/05/2023 |
28.15
|
0 | 28.15 | 28.15 | 28.15 | 0 | 0 | 0 |
18/05/2023 |
28.15
|
100 | 28.15 | 28.15 | 28.15 | 0 | 0 | 0 |
17/05/2023 |
28.15
|
5,500 | 28.93 | 28.93 | 27.44 | 0 | 0 | 0 |
16/05/2023 |
28.93
|
0 | 28.93 | 28.93 | 28.93 | 0 | 0 | 0 |
15/05/2023 |
28.93
|
2,200 | 29.09 | 29.09 | 27.05 | 0 | 0 | 0 |
12/05/2023 |
29.09
|
0 | 29.09 | 29.09 | 29.09 | 0 | 0 | 0 |
11/05/2023 |
29.09
|
2,200 | 29.09 | 29.09 | 27.17 | 0 | 0 | 0 |
10/05/2023 |
29.09
|
0 | 29.09 | 29.09 | 29.09 | 0 | 0 | 0 |
09/05/2023 |
29.09
|
9,000 | 27.44 | 29.09 | 25.53 | 0 | 0 | 0 |
08/05/2023 |
27.44
|
100 | 29.09 | 29.09 | 27.44 | 0 | 0 | 0 |
05/05/2023 |
29.09
|
0 | 29.09 | 29.09 | 29.09 | 0 | 0 | 0 |
04/05/2023 |
29.09
|
0 | 29.09 | 29.09 | 29.09 | 0 | 0 | 0 |
28/04/2023 |
29.09
|
200 | 29.48 | 29.48 | 29.09 | 0 | 0 | 0 |
27/04/2023 |
29.48
|
700 | 29.63 | 29.63 | 29.48 | 0 | 0 | 0 |
26/04/2023 |
29.63
|
0 | 29.63 | 29.63 | 29.63 | 0 | 0 | 0 |
25/04/2023 |
29.63
|
0 | 29.63 | 29.63 | 29.63 | 0 | 0 | 0 |
24/04/2023 |
29.63
|
0 | 29.63 | 29.63 | 29.63 | 0 | 0 | 0 |
21/04/2023 |
29.63
|
0 | 29.63 | 29.63 | 29.63 | 0 | 0 | 0 |
20/04/2023 |
29.63
|
0 | 29.63 | 29.63 | 29.63 | 0 | 0 | 0 |
19/04/2023 |
29.63
|
0 | 29.63 | 29.63 | 29.63 | 0 | 0 | 0 |
18/04/2023 |
29.63
|
0 | 29.63 | 29.63 | 29.63 | 0 | 0 | 0 |
17/04/2023 |
29.63
|
0 | 29.63 | 29.63 | 29.63 | 0 | 0 | 0 |
14/04/2023 |
29.63
|
0 | 29.63 | 29.63 | 29.63 | 0 | 0 | 0 |
13/04/2023 |
29.63
|
200 | 29.01 | 29.63 | 29.63 | 0 | 0 | 0 |
12/04/2023 |
29.01
|
5,700 | 27.48 | 29.05 | 27.52 | 0 | 0 | 0 |
11/04/2023 |
27.48
|
500 | 29.48 | 29.48 | 27.48 | 0 | 0 | 0 |