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) |
0 | 0% | 534,900 | 0 | 0 |
33.60
36.20
34.10
|
2 tháng
(2024-07-22) |
-0.30 | -0.87% | 1,638,200 | 0 | 0 |
30.20
36.20
34.10
|
3 tháng
(2024-06-21) |
-3.98 | -10.46% | 2,810,300 | 0 | 0 |
30.20
39
34.10
|
6 tháng
(2024-03-25) |
-11.87 | -25.82% | 6,861,557 | 0 | 0 |
30.20
47.43
34.10
|
12 tháng
(2023-09-25) |
-1.06 | -3.01% | 13,519,705 | -100 | -0.0 |
28.83
47.43
34.10
|
24 tháng
(2022-09-30) |
3.93 | 13.01% | 27,853,123 | -100 | -0.0 |
11.87
47.43
34.10
|
36 tháng
(2021-10-05) |
-0.42 | -1.23% | 64,287,014 | -15,975 | -1.0 |
11.87
73.40
34.10
|
60 tháng
(2019-10-16) |
26.88 | 372.41% | 69,629,180 | -15,975 | -1.0 |
5.13
73.40
34.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2022 |
31.80
|
168,500 | 34.43 | 34.43 | 30.99 | 0 | 0 | 0 |
16/09/2022 |
34.43
|
128,175 | 37.33 | 37.33 | 34.43 | 0 | 0 | 0 |
15/09/2022 |
37.33
|
32,720 | 37.97 | 38.06 | 37.33 | 0 | 0 | 0 |
14/09/2022 |
37.97
|
73,629 | 38.96 | 39.78 | 36.43 | 0 | 0 | 0 |
13/09/2022 |
38.96
|
29,056 | 38.96 | 39.87 | 37.97 | 0 | 0 | 0 |
12/09/2022 |
38.96
|
45,291 | 38.96 | 41.14 | 38.96 | 0 | 0 | 0 |
09/09/2022 |
38.96
|
230,518 | 41.86 | 42.59 | 37.69 | 0 | 0 | 0 |
08/09/2022 |
41.86
|
66,000 | 43.86 | 43.86 | 40.68 | 0 | 0 | 0 |
07/09/2022 |
43.86
|
115,890 | 43.49 | 44.49 | 41.68 | 0 | 0 | 0 |
06/09/2022 |
43.49
|
118,210 | 40.50 | 44.49 | 40.59 | 0 | 0 | 0 |
05/09/2022 |
40.50
|
58,201 | 40.78 | 41.23 | 40.41 | 0 | 0 | 0 |
31/08/2022 |
40.78
|
72,810 | 39.87 | 40.87 | 39.33 | 0 | 0 | 0 |
30/08/2022 |
39.87
|
36,200 | 39.87 | 41.14 | 39.60 | 0 | 0 | 0 |
29/08/2022 |
39.87
|
114,800 | 40.78 | 40.78 | 37.15 | 0 | 0 | 0 |
26/08/2022 |
40.78
|
46,902 | 41.41 | 41.77 | 40.59 | 0 | 0 | 0 |
25/08/2022 |
41.41
|
39,100 | 41.59 | 41.59 | 40.41 | 0 | 0 | 0 |
24/08/2022 |
41.59
|
62,002 | 40.23 | 42.13 | 40.68 | 0 | 100 | -0.0 |
23/08/2022 |
40.23
|
72,970 | 40.23 | 40.23 | 38.33 | 0 | 0 | 0 |
22/08/2022 |
40.23
|
171,201 | 40.05 | 40.96 | 38.51 | 0 | 0 | 0 |
19/08/2022 |
40.05
|
106,633 | 40.78 | 41.05 | 39.69 | 0 | 0 | 0 |
18/08/2022 |
40.78
|
131,173 | 40.78 | 41.68 | 39.51 | 0 | 0 | 0 |
17/08/2022 |
40.78
|
178,510 | 38.51 | 42.13 | 39.51 | 0 | 0 | 0 |
16/08/2022 |
38.51
|
128,613 | 35.34 | 38.51 | 35.34 | 0 | 0 | 0 |
15/08/2022 |
35.34
|
113,005 | 33.53 | 35.88 | 33.53 | 0 | 0 | 0 |
12/08/2022 |
33.53
|
48,735 | 33.44 | 33.53 | 30.90 | 0 | 0 | 0 |
11/08/2022 |
33.44
|
114,577 | 33.44 | 34.52 | 32.26 | 0 | 0 | 0 |
10/08/2022 |
33.44
|
44,505 | 32.89 | 33.62 | 32.62 | 0 | 0 | 0 |
09/08/2022 |
32.89
|
77,201 | 32.62 | 33.44 | 32.17 | 0 | 0 | 0 |
08/08/2022 |
32.62
|
140,290 | 31.53 | 33.35 | 31.35 | 0 | 0 | 0 |
05/08/2022 |
31.53
|
120,797 | 29.45 | 31.71 | 29.27 | 0 | 0 | 0 |
04/08/2022 |
29.45
|
64,101 | 29.45 | 30.45 | 29.27 | 0 | 0 | 0 |
03/08/2022 |
29.45
|
44,637 | 29.27 | 29.45 | 28.54 | 0 | 0 | 0 |
02/08/2022 |
29.27
|
96,158 | 28.27 | 29.90 | 28.72 | 0 | 0 | 0 |
01/08/2022 |
28.27
|
93,560 | 25.73 | 28.27 | 25.46 | 0 | 0 | 0 |
29/07/2022 |
25.73
|
53,101 | 26.10 | 26.64 | 25.73 | 0 | 0 | 0 |
28/07/2022 |
26.10
|
53,126 | 25.10 | 26.73 | 25.55 | 0 | 0 | 0 |
27/07/2022 |
25.10
|
18,320 | 25.28 | 25.46 | 24.92 | 0 | 0 | 0 |
26/07/2022 |
25.28
|
14,200 | 25.55 | 25.55 | 25.01 | 0 | 0 | 0 |
25/07/2022 |
25.55
|
15,029 | 26.10 | 26.10 | 25.10 | 0 | 0 | 0 |
22/07/2022 |
26.10
|
12,748 | 26.28 | 26.28 | 25.82 | 0 | 0 | 0 |
21/07/2022 |
26.28
|
66,418 | 25.64 | 27.18 | 25.82 | 0 | 0 | 0 |
20/07/2022 |
25.64
|
59,101 | 24.83 | 26.10 | 24.83 | 0 | 0 | 0 |
19/07/2022 |
24.83
|
21,200 | 25.46 | 25.64 | 24.47 | 0 | 0 | 0 |
18/07/2022 |
25.46
|
66,200 | 25.73 | 26.46 | 25.37 | 0 | 0 | 0 |
15/07/2022 |
25.73
|
21,475 | 25.28 | 26.28 | 25.10 | 0 | 0 | 0 |
14/07/2022 |
25.28
|
85,169 | 25.64 | 25.82 | 25.19 | 0 | 0 | 0 |
13/07/2022 |
25.64
|
40,900 | 25.91 | 26.64 | 24.92 | 0 | 0 | 0 |
12/07/2022 |
25.91
|
57,912 | 24.56 | 26.28 | 24.65 | 0 | 0 | 0 |
11/07/2022 |
24.56
|
56,606 | 25.19 | 25.73 | 23.65 | 0 | 0 | 0 |
08/07/2022 |
25.19
|
36,400 | 24.37 | 26.19 | 24.47 | 0 | 0 | 0 |
07/07/2022 |
24.37
|
19,600 | 24.10 | 24.37 | 23.56 | 0 | 0 | 0 |
06/07/2022 |
24.10
|
11,500 | 24.37 | 24.83 | 23.02 | 0 | 0 | 0 |
05/07/2022 |
24.37
|
20,900 | 24.92 | 24.92 | 24.10 | 0 | 0 | 0 |
04/07/2022 |
24.92
|
26,200 | 24.47 | 25.37 | 23.74 | 0 | 0 | 0 |
01/07/2022 |
24.47
|
70,000 | 24.92 | 24.92 | 23.38 | 0 | 0 | 0 |
30/06/2022 |
24.92
|
27,300 | 25.73 | 26.28 | 23.38 | 0 | 0 | 0 |
29/06/2022 |
25.73
|
34,700 | 26.28 | 26.91 | 25.37 | 0 | 0 | 0 |
28/06/2022 |
26.28
|
70,500 | 24.83 | 26.73 | 24.10 | 0 | 0 | 0 |
27/06/2022 |
24.83
|
51,420 | 24.47 | 25.37 | 22.02 | 0 | 0 | 0 |
24/06/2022 |
24.47
|
42,730 | 24.01 | 24.83 | 23.56 | 0 | 0 | 0 |
23/06/2022 |
24.01
|
43,800 | 22.47 | 24.47 | 22.56 | 0 | 0 | 0 |
22/06/2022 |
22.47
|
90,800 | 20.48 | 22.47 | 20.21 | 0 | 0 | 0 |
21/06/2022 |
20.48
|
99,029 | 22.74 | 22.74 | 20.48 | 0 | 0 | 0 |
20/06/2022 |
22.74
|
38,720 | 25.19 | 26.19 | 22.74 | 0 | 0 | 0 |
17/06/2022 |
25.19
|
113,302 | 27.91 | 28.09 | 25.19 | 0 | 0 | 0 |
16/06/2022 |
27.91
|
22,200 | 28.27 | 30.26 | 27.91 | 0 | 0 | 0 |
15/06/2022 |
28.27
|
58,700 | 28.54 | 31.26 | 27.00 | 0 | 0 | 0 |
14/06/2022 |
28.54
|
28,900 | 28.54 | 29.27 | 27.27 | 0 | 0 | 0 |
13/06/2022 |
28.54
|
46,400 | 30.81 | 30.81 | 28.54 | 0 | 0 | 0 |
10/06/2022 |
30.81
|
28,600 | 31.17 | 31.44 | 30.63 | 0 | 0 | 0 |
09/06/2022 |
31.17
|
15,300 | 30.99 | 32.17 | 30.81 | 0 | 0 | 0 |
08/06/2022 |
30.99
|
63,900 | 30.26 | 31.71 | 30.99 | 0 | 0 | 0 |
07/06/2022 |
30.26
|
74,700 | 30.81 | 31.71 | 29.45 | 0 | 0 | 0 |
06/06/2022 |
30.81
|
38,500 | 32.89 | 33.53 | 30.81 | 0 | 0 | 0 |
03/06/2022 |
32.89
|
32,700 | 32.98 | 34.25 | 32.17 | 0 | 0 | 0 |
02/06/2022 |
32.98
|
36,130 | 34.70 | 34.70 | 32.98 | 0 | 0 | 0 |
01/06/2022 |
34.70
|
45,800 | 34.79 | 34.98 | 33.89 | 0 | 0 | 0 |
31/05/2022 |
34.79
|
92,700 | 33.53 | 36.24 | 32.62 | 0 | 0 | 0 |
30/05/2022 |
33.53
|
40,800 | 33.07 | 33.98 | 33.07 | 0 | 0 | 0 |
27/05/2022 |
33.07
|
38,000 | 32.71 | 33.25 | 32.17 | 100 | 0 | 0.0 |
26/05/2022 |
32.71
|
43,505 | 32.98 | 33.98 | 32.71 | 0 | 0 | 0 |
25/05/2022 |
32.98
|
64,400 | 31.99 | 33.35 | 31.90 | 0 | 0 | 0 |
24/05/2022 |
31.99
|
29,200 | 31.62 | 32.53 | 30.81 | 0 | 0 | 0 |
23/05/2022 |
31.62
|
42,265 | 33.07 | 33.98 | 30.72 | 0 | 0 | 0 |
20/05/2022 |
33.07
|
55,200 | 33.71 | 35.79 | 33.07 | 0 | 0 | 0 |
19/05/2022 |
33.71
|
39,500 | 33.53 | 33.71 | 30.35 | 0 | 0 | 0 |
18/05/2022 |
33.53
|
71,500 | 32.62 | 34.52 | 32.53 | 0 | 0 | 0 |
17/05/2022 |
32.62
|
71,500 | 29.72 | 32.62 | 28.54 | 0 | 0 | 0 |
16/05/2022 |
29.72
|
27,400 | 28.18 | 30.81 | 28.18 | 0 | 0 | 0 |
13/05/2022 |
28.18
|
95,000 | 29.72 | 31.53 | 26.91 | 0 | 0 | 0 |
12/05/2022 |
29.72
|
60,400 | 32.98 | 33.07 | 29.72 | 0 | 0 | 0 |
11/05/2022 |
32.98
|
52,400 | 30.63 | 33.07 | 30.90 | 0 | 0 | 0 |
10/05/2022 |
30.63
|
103,100 | 30.99 | 30.99 | 27.91 | 0 | 0 | 0 |
09/05/2022 |
30.99
|
92,000 | 34.43 | 34.43 | 30.99 | 0 | 0 | 0 |
06/05/2022 |
34.43
|
84,402 | 35.88 | 35.88 | 33.07 | 0 | 0 | 0 |
05/05/2022 |
35.88
|
63,137 | 36.70 | 37.15 | 34.43 | 0 | 0 | 0 |
04/05/2022 |
36.70
|
58,300 | 37.15 | 38.06 | 36.70 | 0 | 0 | 0 |
29/04/2022 |
37.15
|
117,910 | 35.79 | 37.15 | 35.70 | 0 | 0 | 0 |
28/04/2022 |
35.79
|
64,885 | 35.16 | 37.60 | 35.79 | 0 | 0 | 0 |
27/04/2022 |
35.16
|
94,200 | 32.62 | 35.25 | 32.62 | 0 | 0 | 0 |