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) |
-4.60 | -11.33% | 180,800 | 0 | 0 |
36
40.60
36
|
2 tháng
(2024-07-22) |
2.90 | 8.76% | 599,400 | 0 | 0 |
33.10
46
36
|
3 tháng
(2024-06-21) |
-35.60 | -49.72% | 1,846,600 | 0 | 0 |
33.10
71.60
36
|
6 tháng
(2024-03-25) |
19 | 111.76% | 2,587,418 | 0 | 0 |
15.80
71.60
36
|
12 tháng
(2023-09-25) |
17.20 | 91.49% | 2,836,567 | -500 | -0.0 |
15.80
71.60
36
|
24 tháng
(2022-09-30) |
5.50 | 18.03% | 3,257,597 | -500 | -0.0 |
11.40
71.60
36
|
36 tháng
(2021-10-05) |
-2.10 | -5.51% | 4,406,402 | -500 | -0.0 |
11.40
71.60
36
|
60 tháng
(2019-10-16) |
23.60 | 190.32% | 5,589,783 | -1,500 | -0.1 |
7.50
71.60
36
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2022 |
26
|
100 | 26 | 26 | 26 | 0 | 0 | 0 |
16/09/2022 |
29.40
|
409 | 26.40 | 29.40 | 26.40 | 0 | 0 | 0 |
15/09/2022 |
26.70
|
0 | 26.70 | 26.70 | 26.70 | 0 | 0 | 0 |
14/09/2022 |
26.70
|
0 | 26.70 | 26.70 | 26.70 | 0 | 0 | 0 |
13/09/2022 |
26.70
|
0 | 26.70 | 26.70 | 26.70 | 0 | 0 | 0 |
12/09/2022 |
26.70
|
0 | 26.70 | 26.70 | 26.70 | 0 | 0 | 0 |
09/09/2022 |
26.70
|
0 | 26.70 | 26.70 | 26.70 | 0 | 0 | 0 |
08/09/2022 |
28.80
|
1,400 | 27.20 | 28.80 | 24.50 | 0 | 0 | 0 |
07/09/2022 |
29
|
200 | 26.50 | 29 | 26.50 | 0 | 0 | 0 |
06/09/2022 |
29
|
300 | 26.10 | 29.30 | 26.10 | 0 | 0 | 0 |
05/09/2022 |
29
|
400 | 29 | 29.80 | 29 | 0 | 0 | 0 |
31/08/2022 |
29.80
|
800 | 27.90 | 29.80 | 27.90 | 0 | 0 | 0 |
30/08/2022 |
26.90
|
1,200 | 26.90 | 27.80 | 26.90 | 0 | 0 | 0 |
29/08/2022 |
27.50
|
0 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
26/08/2022 |
27.50
|
900 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
25/08/2022 |
27.20
|
1,112 | 26 | 27.20 | 25.10 | 0 | 0 | 0 |
24/08/2022 |
27.20
|
622 | 27.30 | 27.30 | 27.20 | 0 | 0 | 0 |
23/08/2022 |
27.90
|
300 | 24.50 | 27.90 | 24.50 | 0 | 0 | 0 |
22/08/2022 |
27.20
|
400 | 27.20 | 27.20 | 27.20 | 0 | 0 | 0 |
19/08/2022 |
27
|
761 | 28 | 29 | 26.10 | 0 | 0 | 0 |
18/08/2022 |
29.50
|
1,125 | 27.50 | 29.50 | 25.10 | 0 | 0 | 0 |
17/08/2022 |
28.70
|
1,400 | 28.70 | 31.60 | 28.70 | 0 | 0 | 0 |
16/08/2022 |
28.70
|
100 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 |
15/08/2022 |
28.90
|
1,800 | 28.70 | 28.90 | 27 | 0 | 0 | 0 |
12/08/2022 |
28.70
|
6,584 | 27.30 | 29 | 27.30 | 0 | 0 | 0 |
11/08/2022 |
27.30
|
1,600 | 27.50 | 27.50 | 25.20 | 0 | 0 | 0 |
10/08/2022 |
27.80
|
300 | 24.20 | 27.80 | 24.20 | 0 | 0 | 0 |
09/08/2022 |
28.30
|
100 | 28.30 | 28.30 | 28.30 | 0 | 0 | 0 |
08/08/2022 |
28.40
|
200 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 |
05/08/2022 |
28.90
|
3,000 | 28.30 | 29.50 | 26 | 0 | 0 | 0 |
04/08/2022 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 |
03/08/2022 |
25.50
|
8,800 | 23.90 | 26 | 23.90 | 0 | 0 | 0 |
02/08/2022 |
25
|
800 | 25.50 | 25.50 | 25 | 0 | 0 | 0 |
01/08/2022 |
26.40
|
300 | 25.30 | 26.40 | 23 | 0 | 0 | 0 |
29/07/2022 |
27.80
|
1,600 | 25 | 27.80 | 25 | 0 | 0 | 0 |
28/07/2022 |
26.40
|
1,700 | 25.60 | 26.40 | 25 | 0 | 0 | 0 |
27/07/2022 |
26
|
2,214 | 25.10 | 27.40 | 25.10 | 0 | 0 | 0 |
26/07/2022 |
25
|
4,200 | 25.50 | 25.50 | 25 | 0 | 0 | 0 |
25/07/2022 |
24.50
|
1,600 | 25.90 | 25.90 | 24.40 | 0 | 0 | 0 |
22/07/2022 |
25.10
|
600 | 22.70 | 25.10 | 22.70 | 0 | 0 | 0 |
21/07/2022 |
25.10
|
300 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
20/07/2022 |
25.70
|
400 | 23.10 | 25.80 | 23.10 | 0 | 0 | 0 |
19/07/2022 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
18/07/2022 |
26.20
|
500 | 22.60 | 26.20 | 22.60 | 0 | 0 | 0 |
15/07/2022 |
25.10
|
100 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
14/07/2022 |
25.20
|
0 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 |
13/07/2022 |
25.20
|
0 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 |
12/07/2022 |
25.20
|
100 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 |
11/07/2022 |
25.60
|
400 | 23.40 | 25.60 | 23.40 | 0 | 0 | 0 |
08/07/2022 |
24
|
300 | 23.20 | 24 | 23.20 | 0 | 0 | 0 |
07/07/2022 |
22.90
|
200 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 |
06/07/2022 |
25
|
700 | 22.50 | 25 | 22.50 | 0 | 0 | 0 |
05/07/2022 |
24.30
|
1,000 | 22.30 | 24.30 | 22.30 | 0 | 0 | 0 |
04/07/2022 |
25.60
|
1,100 | 25.40 | 25.60 | 22.60 | 0 | 0 | 0 |
01/07/2022 |
25.60
|
0 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 |
30/06/2022 |
25.60
|
0 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 |
29/06/2022 |
26
|
315 | 25 | 26 | 25 | 0 | 0 | 0 |
28/06/2022 |
26.40
|
100 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 |
27/06/2022 |
24.90
|
2,700 | 24.30 | 25 | 23 | 0 | 0 | 0 |
24/06/2022 |
24.30
|
0 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 |
23/06/2022 |
24.30
|
100 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 |
22/06/2022 |
22
|
600 | 22.60 | 22.60 | 22 | 0 | 0 | 0 |
21/06/2022 |
22.10
|
400 | 23.80 | 23.80 | 21.70 | 0 | 0 | 0 |
20/06/2022 |
25.70
|
500 | 26 | 26 | 22.40 | 0 | 0 | 0 |
17/06/2022 |
24.90
|
400 | 25 | 25 | 23.70 | 0 | 0 | 0 |
16/06/2022 |
26.50
|
400 | 25.10 | 26.50 | 25 | 0 | 0 | 0 |
15/06/2022 |
25.20
|
400 | 26 | 26 | 25.20 | 0 | 0 | 0 |
14/06/2022 |
25.20
|
100 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 |
13/06/2022 |
26.90
|
3,800 | 27 | 27 | 23.90 | 0 | 0 | 0 |
10/06/2022 |
27
|
2,400 | 27.20 | 27.50 | 27 | 0 | 0 | 0 |
09/06/2022 |
27
|
2,502 | 26.90 | 27.50 | 26.90 | 0 | 0 | 0 |
08/06/2022 |
28.20
|
200 | 28.40 | 28.40 | 28.20 | 0 | 0 | 0 |
07/06/2022 |
28.30
|
1,000 | 26.30 | 28.30 | 26.20 | 0 | 0 | 0 |
06/06/2022 |
27.50
|
500 | 29.90 | 29.90 | 27.50 | 0 | 0 | 0 |
03/06/2022 |
28.40
|
2,200 | 27.20 | 28.50 | 25.50 | 0 | 0 | 0 |
02/06/2022 |
28.90
|
1,700 | 27 | 28.90 | 27 | 0 | 0 | 0 |
01/06/2022 |
29
|
400 | 29 | 29 | 29 | 0 | 0 | 0 |
31/05/2022 |
27.10
|
2,000 | 29.80 | 29.80 | 27 | 0 | 0 | 0 |
30/05/2022 |
27.10
|
5,515 | 27 | 27.50 | 27 | 0 | 0 | 0 |
27/05/2022 |
29.40
|
700 | 28.50 | 29.50 | 28.50 | 0 | 0 | 0 |
26/05/2022 |
29.80
|
100 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 |
25/05/2022 |
29.30
|
2,000 | 28.30 | 29.30 | 28.30 | 0 | 0 | 0 |
24/05/2022 |
28.30
|
300 | 26.20 | 28.30 | 26.20 | 0 | 0 | 0 |
23/05/2022 |
29
|
3,600 | 28.90 | 29 | 28 | 0 | 0 | 0 |
20/05/2022 |
29.80
|
300 | 28.40 | 29.80 | 28.40 | 0 | 0 | 0 |
19/05/2022 |
28.90
|
1,000 | 26.60 | 28.90 | 26.60 | 0 | 0 | 0 |
18/05/2022 |
28.20
|
1,000 | 30.30 | 30.30 | 28.20 | 0 | 0 | 0 |
17/05/2022 |
29.80
|
700 | 31.50 | 31.50 | 26.20 | 0 | 0 | 0 |
16/05/2022 |
29.50
|
4,500 | 29.40 | 29.50 | 29.30 | 0 | 0 | 0 |
13/05/2022 |
29.50
|
100 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 |
12/05/2022 |
29.90
|
2,900 | 28.50 | 30.90 | 27.50 | 0 | 0 | 0 |
11/05/2022 |
30.50
|
5,800 | 28.50 | 30.60 | 28.50 | 0 | 0 | 0 |
10/05/2022 |
29
|
1,900 | 26.40 | 29 | 26.40 | 0 | 0 | 0 |
09/05/2022 |
30.30
|
500 | 29.70 | 30.70 | 29.70 | 0 | 0 | 0 |
06/05/2022 |
32.40
|
400 | 33.90 | 33.90 | 32.40 | 0 | 0 | 0 |
05/05/2022 |
31
|
3,200 | 31.40 | 31.40 | 30.20 | 0 | 0 | 0 |
04/05/2022 |
30.90
|
2,400 | 30 | 30.90 | 30 | 0 | 0 | 0 |
29/04/2022 |
31
|
2,200 | 32 | 32 | 29.70 | 0 | 0 | 0 |
28/04/2022 |
31.60
|
615 | 32 | 32 | 29.50 | 0 | 0 | 0 |
27/04/2022 |
31.80
|
1,300 | 31 | 31.80 | 29 | 0 | 0 | 0 |