Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-25) |
2.70 | 9.31% | 144,100 | 0 | 0 |
29
32.10
32
|
2 tháng
(2025-05-26) |
2.40 | 8.19% | 205,000 | 0 | 0 |
28.60
32.10
32
|
3 tháng
(2025-04-28) |
2.20 | 7.46% | 370,500 | 0 | 0 |
28.60
32.10
32
|
6 tháng
(2025-02-03) |
-7 | -18.09% | 1,133,303 | -500 | -0.0 |
27.50
48.50
32
|
12 tháng
(2024-07-30) |
-2.37 | -6.97% | 1,233,620 | -500 | -0.0 |
27.50
48.50
32
|
24 tháng
(2023-08-07) |
-0.71 | -2.19% | 1,676,419 | -8,700 | -0.3 |
27.50
48.50
32
|
36 tháng
(2022-08-10) |
-5.44 | -14.65% | 1,738,355 | -17,600 | -0.6 |
22.34
48.50
32
|
60 tháng
(2020-08-20) |
3.93 | 14.14% | 2,880,995 | 179,080 | 11.1 |
22.34
48.50
32
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/08/2022 |
35.15
|
300 | 32.50 | 35.15 | 35.15 | 0 | 0 | 0 |
25/08/2022 |
32.50
|
0 | 32.50 | 32.50 | 32.50 | 0 | 0 | 0 |
24/08/2022 |
32.50
|
0 | 32.50 | 32.50 | 32.50 | 0 | 0 | 0 |
23/08/2022 |
32.50
|
0 | 32.50 | 32.50 | 32.50 | 0 | 0 | 0 |
22/08/2022 |
32.50
|
0 | 32.50 | 32.50 | 32.50 | 0 | 0 | 0 |
19/08/2022 |
32.50
|
100 | 31.50 | 32.50 | 32.50 | 0 | 0 | 0 |
18/08/2022 |
31.50
|
100 | 37.01 | 37.01 | 31.50 | 0 | 100 | -0.0 |
17/08/2022 |
37.01
|
100 | 33.82 | 37.01 | 37.01 | 0 | 0 | 0 |
16/08/2022 |
33.82
|
0 | 33.82 | 33.82 | 33.82 | 0 | 0 | 0 |
15/08/2022 |
33.82
|
100 | 37.14 | 37.14 | 33.82 | 0 | 100 | -0.0 |
12/08/2022 |
37.14
|
900 | 32.37 | 37.14 | 37.14 | 0 | 0 | 0 |
11/08/2022 |
32.37
|
100 | 37.14 | 37.14 | 32.37 | 0 | 100 | -0.0 |
10/08/2022 |
37.14
|
100 | 32.37 | 37.14 | 37.14 | 0 | 0 | 0 |
09/08/2022 |
32.37
|
0 | 32.37 | 32.37 | 32.37 | 0 | 0 | 0 |
08/08/2022 |
32.37
|
0 | 32.37 | 32.37 | 32.37 | 0 | 0 | 0 |
05/08/2022 |
32.37
|
0 | 32.37 | 32.37 | 32.37 | 0 | 0 | 0 |
04/08/2022 |
32.37
|
100 | 36.54 | 36.54 | 32.37 | 0 | 100 | -0.0 |
03/08/2022 |
36.54
|
800 | 36.54 | 36.54 | 32.37 | 0 | 100 | -0.0 |
02/08/2022 |
36.54
|
200 | 33.82 | 36.54 | 36.54 | 0 | 0 | 0 |
01/08/2022 |
33.82
|
3,500 | 33.82 | 33.82 | 33.82 | 0 | 0 | 0 |
29/07/2022 |
33.82
|
0 | 35.22 | 33.82 | 33.82 | 0 | 0 | 0 |
28/07/2022 |
35.22
|
200 | 36.68 | 36.68 | 32.37 | 0 | 100 | -0.0 |
27/07/2022 |
36.68
|
100 | 38.47 | 38.47 | 36.68 | 0 | 0 | 0 |
26/07/2022 |
38.47
|
400 | 34.49 | 38.47 | 31.30 | 0 | 100 | -0.0 |
25/07/2022 |
34.49
|
200 | 32.37 | 34.49 | 34.49 | 0 | 0 | 0 |
22/07/2022 |
32.37
|
100 | 36.74 | 36.74 | 32.37 | 0 | 100 | -0.0 |
21/07/2022 |
36.74
|
1,100 | 31.97 | 36.74 | 36.74 | 0 | 0 | 0 |
20/07/2022 |
31.97
|
100 | 35.15 | 35.15 | 31.97 | 0 | 100 | -0.0 |
19/07/2022 |
35.15
|
300 | 34.49 | 35.15 | 30.64 | 100 | 100 | 0.0 |
18/07/2022 |
34.49
|
0 | 34.49 | 34.49 | 34.49 | 0 | 0 | 0 |
15/07/2022 |
34.49
|
100 | 32.63 | 34.49 | 34.49 | 0 | 0 | 0 |
14/07/2022 |
32.63
|
0 | 32.63 | 32.63 | 32.63 | 0 | 0 | 0 |
13/07/2022 |
32.63
|
100 | 37.01 | 37.01 | 32.63 | 0 | 100 | -0.0 |
12/07/2022 |
37.01
|
300 | 32.23 | 37.01 | 37.01 | 0 | 0 | 0 |
11/07/2022 |
32.23
|
100 | 35.81 | 35.81 | 32.23 | 0 | 100 | -0.0 |
08/07/2022 |
35.81
|
600 | 35.81 | 35.81 | 31.90 | 200 | 100 | 0.0 |
07/07/2022 |
35.81
|
100 | 35.81 | 35.81 | 35.81 | 0 | 0 | 0 |
06/07/2022 |
35.81
|
400 | 36.28 | 36.28 | 30.84 | 0 | 100 | -0.0 |
05/07/2022 |
36.28
|
0 | 37.80 | 36.28 | 36.28 | 0 | 0 | 0 |
04/07/2022 |
37.80
|
300 | 37.80 | 37.80 | 33.23 | 0 | 100 | -0.0 |
01/07/2022 |
37.80
|
200 | 37.80 | 37.80 | 33.23 | 0 | 100 | -0.0 |
30/06/2022 |
37.80
|
2,000 | 37.80 | 37.80 | 37.47 | 0 | 0 | 0 |
29/06/2022 |
37.80
|
1,100 | 38.47 | 38.47 | 34.35 | 0 | 100 | -0.0 |
28/06/2022 |
38.47
|
1,100 | 36.15 | 38.47 | 32.17 | 0 | 100 | -0.0 |
27/06/2022 |
36.15
|
0 | 36.15 | 36.15 | 36.15 | 0 | 0 | 0 |
24/06/2022 |
36.15
|
1,300 | 32.37 | 36.15 | 36.15 | 0 | 0 | 0 |
23/06/2022 |
32.37
|
0 | 32.37 | 32.37 | 32.37 | 0 | 0 | 0 |
22/06/2022 |
32.37
|
0 | 32.37 | 32.37 | 32.37 | 0 | 0 | 0 |
21/06/2022 |
32.37
|
101 | 36.61 | 36.61 | 32.37 | 0 | 100 | -0.0 |
20/06/2022 |
36.61
|
1,000 | 36.61 | 36.61 | 36.61 | 0 | 0 | 0 |
17/06/2022 |
36.61
|
100 | 36.48 | 36.61 | 36.61 | 0 | 0 | 0 |
16/06/2022 |
36.48
|
1,600 | 31.90 | 36.68 | 36.48 | 0 | 0 | 0 |
15/06/2022 |
31.90
|
0 | 31.90 | 31.90 | 31.90 | 0 | 0 | 0 |
14/06/2022 |
31.90
|
100 | 36.81 | 36.81 | 31.90 | 0 | 100 | -0.0 |
13/06/2022 |
36.81
|
0 | 36.81 | 36.81 | 36.81 | 0 | 0 | 0 |
10/06/2022 |
36.81
|
1,100 | 36.81 | 36.81 | 36.81 | 100 | 0 | 0.0 |
09/06/2022 |
36.81
|
0 | 36.81 | 36.81 | 36.81 | 0 | 0 | 0 |
08/06/2022 |
36.81
|
0 | 36.81 | 36.81 | 36.81 | 0 | 0 | 0 |
07/06/2022 |
36.81
|
0 | 36.81 | 36.81 | 36.81 | 0 | 0 | 0 |
06/06/2022 |
36.81
|
0 | 36.81 | 36.81 | 36.81 | 0 | 0 | 0 |
03/06/2022 |
36.81
|
0 | 36.81 | 36.81 | 36.81 | 0 | 0 | 0 |
02/06/2022 |
36.81
|
100 | 36.61 | 36.81 | 36.81 | 0 | 0 | 0 |
01/06/2022 |
36.61
|
0 | 36.61 | 36.61 | 36.61 | 0 | 0 | 0 |
31/05/2022 |
36.61
|
0 | 36.61 | 36.61 | 36.61 | 0 | 0 | 0 |
30/05/2022 |
36.61
|
0 | 36.61 | 36.61 | 36.61 | 0 | 0 | 0 |
27/05/2022 |
36.61
|
0 | 37.14 | 36.61 | 37.14 | 0 | 0 | 0 |
26/05/2022 |
37.14
|
1,100 | 33.69 | 37.14 | 36.48 | 0 | 0 | 0 |
25/05/2022 |
33.69
|
100 | 38.53 | 38.53 | 33.69 | 0 | 100 | -0.0 |
24/05/2022 |
38.53
|
200 | 33.63 | 38.53 | 38.53 | 0 | 0 | 0 |
23/05/2022 |
33.63
|
200 | 37.87 | 37.87 | 33.63 | 0 | 100 | -0.0 |
20/05/2022 |
37.87
|
400 | 33.29 | 38.27 | 33.29 | 0 | 100 | -0.0 |
19/05/2022 |
33.29
|
100 | 38.80 | 38.80 | 33.29 | 0 | 100 | -0.0 |
18/05/2022 |
38.80
|
100 | 38.80 | 38.80 | 38.80 | 0 | 0 | 0 |
17/05/2022 |
38.80
|
200 | 38.47 | 38.80 | 33.29 | 0 | 100 | -0.0 |
16/05/2022 |
38.47
|
201 | 39.06 | 39.06 | 33.56 | 0 | 100 | -0.0 |
13/05/2022 |
39.06
|
500 | 39.13 | 39.13 | 35.68 | 200 | 100 | 0.0 |
12/05/2022 |
39.13
|
200 | 35.68 | 39.13 | 39.13 | 0 | 0 | 0 |
11/05/2022 |
35.68
|
100 | 39.79 | 39.79 | 35.68 | 0 | 100 | -0.0 |
10/05/2022 |
39.79
|
4,100 | 39.79 | 39.79 | 34.35 | 1,700 | 100 | 0.1 |
09/05/2022 |
39.79
|
6,200 | 39.26 | 39.79 | 35.68 | 100 | 100 | 0.0 |
06/05/2022 |
39.26
|
1,600 | 39.79 | 39.79 | 35.68 | 200 | 100 | 0.0 |
05/05/2022 |
39.79
|
10,800 | 35.68 | 39.79 | 39.00 | 0 | 0 | 0 |
04/05/2022 |
35.68
|
100 | 39.79 | 39.79 | 35.68 | 0 | 100 | -0.0 |
29/04/2022 |
39.79
|
100 | 39.06 | 39.79 | 39.79 | 0 | 0 | 0 |
28/04/2022 |
39.06
|
200 | 39.13 | 39.13 | 33.29 | 0 | 100 | -0.0 |
27/04/2022 |
39.13
|
0 | 39.06 | 39.13 | 39.13 | 0 | 0 | 0 |
26/04/2022 |
39.06
|
9,300 | 39.00 | 39.46 | 38.93 | 5,000 | 0 | 0.3 |
25/04/2022 |
39.00
|
11,900 | 39.79 | 39.79 | 35.88 | 1,000 | 100 | 0.1 |
22/04/2022 |
39.79
|
1,800 | 35.88 | 39.79 | 38.00 | 500 | 0 | 0.0 |
21/04/2022 |
35.88
|
100 | 39.79 | 39.79 | 35.88 | 0 | 100 | -0.0 |
20/04/2022 |
39.79
|
1,300 | 35.68 | 39.79 | 39.13 | 0 | 0 | 0 |
19/04/2022 |
35.68
|
100 | 40.79 | 40.79 | 35.68 | 0 | 0 | 0 |
18/04/2022 |
40.79
|
100 | 38.80 | 40.79 | 40.79 | 0 | 0 | 0 |
15/04/2022 |
38.80
|
1,100 | 39.33 | 39.33 | 38.53 | 0 | 0 | 0 |
14/04/2022 |
39.33
|
0 | 39.13 | 39.33 | 39.13 | 0 | 0 | 0 |
13/04/2022 |
39.13
|
5,500 | 39.79 | 39.79 | 39.13 | 3,000 | 0 | 0.2 |
12/04/2022 |
39.79
|
100 | 39.13 | 39.79 | 39.79 | 0 | 0 | 0 |
08/04/2022 |
39.13
|
500 | 39.00 | 39.13 | 39.13 | 0 | 0 | 0 |
07/04/2022 |
39.00
|
200 | 38.93 | 39.00 | 39.00 | 100 | 0 | 0.0 |
06/04/2022 |
38.93
|
100 | 38.93 | 38.93 | 38.93 | 0 | 100 | -0.0 |