Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
4 | 11.76% | 3,300 | 0 | 0 |
31.70
38
38
|
2 tháng
(2024-09-16) |
6.19 | 19.45% | 9,300 | 100 | 0.0 |
31.70
38
38
|
3 tháng
(2024-08-15) |
3.86 | 11.31% | 12,400 | 100 | 0.0 |
31.23
38
38
|
6 tháng
(2024-05-17) |
4.95 | 14.96% | 64,800 | 854 | 0.0 |
29.38
38
38
|
12 tháng
(2023-11-20) |
10 | 35.70% | 134,400 | -1,185 | -0.0 |
26.08
38
38
|
24 tháng
(2022-11-24) |
15.54 | 69.20% | 321,700 | -48,492 | -0.9 |
22.13
38
38
|
36 tháng
(2021-11-29) |
6.51 | 20.69% | 402,000 | -33,701 | -0.0 |
22.13
38
38
|
60 tháng
(2019-12-10) |
-5.38 | -12.40% | 555,524 | -32,835 | 0.1 |
22.13
48.44
38
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/06/2022 |
30.21
|
300 | 29.43 | 30.21 | 30.21 | 0 | 0 | -0.0 |
06/06/2022 |
29.43
|
200 | 29.98 | 29.98 | 29.43 | 0 | 0 | 0 |
03/06/2022 |
29.98
|
100 | 31.06 | 31.06 | 29.98 | 0 | 0 | -0.0 |
02/06/2022 |
31.06
|
200 | 31.14 | 31.14 | 29.36 | 0 | 100 | -0.0 |
01/06/2022 |
31.14
|
0 | 31.14 | 31.14 | 31.14 | 0 | 0 | 0.1 |
31/05/2022 |
31.14
|
3,000 | 31.68 | 33.00 | 29.78 | 1,900 | 0 | 0.1 |
30/05/2022 |
31.68
|
4,800 | 30.21 | 31.76 | 30.21 | 4,600 | 0 | 0.2 |
27/05/2022 |
30.21
|
2,500 | 32.45 | 32.45 | 30.21 | 0 | 0 | 0.0 |
26/05/2022 |
32.45
|
600 | 33.00 | 33.00 | 30.71 | 0 | 0 | 0.0 |
25/05/2022 |
33.00
|
1,600 | 30.98 | 33.00 | 28.81 | 0 | 0 | 0.0 |
24/05/2022 |
30.98
|
0 | 30.98 | 30.98 | 30.98 | 0 | 0 | 0.0 |
23/05/2022 |
30.98
|
800 | 30.21 | 30.98 | 30.98 | 800 | 0 | 0.0 |
20/05/2022 |
30.21
|
0 | 30.21 | 30.21 | 30.21 | 0 | 0 | 0.0 |
19/05/2022 |
30.21
|
0 | 30.21 | 30.21 | 30.21 | 0 | 0 | 0.0 |
18/05/2022 |
30.21
|
200 | 29.43 | 30.21 | 30.21 | 0 | 0 | 0.0 |
17/05/2022 |
29.43
|
100 | 29.82 | 29.82 | 29.43 | 100 | 0 | 0.0 |
16/05/2022 |
29.82
|
0 | 29.82 | 29.82 | 29.82 | 0 | 0 | 0.0 |
13/05/2022 |
29.82
|
100 | 30.21 | 30.21 | 29.82 | 100 | 0 | 0.0 |
12/05/2022 |
30.21
|
100 | 31.83 | 31.83 | 30.21 | 100 | 0 | 0.0 |
11/05/2022 |
31.83
|
0 | 31.83 | 31.83 | 31.83 | 0 | 0 | 0 |
10/05/2022 |
31.83
|
0 | 31.83 | 31.83 | 31.83 | 0 | 0 | 0 |
09/05/2022 |
31.83
|
0 | 31.83 | 31.83 | 31.83 | 0 | 0 | 0 |
06/05/2022 |
31.83
|
0 | 31.83 | 31.83 | 31.83 | 0 | 0 | 0 |
05/05/2022 |
31.83
|
0 | 31.83 | 31.83 | 31.83 | 0 | 0 | 0 |
04/05/2022 |
31.83
|
100 | 31.83 | 31.83 | 31.83 | 0 | 0 | 0 |
29/04/2022 |
31.83
|
0 | 31.83 | 31.83 | 31.83 | 0 | 0 | 0 |
28/04/2022 |
31.83
|
0 | 31.83 | 31.83 | 31.83 | 0 | 0 | 0 |
27/04/2022 |
31.83
|
100 | 29.86 | 31.83 | 31.83 | 0 | 0 | 0 |
26/04/2022 |
29.86
|
200 | 30.21 | 30.21 | 29.82 | 0 | 0 | 0 |
25/04/2022 |
30.21
|
0 | 30.21 | 30.21 | 30.21 | 0 | 0 | 0 |
22/04/2022 |
30.21
|
0 | 30.21 | 30.21 | 30.21 | 0 | 0 | 0 |
21/04/2022 |
30.21
|
100 | 29.51 | 30.21 | 30.21 | 100 | 0 | 0.0 |
20/04/2022 |
29.51
|
0 | 29.51 | 29.51 | 29.51 | 0 | 0 | 0 |
19/04/2022 |
29.51
|
300 | 29.12 | 31.14 | 29.51 | 200 | 0 | 0.0 |
18/04/2022 |
29.12
|
100 | 30.25 | 30.25 | 29.12 | 0 | 0 | 0 |
15/04/2022 |
30.25
|
0 | 30.25 | 30.25 | 30.25 | 0 | 0 | 0 |
14/04/2022 |
30.25
|
0 | 30.25 | 30.25 | 30.25 | 0 | 0 | 0 |
13/04/2022 |
30.25
|
200 | 30.36 | 30.36 | 30.25 | 0 | 0 | 0 |
12/04/2022 |
30.36
|
100 | 30.21 | 30.36 | 30.36 | 0 | 0 | 0 |
08/04/2022 |
30.21
|
100 | 30.21 | 30.21 | 30.21 | 100 | 0 | 0.0 |
07/04/2022 |
30.21
|
100 | 29.78 | 30.21 | 30.21 | 100 | 0 | 0.0 |
06/04/2022 |
29.78
|
0 | 29.78 | 29.78 | 29.78 | 0 | 0 | 0 |
05/04/2022 |
29.78
|
0 | 29.78 | 29.78 | 29.78 | 0 | 0 | 0 |
04/04/2022 |
29.78
|
0 | 29.78 | 29.78 | 29.78 | 0 | 0 | 0 |
01/04/2022 |
29.78
|
0 | 29.78 | 29.78 | 29.78 | 0 | 0 | 0 |
31/03/2022 |
29.78
|
0 | 29.78 | 29.78 | 29.78 | 0 | 0 | 0 |
30/03/2022 |
29.78
|
0 | 29.78 | 29.78 | 29.78 | 0 | 0 | 0 |
29/03/2022 |
29.78
|
0 | 29.78 | 29.78 | 29.78 | 0 | 0 | 0 |
28/03/2022 |
29.78
|
0 | 29.78 | 29.78 | 29.78 | 0 | 0 | 0 |
25/03/2022 |
29.78
|
100 | 29.05 | 29.78 | 29.78 | 0 | 0 | 0 |
24/03/2022 |
29.05
|
200 | 28.85 | 29.05 | 29.05 | 0 | 0 | 0 |
23/03/2022 |
28.85
|
0 | 28.85 | 28.85 | 28.85 | 0 | 0 | 0 |
22/03/2022 |
28.85
|
200 | 29.98 | 29.98 | 28.85 | 0 | 0 | 0 |
21/03/2022 |
29.98
|
0 | 29.98 | 29.98 | 29.98 | 0 | 0 | 0 |
18/03/2022 |
29.98
|
200 | 29.82 | 29.98 | 29.98 | 0 | 0 | 0 |
17/03/2022 |
29.82
|
0 | 29.82 | 29.82 | 29.82 | 0 | 0 | 0 |
16/03/2022 |
29.82
|
300 | 31.99 | 31.99 | 29.82 | 0 | 0 | 0 |
15/03/2022 |
31.99
|
500 | 30.05 | 31.99 | 27.96 | 0 | 0 | 0 |
14/03/2022 |
30.05
|
0 | 30.05 | 30.05 | 30.05 | 0 | 0 | 0 |
11/03/2022 |
30.05
|
0 | 30.05 | 30.05 | 30.05 | 0 | 0 | 0 |
10/03/2022 |
30.05
|
0 | 30.05 | 30.05 | 30.05 | 0 | 0 | 0 |
09/03/2022 |
30.05
|
5,100 | 31.76 | 31.76 | 30.05 | 0 | 0 | 0 |
08/03/2022 |
31.76
|
2,000 | 31.76 | 31.76 | 31.76 | 2,000 | 0 | 0.1 |
07/03/2022 |
31.76
|
200 | 29.98 | 31.76 | 31.76 | 0 | 0 | 0 |
04/03/2022 |
29.98
|
700 | 29.90 | 29.98 | 29.98 | 500 | 0 | 0.0 |
03/03/2022 |
29.90
|
300 | 29.82 | 29.90 | 29.82 | 100 | 0 | 0.0 |
02/03/2022 |
29.82
|
100 | 29.82 | 29.82 | 29.82 | 0 | 0 | 0 |
01/03/2022 |
29.82
|
0 | 29.82 | 29.82 | 29.82 | 0 | 0 | 0 |
28/02/2022 |
29.82
|
1,300 | 29.82 | 29.82 | 29.82 | 0 | 0 | 0 |
25/02/2022 |
29.82
|
100 | 29.39 | 29.82 | 29.82 | 0 | 0 | 0 |
24/02/2022 |
29.39
|
200 | 30.48 | 30.48 | 29.39 | 0 | 0 | 0 |
23/02/2022 |
30.48
|
0 | 30.48 | 30.48 | 30.48 | 0 | 0 | 0 |
22/02/2022 |
30.48
|
0 | 30.48 | 30.48 | 30.48 | 0 | 0 | 0 |
21/02/2022 |
30.48
|
100 | 30.59 | 30.59 | 30.48 | 0 | 0 | 0 |
18/02/2022 |
30.59
|
0 | 30.59 | 30.59 | 30.59 | 0 | 0 | 0 |
17/02/2022 |
30.59
|
0 | 30.59 | 30.59 | 30.59 | 0 | 0 | 0 |
16/02/2022 |
30.59
|
0 | 30.59 | 30.59 | 30.59 | 0 | 0 | 0 |
15/02/2022 |
30.59
|
0 | 30.59 | 30.59 | 30.59 | 0 | 0 | 0 |
14/02/2022 |
30.59
|
0 | 30.59 | 30.59 | 30.59 | 0 | 0 | 0 |
11/02/2022 |
30.59
|
400 | 29.70 | 30.59 | 30.52 | 0 | 0 | 0 |
10/02/2022 |
29.70
|
100 | 31.91 | 31.91 | 29.70 | 0 | 0 | 0 |
09/02/2022 |
31.91
|
200 | 29.98 | 31.91 | 28.43 | 0 | 0 | 0 |
08/02/2022 |
29.98
|
100 | 28.27 | 29.98 | 29.98 | 0 | 0 | 0 |
07/02/2022 |
28.27
|
100 | 28.12 | 28.27 | 28.27 | 0 | 0 | 0 |
28/01/2022 |
28.12
|
300 | 28.08 | 28.12 | 27.88 | 0 | 0 | 0 |
27/01/2022 |
28.08
|
400 | 30.05 | 30.05 | 28.00 | 0 | 0 | 0 |
26/01/2022 |
30.05
|
0 | 30.05 | 30.05 | 30.05 | 0 | 0 | 0 |
25/01/2022 |
30.05
|
0 | 30.05 | 30.05 | 30.05 | 0 | 0 | 0 |
24/01/2022 |
30.05
|
300 | 30.13 | 30.13 | 30.05 | 0 | 0 | 0 |
21/01/2022 |
30.13
|
100 | 30.13 | 30.13 | 30.13 | 0 | 0 | 0 |
20/01/2022 |
30.13
|
500 | 28.85 | 30.13 | 26.99 | 0 | 0 | 0 |
19/01/2022 |
28.85
|
0 | 28.85 | 28.85 | 28.85 | 0 | 0 | 0 |
18/01/2022 |
28.85
|
0 | 29.43 | 28.85 | 29.43 | 0 | 0 | 0 |
17/01/2022 |
29.43
|
0 | 29.43 | 29.43 | 29.43 | 0 | 0 | 0 |
14/01/2022 |
29.43
|
0 | 29.43 | 29.43 | 29.43 | 0 | 0 | 0 |
13/01/2022 |
29.43
|
300 | 29.90 | 29.90 | 29.43 | 0 | 0 | 0 |
12/01/2022 |
29.90
|
100 | 31.91 | 31.91 | 29.90 | 0 | 0 | 0 |
11/01/2022 |
31.91
|
200 | 30.25 | 31.99 | 31.91 | 0 | 0 | 0 |
10/01/2022 |
30.25
|
200 | 30.21 | 31.29 | 30.25 | 100 | 0 | 0 |
07/01/2022 |
30.21
|
200 | 30.21 | 30.21 | 30.17 | 0 | 0 | 0 |