Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-09) |
0.30 | 0.94% | 7,500 | 0 | 0 |
28
32.30
32.30
|
2 tháng
(2025-05-08) |
2.10 | 6.95% | 19,000 | 0 | 0 |
28
32.30
32.30
|
3 tháng
(2025-04-08) |
2.90 | 9.86% | 29,300 | 0 | 0 |
28
33
32.30
|
6 tháng
(2025-01-08) |
2.40 | 8.03% | 97,448 | 0 | 0 |
28
33.50
32.30
|
12 tháng
(2024-07-12) |
3.34 | 11.55% | 421,914 | -300 | -0.0 |
27.48
34.60
32.30
|
24 tháng
(2023-07-18) |
13.13 | 68.46% | 3,414,664 | 2,475,700 | 84.2 |
19.17
37.49
32.30
|
36 tháng
(2022-07-25) |
22.57 | 231.88% | 7,633,058 | 2,476,700 | 84.2 |
7.55
37.49
32.30
|
60 tháng
(2020-08-03) |
24.34 | 305.89% | 17,297,052 | 2,476,700 | 84.2 |
7.55
37.49
32.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/04/2024 |
27.88
|
100 | 27.88 | 27.88 | 27.88 | 0 | 0 | 0 |
19/04/2024 |
27.97
|
5,105 | 27.48 | 27.97 | 27.48 | 0 | 0 | 0 |
17/04/2024 |
28.96
|
7,401 | 27.48 | 28.96 | 27.19 | 0 | 0 | 0 |
16/04/2024 |
28.07
|
0 | 28.07 | 28.07 | 28.07 | 0 | 0 | 0 |
15/04/2024 |
28.96
|
4,000 | 28.07 | 28.96 | 28.07 | 0 | 0 | 0 |
12/04/2024 |
28.96
|
1,600 | 29.15 | 29.15 | 28.27 | 0 | 0 | 0 |
11/04/2024 |
28.86
|
1,500 | 28.96 | 28.96 | 28.86 | 0 | 0 | 0 |
10/04/2024 |
28.96
|
1,900 | 29.35 | 29.35 | 28.96 | 0 | 0 | 0 |
09/04/2024 |
28.46
|
6,500 | 29.05 | 29.45 | 28.46 | 0 | 0 | 0 |
08/04/2024 |
28.96
|
4,800 | 29.15 | 29.45 | 28.96 | 0 | 0 | 0 |
05/04/2024 |
29.25
|
2,400 | 27.97 | 29.25 | 27.97 | 0 | 0 | 0 |
04/04/2024 |
29.15
|
500 | 27.68 | 29.15 | 27.68 | 0 | 0 | 0 |
03/04/2024 |
29.45
|
0 | 29.45 | 29.45 | 29.45 | 0 | 0 | 0 |
02/04/2024 |
29.45
|
0 | 29.45 | 29.45 | 29.45 | 0 | 0 | 0 |
01/04/2024 |
29.45
|
0 | 29.45 | 29.45 | 29.45 | 0 | 0 | 0 |
29/03/2024 |
28.56
|
6,300 | 31.80 | 31.80 | 27.88 | 0 | 0 | 0 |
28/03/2024 |
28.46
|
15,500 | 27.97 | 28.46 | 27.88 | 0 | 0 | 0 |
27/03/2024 |
27.97
|
8,800 | 28.37 | 28.37 | 27.97 | 0 | 0 | 0 |
26/03/2024 |
28.46
|
700 | 27.68 | 28.46 | 27.68 | 0 | 0 | 0 |
25/03/2024 |
27.97
|
2,600 | 27.97 | 27.97 | 27.88 | 0 | 0 | 0 |
22/03/2024 |
27.97
|
0 | 27.97 | 27.97 | 27.97 | 0 | 0 | 0 |
21/03/2024 |
27.97
|
1,700 | 27.88 | 27.97 | 27.88 | 0 | 0 | 0 |
20/03/2024 |
28.46
|
3,000 | 27.78 | 28.46 | 27.78 | 0 | 0 | 0 |
19/03/2024 |
27.88
|
2,900 | 27.78 | 27.88 | 27.78 | 0 | 0 | 0 |
18/03/2024 |
27.88
|
7,300 | 27.88 | 27.88 | 27.88 | 0 | 0 | 0 |
15/03/2024 |
28.46
|
4,400 | 27.78 | 28.46 | 27.78 | 0 | 0 | 0 |
14/03/2024 |
28.46
|
0 | 28.46 | 28.46 | 28.46 | 0 | 0 | 0 |
13/03/2024 |
28.46
|
100 | 28.46 | 28.46 | 28.46 | 0 | 0 | 0 |
12/03/2024 |
28.27
|
2,500 | 27.97 | 28.46 | 27.97 | 0 | 0 | 0 |
11/03/2024 |
27.97
|
0 | 27.97 | 27.97 | 27.97 | 0 | 0 | 0 |
08/03/2024 |
27.97
|
0 | 27.97 | 27.97 | 27.97 | 0 | 0 | 0 |
07/03/2024 |
27.97
|
2,000 | 27.97 | 27.97 | 27.97 | 0 | 0 | 0 |
06/03/2024 |
27.68
|
0 | 27.68 | 27.68 | 27.68 | 0 | 0 | 0 |
05/03/2024 |
28.46
|
4,200 | 27.68 | 28.46 | 27.68 | 0 | 0 | 0 |
04/03/2024 |
29.35
|
7,800 | 27.68 | 29.35 | 27.68 | 0 | 0 | 0 |
01/03/2024 |
28.37
|
3,100 | 27.68 | 28.37 | 27.68 | 0 | 0 | 0 |
29/02/2024 |
29.05
|
0 | 29.05 | 29.05 | 29.05 | 0 | 0 | 0 |
28/02/2024 |
29.05
|
200 | 29.05 | 29.05 | 29.05 | 0 | 0 | 0 |
27/02/2024 |
27.58
|
2,000 | 28.37 | 28.37 | 27.58 | 0 | 0 | 0 |
26/02/2024 |
28.86
|
1,800 | 27.48 | 28.86 | 27.48 | 0 | 0 | 0 |
23/02/2024 |
29.25
|
2,000 | 28.27 | 29.25 | 28.27 | 0 | 0 | 0 |
22/02/2024 |
28.07
|
2,500 | 28.07 | 28.17 | 28.07 | 0 | 0 | 0 |
21/02/2024 |
28.76
|
0 | 28.76 | 28.76 | 28.76 | 0 | 0 | 0 |
20/02/2024 |
28.46
|
300 | 28.96 | 28.96 | 28.46 | 0 | 0 | 0 |
19/02/2024 |
29.84
|
10,100 | 28.46 | 29.84 | 28.37 | 0 | 0 | 0 |
16/02/2024 |
29.45
|
1,000 | 29.45 | 29.45 | 29.45 | 0 | 0 | 0 |
15/02/2024 |
30.33
|
100 | 30.33 | 30.33 | 30.33 | 0 | 0 | 0 |
07/02/2024 |
32.39
|
4,600 | 28.96 | 32.39 | 28.66 | 0 | 500 | -0.0 |
06/02/2024 |
28.07
|
200 | 28.96 | 28.96 | 28.07 | 0 | 0 | 0 |
05/02/2024 |
28.17
|
5,101 | 28.27 | 28.27 | 28.17 | 0 | 0 | 0 |
02/02/2024 |
28.27
|
4,300 | 28.27 | 28.27 | 28.27 | 0 | 0 | 0 |
01/02/2024 |
29.45
|
0 | 29.45 | 29.45 | 29.45 | 0 | 0 | 0 |
31/01/2024 |
29.45
|
105 | 29.45 | 29.45 | 29.45 | 0 | 0 | 0 |
30/01/2024 |
29.45
|
1,000 | 28.27 | 29.45 | 28.27 | 0 | 0 | 0 |
29/01/2024 |
29.45
|
100 | 29.45 | 29.45 | 29.45 | 0 | 0 | 0 |
26/01/2024 |
32.59
|
8,500 | 28.86 | 32.59 | 28.86 | 0 | 0 | 0 |
25/01/2024 |
28.37
|
0 | 28.37 | 28.37 | 28.37 | 0 | 0 | 0 |
24/01/2024 |
29.45
|
17,600 | 30.33 | 30.33 | 28.07 | 0 | 0 | 0 |
23/01/2024 |
27.97
|
400 | 27.97 | 27.97 | 27.97 | 0 | 0 | 0 |
22/01/2024 |
28.76
|
11,100 | 28.07 | 28.76 | 28.07 | 0 | 0 | 0 |
19/01/2024 |
27.97
|
500 | 29.35 | 29.35 | 27.97 | 0 | 0 | 0 |
18/01/2024 |
27.97
|
0 | 27.97 | 27.97 | 27.97 | 0 | 0 | 0 |
17/01/2024 |
27.97
|
2,700 | 27.97 | 27.97 | 27.97 | 0 | 0 | 0 |
16/01/2024 |
27.97
|
2,800 | 27.97 | 27.97 | 27.97 | 0 | 0 | 0 |
15/01/2024 |
28.17
|
0 | 28.17 | 28.17 | 28.17 | 0 | 0 | 0 |
12/01/2024 |
28.17
|
2,000 | 28.17 | 28.17 | 28.17 | 0 | 0 | 0 |
11/01/2024 |
28.27
|
400 | 29.45 | 29.45 | 28.27 | 0 | 0 | 0 |
10/01/2024 |
29.15
|
2,500 | 28.17 | 29.15 | 28.17 | 0 | 0 | 0 |
09/01/2024 |
29.35
|
1,800 | 28.07 | 29.35 | 28.07 | 0 | 0 | 0 |
08/01/2024 |
28.46
|
12,100 | 28.46 | 28.46 | 28.46 | 0 | 0 | 0 |
05/01/2024 |
29.45
|
1,000 | 28.96 | 29.45 | 28.96 | 0 | 0 | 0 |
04/01/2024 |
29.35
|
100 | 29.35 | 29.35 | 29.35 | 0 | 0 | 0 |
03/01/2024 |
30.04
|
0 | 30.04 | 30.04 | 30.04 | 0 | 0 | 0 |
02/01/2024 |
30.33
|
3,900 | 30.04 | 30.33 | 30.04 | 0 | 0 | 0 |
29/12/2023 |
29.45
|
22,700 | 29.05 | 30.33 | 28.46 | 0 | 0 | 0 |
28/12/2023 |
29.35
|
2,600 | 28.96 | 29.35 | 28.46 | 0 | 0 | 0 |
27/12/2023 |
29.35
|
800 | 29.45 | 29.45 | 28.27 | 0 | 200 | -0.0 |
26/12/2023 |
29.45
|
1,600 | 29.45 | 29.45 | 28.66 | 0 | 0 | 0 |
25/12/2023 |
28.46
|
1,000 | 28.46 | 28.46 | 28.46 | 0 | 0 | 0 |
22/12/2023 |
29.45
|
3,300 | 29.35 | 29.74 | 28.66 | 716,000 | 0 | 24.3 |
21/12/2023 |
29.84
|
15,200 | 27.88 | 29.84 | 27.88 | 0 | 0 | 0 |
20/12/2023 |
28.37
|
2,500 | 27.78 | 28.37 | 27.78 | 0 | 0 | 0 |
19/12/2023 |
28.96
|
100 | 28.96 | 28.96 | 28.96 | 0 | 0 | 0 |
18/12/2023 |
27.78
|
4,100 | 28.37 | 28.37 | 27.58 | 0 | 0 | 0 |
15/12/2023 |
28.07
|
3,701 | 28.46 | 28.46 | 27.48 | 0 | 0 | 0 |
14/12/2023 |
27.78
|
1,100 | 28.46 | 28.46 | 27.78 | 0 | 0 | 0 |
13/12/2023 |
28.46
|
1,800 | 28.46 | 28.46 | 27.48 | 0 | 0 | 0 |
12/12/2023 |
27.78
|
1,111 | 28.46 | 28.46 | 27.78 | 0 | 0 | 0 |
11/12/2023 |
27.97
|
5,700 | 28.46 | 28.46 | 27.58 | 0 | 0 | 0 |
08/12/2023 |
27.97
|
1,700 | 27.97 | 27.97 | 27.48 | 0 | 0 | 0 |
07/12/2023 |
28.46
|
1,800 | 27.29 | 28.46 | 27.29 | 0 | 0 | 0 |
06/12/2023 |
28.46
|
1,900 | 29.15 | 29.15 | 27.48 | 0 | 0 | 0 |
05/12/2023 |
28.46
|
9,300 | 28.46 | 28.46 | 27.48 | 200 | 0 | 0.0 |
04/12/2023 |
28.46
|
300 | 27.68 | 28.46 | 27.68 | 0 | 200 | -0.0 |
01/12/2023 |
28.76
|
36,501 | 27.09 | 29.25 | 27.09 | 0 | 300 | -0.0 |
30/11/2023 |
28.37
|
7,400 | 27.38 | 28.37 | 27.29 | 0 | 0 | 0 |
29/11/2023 |
27.29
|
3,000 | 27.29 | 27.29 | 27.29 | 0 | 0 | 0 |
28/11/2023 |
28.96
|
100 | 28.96 | 28.96 | 28.96 | 0 | 0 | 0 |
27/11/2023 |
28.46
|
501 | 28.46 | 28.46 | 28.46 | 0 | 0 | 0 |
24/11/2023 |
30.43
|
164,900 | 27.09 | 30.43 | 27.09 | 0 | 0 | 0 |