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) |
-9.50 | -21.21% | 12,500 | 0 | 0 |
31.90
44.80
31.90
|
2 tháng
(2024-07-22) |
1.23 | 3.60% | 91,600 | 0 | 0 |
31.90
44.80
31.90
|
3 tháng
(2024-06-21) |
0.25 | 0.72% | 130,500 | 0 | 0 |
31.90
44.80
31.90
|
6 tháng
(2024-03-25) |
3.08 | 9.55% | 198,000 | -4,300 | -0.1 |
30.18
44.80
31.90
|
12 tháng
(2023-09-25) |
3.80 | 12.06% | 382,100 | -7,700 | -0.3 |
30.18
44.80
31.90
|
24 tháng
(2022-09-30) |
6.18 | 21.24% | 562,220 | -16,400 | -0.6 |
22.34
44.80
31.90
|
36 tháng
(2021-10-05) |
-5.01 | -12.42% | 855,092 | 34,000 | 2.4 |
22.34
44.80
31.90
|
60 tháng
(2019-10-16) |
15.31 | 76.58% | 2,624,031 | 293,800 | 15.9 |
15.43
44.93
31.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/11/2022 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 |
23/11/2022 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 |
22/11/2022 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 |
21/11/2022 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 |
18/11/2022 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 |
17/11/2022 |
26.20
|
0 | 26.53 | 26.20 | 26.53 | 0 | 0 | 0 |
16/11/2022 |
26.53
|
300 | 26.53 | 26.53 | 25.87 | 0 | 0 | 0 |
15/11/2022 |
26.53
|
0 | 26.53 | 26.53 | 26.53 | 0 | 0 | 0 |
14/11/2022 |
26.53
|
0 | 26.53 | 26.53 | 26.53 | 0 | 0 | 0 |
11/11/2022 |
26.53
|
0 | 26.53 | 26.53 | 26.53 | 0 | 0 | 0 |
10/11/2022 |
26.53
|
0 | 26.53 | 26.53 | 26.53 | 0 | 0 | 0 |
09/11/2022 |
26.53
|
0 | 26.53 | 26.53 | 26.53 | 0 | 0 | 0 |
08/11/2022 |
26.53
|
0 | 26.53 | 26.53 | 26.53 | 0 | 0 | 0 |
07/11/2022 |
26.53
|
0 | 26.53 | 26.53 | 26.53 | 0 | 0 | 0 |
04/11/2022 |
26.53
|
1,100 | 26.66 | 26.66 | 26.53 | 0 | 0 | 0 |
03/11/2022 |
26.66
|
300 | 25.87 | 26.66 | 26.60 | 0 | 0 | 0 |
02/11/2022 |
25.87
|
0 | 25.87 | 25.87 | 25.87 | 0 | 0 | 0 |
01/11/2022 |
25.87
|
0 | 25.87 | 25.87 | 25.87 | 0 | 0 | 0 |
31/10/2022 |
25.87
|
100 | 26.53 | 26.53 | 25.87 | 0 | 0 | 0 |
28/10/2022 |
26.53
|
500 | 26.60 | 29.71 | 26.53 | 0 | 0 | 0 |
27/10/2022 |
26.60
|
0 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 |
26/10/2022 |
26.60
|
0 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 |
25/10/2022 |
26.60
|
0 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 |
24/10/2022 |
26.60
|
0 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 |
21/10/2022 |
26.60
|
1,100 | 29.51 | 29.51 | 26.60 | 0 | 100 | -0.0 |
20/10/2022 |
29.51
|
100 | 25.67 | 29.51 | 29.51 | 0 | 0 | 0 |
19/10/2022 |
25.67
|
100 | 29.84 | 29.84 | 25.67 | 0 | 100 | -0.0 |
18/10/2022 |
29.84
|
5,100 | 33.16 | 33.16 | 29.84 | 0 | 0 | 0 |
17/10/2022 |
33.16
|
2,200 | 29.51 | 33.16 | 26.53 | 0 | 100 | -0.0 |
14/10/2022 |
29.51
|
0 | 32.30 | 29.51 | 32.30 | 0 | 0 | 0 |
13/10/2022 |
32.30
|
300 | 28.12 | 32.30 | 24.07 | 0 | 100 | -0.0 |
12/10/2022 |
28.12
|
100 | 33.03 | 33.03 | 28.12 | 0 | 100 | -0.0 |
11/10/2022 |
33.03
|
0 | 33.03 | 33.03 | 33.03 | 0 | 0 | 0 |
10/10/2022 |
33.03
|
300 | 33.03 | 33.03 | 33.03 | 0 | 0 | 0 |
07/10/2022 |
33.03
|
100 | 28.78 | 33.03 | 33.03 | 0 | 0 | 0 |
06/10/2022 |
28.78
|
209 | 25.07 | 28.78 | 28.78 | 0 | 0 | 0 |
05/10/2022 |
25.07
|
100 | 33.16 | 33.16 | 25.07 | 0 | 100 | -0.0 |
04/10/2022 |
33.16
|
201 | 29.12 | 33.16 | 25.07 | 0 | 100 | -0.0 |
03/10/2022 |
29.12
|
0 | 29.12 | 29.12 | 29.12 | 0 | 0 | 0 |
30/09/2022 |
29.12
|
110 | 34.22 | 34.22 | 29.12 | 0 | 100 | -0.0 |
29/09/2022 |
34.22
|
300 | 26.53 | 34.22 | 34.22 | 0 | 0 | 0 |
28/09/2022 |
26.53
|
200 | 28.72 | 32.96 | 26.53 | 0 | 0 | 0 |
27/09/2022 |
28.72
|
100 | 33.89 | 33.89 | 28.72 | 0 | 100 | -0.0 |
26/09/2022 |
33.89
|
400 | 33.23 | 33.89 | 33.16 | 0 | 100 | -0.0 |
23/09/2022 |
33.23
|
0 | 33.23 | 33.23 | 33.23 | 0 | 0 | 0 |
22/09/2022 |
33.23
|
0 | 33.23 | 33.23 | 33.23 | 0 | 0 | 0 |
21/09/2022 |
33.23
|
0 | 34.16 | 33.23 | 34.16 | 0 | 0 | 0 |
20/09/2022 |
34.16
|
606 | 35.81 | 35.81 | 30.44 | 0 | 100 | -0.0 |
19/09/2022 |
35.81
|
100 | 35.15 | 35.81 | 35.81 | 0 | 0 | 0 |
16/09/2022 |
35.15
|
310 | 35.15 | 35.15 | 35.08 | 0 | 0 | 0 |
15/09/2022 |
35.15
|
0 | 35.15 | 35.15 | 35.15 | 0 | 0 | 0 |
14/09/2022 |
35.15
|
100 | 35.15 | 35.15 | 35.15 | 0 | 0 | 0 |
13/09/2022 |
35.15
|
700 | 35.15 | 35.81 | 35.15 | 0 | 0 | 0 |
12/09/2022 |
35.15
|
500 | 30.64 | 35.15 | 35.15 | 0 | 0 | 0 |
09/09/2022 |
30.64
|
0 | 30.64 | 30.64 | 30.64 | 0 | 0 | 0 |
08/09/2022 |
30.64
|
0 | 30.64 | 30.64 | 30.64 | 0 | 0 | 0 |
07/09/2022 |
30.64
|
0 | 30.64 | 30.64 | 30.64 | 0 | 0 | 0 |
06/09/2022 |
30.64
|
100 | 35.15 | 35.15 | 30.64 | 0 | 100 | -0.0 |
05/09/2022 |
35.15
|
0 | 35.15 | 35.15 | 35.15 | 0 | 0 | 0 |
31/08/2022 |
35.15
|
0 | 35.15 | 35.15 | 35.15 | 0 | 0 | 0 |
30/08/2022 |
35.15
|
0 | 35.15 | 35.15 | 35.15 | 0 | 0 | 0 |
29/08/2022 |
35.15
|
0 | 35.15 | 35.15 | 35.15 | 0 | 0 | 0 |
26/08/2022 |
35.15
|
300 | 32.50 | 35.15 | 35.15 | 0 | 0 | 0 |
25/08/2022 |
32.50
|
0 | 32.50 | 32.50 | 32.50 | 0 | 0 | 0 |
24/08/2022 |
32.50
|
0 | 32.50 | 32.50 | 32.50 | 0 | 0 | 0 |
23/08/2022 |
32.50
|
0 | 32.50 | 32.50 | 32.50 | 0 | 0 | 0 |
22/08/2022 |
32.50
|
0 | 32.50 | 32.50 | 32.50 | 0 | 0 | 0 |
19/08/2022 |
32.50
|
100 | 31.50 | 32.50 | 32.50 | 0 | 0 | 0 |
18/08/2022 |
31.50
|
100 | 37.01 | 37.01 | 31.50 | 0 | 100 | -0.0 |
17/08/2022 |
37.01
|
100 | 33.82 | 37.01 | 37.01 | 0 | 0 | 0 |
16/08/2022 |
33.82
|
0 | 33.82 | 33.82 | 33.82 | 0 | 0 | 0 |
15/08/2022 |
33.82
|
100 | 37.14 | 37.14 | 33.82 | 0 | 100 | -0.0 |
12/08/2022 |
37.14
|
900 | 32.37 | 37.14 | 37.14 | 0 | 0 | 0 |
11/08/2022 |
32.37
|
100 | 37.14 | 37.14 | 32.37 | 0 | 100 | -0.0 |
10/08/2022 |
37.14
|
100 | 32.37 | 37.14 | 37.14 | 0 | 0 | 0 |
09/08/2022 |
32.37
|
0 | 32.37 | 32.37 | 32.37 | 0 | 0 | 0 |
08/08/2022 |
32.37
|
0 | 32.37 | 32.37 | 32.37 | 0 | 0 | 0 |
05/08/2022 |
32.37
|
0 | 32.37 | 32.37 | 32.37 | 0 | 0 | 0 |
04/08/2022 |
32.37
|
100 | 36.54 | 36.54 | 32.37 | 0 | 100 | -0.0 |
03/08/2022 |
36.54
|
800 | 36.54 | 36.54 | 32.37 | 0 | 100 | -0.0 |
02/08/2022 |
36.54
|
200 | 33.82 | 36.54 | 36.54 | 0 | 0 | 0 |
01/08/2022 |
33.82
|
3,500 | 33.82 | 33.82 | 33.82 | 0 | 0 | 0 |
29/07/2022 |
33.82
|
0 | 35.22 | 33.82 | 33.82 | 0 | 0 | 0 |
28/07/2022 |
35.22
|
200 | 36.68 | 36.68 | 32.37 | 0 | 100 | -0.0 |
27/07/2022 |
36.68
|
100 | 38.47 | 38.47 | 36.68 | 0 | 0 | 0 |
26/07/2022 |
38.47
|
400 | 34.49 | 38.47 | 31.30 | 0 | 100 | -0.0 |
25/07/2022 |
34.49
|
200 | 32.37 | 34.49 | 34.49 | 0 | 0 | 0 |
22/07/2022 |
32.37
|
100 | 36.74 | 36.74 | 32.37 | 0 | 100 | -0.0 |
21/07/2022 |
36.74
|
1,100 | 31.97 | 36.74 | 36.74 | 0 | 0 | 0 |
20/07/2022 |
31.97
|
100 | 35.15 | 35.15 | 31.97 | 0 | 100 | -0.0 |
19/07/2022 |
35.15
|
300 | 34.49 | 35.15 | 30.64 | 100 | 100 | 0.0 |
18/07/2022 |
34.49
|
0 | 34.49 | 34.49 | 34.49 | 0 | 0 | 0 |
15/07/2022 |
34.49
|
100 | 32.63 | 34.49 | 34.49 | 0 | 0 | 0 |
14/07/2022 |
32.63
|
0 | 32.63 | 32.63 | 32.63 | 0 | 0 | 0 |
13/07/2022 |
32.63
|
100 | 37.01 | 37.01 | 32.63 | 0 | 100 | -0.0 |
12/07/2022 |
37.01
|
300 | 32.23 | 37.01 | 37.01 | 0 | 0 | 0 |
11/07/2022 |
32.23
|
100 | 35.81 | 35.81 | 32.23 | 0 | 100 | -0.0 |
08/07/2022 |
35.81
|
600 | 35.81 | 35.81 | 31.90 | 200 | 100 | 0.0 |
07/07/2022 |
35.81
|
100 | 35.81 | 35.81 | 35.81 | 0 | 0 | 0 |
06/07/2022 |
35.81
|
400 | 36.28 | 36.28 | 30.84 | 0 | 100 | -0.0 |