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) |
-0.20 | -0.70% | 69,300 | -100 | -0.0 |
28
28.50
28
|
2 tháng
(2024-07-22) |
0.20 | 0.71% | 191,900 | 0 | 0.0 |
27.90
31
28
|
3 tháng
(2024-06-21) |
0.30 | 1.07% | 331,200 | -1,200 | -0.0 |
27.90
31
28
|
6 tháng
(2024-03-25) |
-7.25 | -20.39% | 993,400 | -400 | -0.0 |
27.20
35.55
28
|
12 tháng
(2023-09-25) |
-6.70 | -19.14% | 1,040,600 | -300 | -0.0 |
27.20
42.55
28
|
24 tháng
(2022-09-30) |
7.80 | 38.05% | 1,139,400 | -319 | -0.4 |
12.65
42.55
28
|
36 tháng
(2021-10-05) |
3.08 | 12.23% | 1,519,100 | -5,219 | -1.5 |
12.65
42.55
28
|
60 tháng
(2019-10-16) |
13.88 | 96.26% | 2,766,100 | -5,689 | -1.5 |
9.04
42.55
28
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/04/2022 |
28
|
1,200 | 28.15 | 28.15 | 28 | 0 | 0 | 0 |
13/04/2022 |
28.15
|
2,600 | 27.70 | 28.70 | 26.05 | 0 | 0 | 0 |
12/04/2022 |
27.70
|
4,200 | 29.75 | 29.75 | 27.70 | 0 | 100 | -0.0 |
08/04/2022 |
29.75
|
1,500 | 31.95 | 31.95 | 29.75 | 0 | 0 | 0 |
07/04/2022 |
31.95
|
3,500 | 30 | 32 | 27.90 | 0 | 0 | 0 |
06/04/2022 |
30
|
6,000 | 28.10 | 30.05 | 26.55 | 0 | 0 | 0 |
05/04/2022 |
28.10
|
6,500 | 30.15 | 32.25 | 28.05 | 0 | 0 | 0 |
04/04/2022 |
30.15
|
3,100 | 32.40 | 32.40 | 30.15 | 0 | 0 | 0 |
01/04/2022 |
32.40
|
0 | 32.40 | 32.40 | 32.40 | 0 | 0 | 0 |
31/03/2022 |
32.40
|
0 | 32.40 | 32.40 | 32.40 | 0 | 0 | 0 |
30/03/2022 |
32.40
|
100 | 32.90 | 32.90 | 32.40 | 0 | 0 | 0 |
29/03/2022 |
32.90
|
1,700 | 31.60 | 33 | 29.40 | 0 | 0 | 0 |
28/03/2022 |
31.60
|
6,100 | 30.20 | 32.30 | 28.10 | 0 | 0 | 0 |
25/03/2022 |
30.20
|
6,300 | 28.30 | 30.25 | 26.35 | 0 | 0 | 0 |
24/03/2022 |
28.30
|
1,100 | 30.25 | 30.25 | 28.15 | 0 | 0 | 0 |
23/03/2022 |
30.25
|
3,600 | 28.75 | 30.35 | 26.85 | 0 | 0 | 0 |
22/03/2022 |
28.75
|
3,300 | 26.90 | 28.75 | 25.20 | 0 | 0 | 0 |
21/03/2022 |
26.90
|
2,800 | 28.10 | 30 | 26.20 | 0 | 0 | 0 |
18/03/2022 |
28.10
|
2,300 | 28.30 | 28.30 | 26.40 | 0 | 0 | 0 |
17/03/2022 |
28.30
|
1,500 | 27.90 | 28.30 | 26 | 0 | 0 | 0 |
16/03/2022 |
27.90
|
600 | 26.35 | 28 | 27.90 | 0 | 0 | 0 |
15/03/2022 |
26.35
|
3,400 | 27.80 | 29.70 | 26 | 0 | 0 | 0 |
14/03/2022 |
27.80
|
900 | 29.70 | 29.70 | 27.65 | 0 | 0 | 0 |
11/03/2022 |
29.70
|
2,100 | 29.70 | 29.70 | 27.70 | 0 | 0 | 0 |
10/03/2022 |
29.70
|
2,800 | 28.60 | 29.70 | 26.60 | 0 | 0 | 0 |
09/03/2022 |
28.60
|
700 | 30.55 | 30.55 | 28.45 | 0 | 0 | 0 |
08/03/2022 |
30.55
|
100 | 30.60 | 30.60 | 30.55 | 0 | 0 | 0 |
07/03/2022 |
30.60
|
0 | 30.60 | 30.60 | 30.60 | 0 | 0 | 0 |
04/03/2022 |
30.60
|
1,400 | 30.50 | 30.60 | 28.40 | 0 | 0 | 0 |
03/03/2022 |
30.50
|
100 | 30.60 | 30.60 | 30.50 | 0 | 0 | 0 |
02/03/2022 |
30.60
|
3,200 | 32.90 | 32.90 | 30.60 | 0 | 0 | 0 |
01/03/2022 |
32.90
|
0 | 32.90 | 32.90 | 32.90 | 0 | 0 | 0 |
28/02/2022 |
32.90
|
0 | 32.90 | 32.90 | 32.90 | 0 | 0 | 0 |
25/02/2022 |
32.90
|
0 | 32.90 | 32.90 | 32.90 | 0 | 0 | 0 |
24/02/2022 |
32.90
|
700 | 33 | 33 | 30.70 | 0 | 0 | 0 |
23/02/2022 |
33
|
0 | 33 | 33 | 33 | 0 | 0 | 0 |
22/02/2022 |
33
|
0 | 33 | 33 | 33 | 0 | 0 | 0 |
21/02/2022 |
33
|
2,000 | 33.60 | 33.60 | 31.25 | 0 | 0 | 0 |
18/02/2022 |
33.60
|
0 | 33.60 | 33.60 | 33.60 | 0 | 0 | 0 |
17/02/2022 |
33.60
|
0 | 33.60 | 33.60 | 33.60 | 0 | 0 | 0 |
16/02/2022 |
33.60
|
0 | 33.60 | 33.60 | 33.60 | 0 | 0 | 0 |
15/02/2022 |
33.60
|
0 | 33.60 | 33.60 | 33.60 | 0 | 0 | 0 |
14/02/2022 |
33.60
|
0 | 33.60 | 33.60 | 33.60 | 0 | 0 | 0 |
11/02/2022 |
33.60
|
0 | 33.60 | 33.60 | 33.60 | 0 | 0 | 0 |
10/02/2022 |
33.60
|
0 | 33.60 | 33.60 | 33.60 | 0 | 0 | 0 |
09/02/2022 |
33.60
|
0 | 33.60 | 33.60 | 33.60 | 0 | 0 | 0 |
08/02/2022 |
33.60
|
0 | 33.60 | 33.60 | 33.60 | 0 | 0 | 0 |
07/02/2022 |
33.60
|
200 | 31.60 | 33.60 | 29.40 | 0 | 0 | 0 |
28/01/2022 |
31.60
|
1,000 | 29.70 | 31.75 | 27.65 | 0 | 0 | 0 |
27/01/2022 |
29.70
|
0 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 |
26/01/2022 |
29.70
|
1,300 | 27.80 | 29.70 | 25.90 | 0 | 0 | 0 |
25/01/2022 |
27.80
|
0 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 |
24/01/2022 |
27.80
|
200 | 26 | 27.80 | 27.80 | 0 | 0 | 0 |
21/01/2022 |
26
|
100 | 26.20 | 26.20 | 26 | 0 | 0 | 0 |
20/01/2022 |
26.20
|
100 | 24.50 | 26.20 | 26.20 | 0 | 0 | 0 |
19/01/2022 |
24.50
|
1,400 | 22.90 | 24.50 | 21.30 | 0 | 0 | 0 |
18/01/2022 |
22.90
|
0 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 |
17/01/2022 |
22.90
|
100 | 24.60 | 24.60 | 22.90 | 0 | 0 | 0 |
14/01/2022 |
24.60
|
0 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 |
13/01/2022 |
24.60
|
0 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 |
12/01/2022 |
24.60
|
100 | 25.50 | 25.50 | 24.60 | 0 | 0 | 0 |
11/01/2022 |
25.50
|
500 | 26.70 | 26.70 | 25.50 | 0 | 0 | 0 |
10/01/2022 |
26.70
|
200 | 28.50 | 28.50 | 26.70 | 0 | 0 | 0 |
07/01/2022 |
28.50
|
0 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 |
06/01/2022 |
28.50
|
200 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 |
05/01/2022 |
28.50
|
0 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 |
04/01/2022 |
28.50
|
0 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 |
31/12/2021 |
28.50
|
100 | 30.60 | 30.60 | 28.50 | 0 | 0 | 0 |
30/12/2021 |
30.60
|
0 | 30.60 | 30.60 | 30.60 | 0 | 0 | 0 |
29/12/2021 |
30.60
|
0 | 30.60 | 30.60 | 30.60 | 0 | 0 | 0 |
28/12/2021 |
30.60
|
300 | 32.90 | 32.90 | 30.60 | 0 | 0 | 0 |
27/12/2021 |
32.90
|
0 | 32.90 | 32.90 | 32.90 | 0 | 0 | 0 |
24/12/2021 |
32.90
|
0 | 32.90 | 32.90 | 32.90 | 0 | 0 | 0 |
23/12/2021 |
32.90
|
0 | 32.90 | 32.90 | 32.90 | 0 | 0 | 0 |
22/12/2021 |
32.90
|
0 | 32.90 | 32.90 | 32.90 | 0 | 0 | 0 |
21/12/2021 |
32.90
|
1,100 | 31 | 32.90 | 28.85 | 0 | 0 | 0 |
20/12/2021 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 |
17/12/2021 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 |
16/12/2021 |
31
|
100 | 33 | 33 | 31 | 0 | 0 | 0 |
15/12/2021 |
33
|
1,000 | 32.50 | 33 | 32.50 | 0 | 0 | 0 |
14/12/2021 |
32.50
|
0 | 32.50 | 32.50 | 32.50 | 0 | 0 | 0 |
13/12/2021 |
32.50
|
0 | 32.50 | 32.50 | 32.50 | 0 | 0 | 0 |
10/12/2021 |
32.50
|
0 | 32.50 | 32.50 | 32.50 | 0 | 0 | 0 |
09/12/2021 |
32.50
|
0 | 32.50 | 32.50 | 32.50 | 0 | 0 | 0 |
08/12/2021 |
32.50
|
0 | 32.50 | 32.50 | 32.50 | 0 | 0 | 0 |
07/12/2021 |
32.50
|
0 | 32.50 | 32.50 | 32.50 | 0 | 0 | 0 |
06/12/2021 |
32.50
|
0 | 32.50 | 32.50 | 32.50 | 0 | 0 | 0 |
03/12/2021 |
32.50
|
0 | 32.50 | 32.50 | 32.50 | 0 | 0 | 0 |
02/12/2021 |
32.50
|
700 | 31.80 | 32.50 | 32 | 0 | 0 | 0 |
01/12/2021 |
31.80
|
0 | 31.80 | 31.80 | 31.80 | 0 | 0 | 0 |
30/11/2021 |
31.80
|
0 | 31.80 | 31.80 | 31.80 | 0 | 0 | 0 |
29/11/2021 |
31.80
|
0 | 31.80 | 31.80 | 31.80 | 0 | 0 | 0 |
26/11/2021 |
31.80
|
100 | 30.05 | 31.80 | 31.80 | 0 | 0 | 0 |
25/11/2021 |
30.05
|
500 | 30.05 | 30.05 | 30.05 | 0 | 0 | 0 |
24/11/2021 |
30.05
|
100 | 28.10 | 30.05 | 30.05 | 0 | 0 | 0 |
23/11/2021 |
28.10
|
0 | 28.10 | 28.10 | 28.10 | 0 | 0 | 0 |
22/11/2021 |
28.10
|
500 | 28.10 | 28.10 | 28.10 | 0 | 0 | 0 |
19/11/2021 |
28.10
|
0 | 28.10 | 28.10 | 28.10 | 0 | 0 | 0 |
18/11/2021 |
28.10
|
0 | 28.10 | 28.10 | 28.10 | 0 | 0 | 0 |
17/11/2021 |
28.10
|
3,900 | 26.30 | 28.10 | 27.10 | 0 | 0 | 0 |