Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-11) |
1.10 | 2.81% | 45,500 | 0 | 0 |
38.20
40.30
39.50
|
2 tháng
(2025-05-12) |
2.35 | 6.19% | 141,700 | -2,000 | -0.1 |
37.50
40.30
39.50
|
3 tháng
(2025-04-14) |
3.30 | 8.92% | 340,400 | -42,000 | -1.5 |
36
40.30
39.50
|
6 tháng
(2025-01-13) |
1.50 | 3.87% | 854,200 | -191,900 | -8.6 |
33.80
51.70
39.50
|
12 tháng
(2024-07-16) |
1.40 | 3.60% | 1,160,900 | -202,600 | -9.0 |
33.80
51.70
39.50
|
24 tháng
(2023-07-24) |
6.30 | 18.53% | 1,973,700 | -236,700 | -10.1 |
31.35
51.70
39.50
|
36 tháng
(2022-07-27) |
-5.70 | -12.39% | 2,385,100 | -273,660 | -2,162.2 |
31.35
51.70
39.50
|
60 tháng
(2020-08-06) |
7.78 | 23.91% | 7,931,860 | -989,210 | -2,671.7 |
31.35
63.18
39.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2023 |
32
|
1,000 | 32 | 32 | 32 | 0 | 1,000 | -0.0 |
27/11/2023 |
32
|
4,500 | 32.50 | 32.50 | 32 | 0 | 200 | -0.0 |
24/11/2023 |
32.50
|
0 | 32.50 | 32.50 | 32.50 | 0 | 0 | 0 |
23/11/2023 |
32.50
|
2,800 | 32 | 32.50 | 32 | 0 | 0 | 0 |
22/11/2023 |
32
|
0 | 32 | 32 | 32 | 0 | 0 | 0 |
21/11/2023 |
32
|
10,500 | 32 | 32 | 32 | 0 | 0 | 0 |
20/11/2023 |
32
|
5,100 | 32.30 | 32.40 | 32 | 0 | 0 | 0 |
17/11/2023 |
32.30
|
100 | 32.15 | 32.30 | 32.30 | 0 | 0 | 0 |
16/11/2023 |
32.15
|
2,700 | 32.10 | 32.15 | 32.10 | 0 | 0 | 0 |
15/11/2023 |
32.10
|
5,000 | 32.10 | 32.80 | 32.10 | 0 | 0 | 0 |
14/11/2023 |
32.10
|
3,400 | 32.10 | 33 | 32.10 | 0 | 0 | 0 |
13/11/2023 |
32.10
|
200 | 32 | 32.50 | 32.10 | 0 | 0 | 0 |
10/11/2023 |
32
|
400 | 32 | 32 | 32 | 0 | 200 | -0.0 |
09/11/2023 |
32
|
800 | 32 | 32.50 | 31.80 | 0 | 0 | 0 |
08/11/2023 |
32
|
100 | 32 | 32 | 32 | 0 | 0 | 0 |
07/11/2023 |
32
|
100 | 32.50 | 32.50 | 32 | 0 | 0 | 0 |
06/11/2023 |
32.50
|
0 | 32.50 | 32.50 | 32.50 | 0 | 0 | 0 |
03/11/2023 |
32.50
|
1,400 | 32.50 | 32.50 | 32.50 | 0 | 0 | 0 |
02/11/2023 |
32.50
|
800 | 32.15 | 32.50 | 32.50 | 0 | 0 | 0 |
01/11/2023 |
32.15
|
2,200 | 32.35 | 32.35 | 31.50 | 0 | 0 | 0 |
31/10/2023 |
32.35
|
1,600 | 31.35 | 32.35 | 31.15 | 0 | 0 | 0 |
30/10/2023 |
31.35
|
1,000 | 33.50 | 33.50 | 31.35 | 0 | 0 | 0 |
27/10/2023 |
33.50
|
100 | 31.50 | 33.50 | 33.50 | 0 | 0 | 0 |
26/10/2023 |
31.50
|
12,300 | 32.85 | 32.85 | 31.20 | 0 | 0 | 0 |
25/10/2023 |
32.85
|
200 | 32.85 | 32.85 | 32.85 | 0 | 0 | 0 |
24/10/2023 |
32.85
|
300 | 32.85 | 32.85 | 32.85 | 0 | 0 | 0 |
23/10/2023 |
32.85
|
0 | 32.85 | 32.85 | 32.85 | 0 | 0 | 0 |
20/10/2023 |
32.85
|
1,300 | 32.85 | 32.85 | 32.85 | 0 | 0 | 0 |
19/10/2023 |
32.85
|
8,800 | 32.75 | 32.95 | 32.80 | 0 | 0 | 0 |
18/10/2023 |
32.75
|
0 | 32.75 | 32.75 | 32.75 | 0 | 0 | 0 |
17/10/2023 |
32.75
|
1,600 | 34 | 34 | 32.75 | 0 | 0 | 0 |
16/10/2023 |
34
|
0 | 34 | 34 | 34 | 0 | 0 | 0 |
13/10/2023 |
34
|
0 | 34 | 34 | 34 | 0 | 0 | 0 |
12/10/2023 |
34
|
1,600 | 34 | 34 | 33.95 | 0 | 0 | 0 |
11/10/2023 |
34
|
700 | 32.55 | 34 | 32.20 | 0 | 0 | 0 |
10/10/2023 |
32.55
|
100 | 32.55 | 32.55 | 32.55 | 0 | 0 | 0 |
09/10/2023 |
32.55
|
500 | 33.25 | 33.25 | 32.55 | 0 | 0 | 0 |
06/10/2023 |
33.25
|
2,800 | 32.50 | 33.25 | 32.50 | 0 | 0 | 0 |
05/10/2023 |
32.50
|
1,000 | 33.05 | 33.05 | 32.50 | 0 | 0 | 0 |
04/10/2023 |
33.05
|
100 | 32.30 | 33.05 | 33.05 | 0 | 0 | 0 |
03/10/2023 |
32.30
|
2,000 | 32.30 | 32.30 | 32.15 | 0 | 0 | 0 |
02/10/2023 |
32.30
|
0 | 32.30 | 32.30 | 32.30 | 0 | 0 | 0 |
29/09/2023 |
32.30
|
0 | 32.30 | 32.30 | 32.30 | 0 | 0 | 0 |
28/09/2023 |
32.30
|
300 | 32.25 | 32.30 | 32.30 | 0 | 0 | 0 |
27/09/2023 |
32.25
|
1,800 | 32.50 | 32.50 | 32.15 | 0 | 0 | 0 |
26/09/2023 |
32.50
|
100 | 32.45 | 32.50 | 32.50 | 0 | 0 | 0 |
25/09/2023 |
32.45
|
500 | 32.30 | 33.30 | 32.45 | 0 | 0 | 0 |
22/09/2023 |
32.30
|
14,700 | 32.30 | 33.90 | 32.30 | 0 | 0 | 0 |
21/09/2023 |
32.30
|
6,500 | 33.20 | 33.20 | 32.30 | 0 | 0 | 0 |
20/09/2023 |
33.20
|
1,600 | 33.25 | 33.25 | 32.15 | 0 | 0 | 0 |
19/09/2023 |
33.25
|
100 | 33.30 | 33.30 | 33.25 | 0 | 0 | 0 |
18/09/2023 |
33.30
|
2,800 | 32.40 | 34.60 | 33.30 | 0 | 0 | 0 |
15/09/2023 |
32.40
|
200 | 32.40 | 32.40 | 32.40 | 0 | 0 | 0 |
14/09/2023 |
32.40
|
200 | 32.35 | 32.40 | 32.35 | 0 | 0 | 0 |
13/09/2023 |
32.35
|
1,300 | 33.50 | 33.50 | 32.35 | 0 | 0 | 0 |
12/09/2023 |
33.50
|
2,300 | 32.35 | 34.60 | 33.50 | 0 | 0 | 0 |
11/09/2023 |
32.35
|
2,000 | 32.35 | 32.40 | 32.35 | 0 | 0 | 0 |
08/09/2023 |
32.35
|
1,300 | 32.30 | 32.85 | 32.15 | 0 | 0 | 0 |
07/09/2023 |
32.30
|
22,200 | 32.30 | 32.40 | 32.30 | 0 | 0 | 0 |
06/09/2023 |
32.30
|
2,200 | 32.55 | 32.55 | 32.15 | 0 | 0 | 0 |
05/09/2023 |
32.55
|
2,100 | 32.60 | 33.90 | 32.55 | 0 | 0 | 0 |
31/08/2023 |
32.60
|
1,600 | 32.60 | 32.70 | 32.55 | 0 | 0 | 0 |
30/08/2023 |
32.60
|
1,500 | 32 | 32.60 | 32 | 0 | 0 | 0 |
29/08/2023 |
32
|
300 | 32.75 | 32.75 | 32 | 0 | 0 | 0 |
28/08/2023 |
32.75
|
0 | 32.75 | 32.75 | 32.75 | 0 | 0 | 0 |
25/08/2023 |
32.75
|
1,200 | 32.75 | 32.75 | 32.75 | 0 | 0 | 0 |
24/08/2023 |
32.75
|
400 | 32.60 | 32.75 | 32.75 | 0 | 0 | 0 |
23/08/2023 |
32.60
|
300 | 32 | 32.60 | 32.60 | 0 | 0 | 0 |
22/08/2023 |
32
|
12,300 | 32.40 | 32.40 | 31.90 | 0 | 0 | 0 |
21/08/2023 |
32.40
|
3,900 | 32 | 32.70 | 31.25 | 0 | 0 | 0 |
18/08/2023 |
32
|
2,600 | 32.60 | 32.65 | 32 | 0 | 0 | 0 |
17/08/2023 |
32.60
|
800 | 32.60 | 32.85 | 32.60 | 0 | 0 | 0 |
16/08/2023 |
32.60
|
2,700 | 32.50 | 33.90 | 32.60 | 0 | 0 | 0 |
15/08/2023 |
32.50
|
2,200 | 32.50 | 34.50 | 32.50 | 0 | 0 | 0 |
14/08/2023 |
32.50
|
3,300 | 33.35 | 33.35 | 32.10 | 0 | 1,000 | -0.0 |
11/08/2023 |
33.35
|
1,200 | 33.45 | 33.45 | 33.35 | 0 | 0 | 0 |
10/08/2023 |
33.45
|
100 | 33.50 | 33.50 | 33.45 | 0 | 0 | 0 |
09/08/2023 |
33.50
|
11,100 | 32.90 | 33.50 | 32.90 | 0 | 0 | 0 |
08/08/2023 |
32.90
|
3,500 | 33 | 33.45 | 32.90 | 0 | 0 | 0 |
07/08/2023 |
33
|
700 | 33 | 33 | 33 | 0 | 0 | 0 |
04/08/2023 |
33
|
1,600 | 33.50 | 33.50 | 33 | 0 | 0 | 0 |
03/08/2023 |
33.50
|
1,700 | 33.50 | 33.50 | 33 | 0 | 0 | 0 |
02/08/2023 |
33.50
|
900 | 33.50 | 33.50 | 33.50 | 0 | 0 | 0 |
01/08/2023 |
33.50
|
600 | 33.60 | 33.90 | 33.50 | 0 | 0 | 0 |
31/07/2023 |
33.60
|
200 | 33.90 | 33.90 | 33.60 | 0 | 0 | 0 |
28/07/2023 |
33.90
|
2,500 | 33.95 | 33.95 | 33.90 | 0 | 0 | 0 |
27/07/2023 |
33.95
|
100 | 34 | 34 | 33.95 | 0 | 0 | 0 |
26/07/2023 |
34
|
0 | 34 | 34 | 34 | 0 | 0 | 0 |
25/07/2023 |
34
|
6,900 | 34 | 34.30 | 33.50 | 0 | 0 | 0 |
24/07/2023 |
34
|
1,600 | 33.90 | 34 | 32.90 | 0 | 1,000 | -0.0 |
21/07/2023 |
33.90
|
2,500 | 33.70 | 33.90 | 33.90 | 0 | 0 | 0 |
20/07/2023 |
33.70
|
100 | 33.70 | 33.70 | 33.70 | 0 | 0 | 0 |
19/07/2023 |
33.70
|
7,800 | 33 | 33.70 | 32.50 | 0 | 0 | 0 |
18/07/2023 |
33
|
100 | 33 | 33 | 33 | 0 | 0 | 0 |
17/07/2023 |
33
|
1,500 | 33 | 33 | 33 | 0 | 0 | 0 |
14/07/2023 |
33
|
100 | 33 | 33 | 33 | 0 | 0 | 0 |
13/07/2023 |
33
|
0 | 33 | 33 | 33 | 0 | 0 | 0 |
12/07/2023 |
33
|
0 | 33 | 33 | 33 | 0 | 0 | 0 |
11/07/2023 |
33
|
600 | 32.85 | 33 | 32.90 | 0 | 0 | 0 |
10/07/2023 |
32.85
|
1,400 | 32.80 | 32.85 | 32.70 | 0 | 0 | 0 |