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) |
07/01/2022 |
30.21
|
200 | 30.21 | 30.21 | 30.17 | 0 | 0 | 0 |
06/01/2022 |
30.21
|
1,300 | 31.76 | 31.76 | 29.55 | 0 | 0 | 0 |
05/01/2022 |
31.76
|
200 | 30.98 | 31.76 | 29.74 | 0 | 0 | 0 |
04/01/2022 |
30.98
|
300 | 30.71 | 30.98 | 28.81 | 0 | 0 | 0 |
31/12/2021 |
30.71
|
200 | 30.67 | 30.71 | 30.71 | 0 | 0 | 0 |
30/12/2021 |
30.67
|
200 | 28.97 | 30.67 | 28.97 | 0 | 0 | 0 |
29/12/2021 |
28.97
|
300 | 30.83 | 30.83 | 28.97 | 0 | 0 | 0 |
28/12/2021 |
30.83
|
0 | 30.83 | 30.83 | 30.83 | 0 | 0 | 0 |
27/12/2021 |
30.83
|
100 | 30.87 | 30.87 | 30.83 | 0 | 0 | 0 |
24/12/2021 |
30.87
|
200 | 30.98 | 30.98 | 28.97 | 0 | 0 | 0 |
23/12/2021 |
30.98
|
0 | 30.98 | 30.98 | 30.98 | 0 | 0 | 0 |
22/12/2021 |
30.98
|
3,100 | 29.82 | 30.98 | 29.82 | 3,000 | 0 | 0.1 |
21/12/2021 |
29.82
|
200 | 30.13 | 30.13 | 28.74 | 0 | 0 | 0 |
20/12/2021 |
30.13
|
100 | 30.13 | 30.13 | 30.13 | 0 | 0 | 0 |
17/12/2021 |
30.13
|
1,300 | 29.43 | 30.83 | 30.13 | 100 | 0 | 0.0 |
16/12/2021 |
29.43
|
200 | 29.70 | 29.70 | 28.39 | 0 | 100 | -0.0 |
15/12/2021 |
29.70
|
100 | 30.67 | 30.67 | 29.70 | 0 | 0 | 0 |
14/12/2021 |
30.67
|
1,500 | 31.21 | 31.21 | 29.08 | 0 | 0 | 0 |
13/12/2021 |
31.21
|
0 | 31.21 | 31.21 | 31.21 | 0 | 0 | 0 |
10/12/2021 |
31.21
|
2,900 | 31.29 | 31.41 | 30.21 | 0 | 0 | 0 |
09/12/2021 |
31.29
|
900 | 30.21 | 31.29 | 30.21 | 0 | 0 | 0 |
08/12/2021 |
30.21
|
2,900 | 32.45 | 33.69 | 30.21 | 200 | 0 | 0.0 |
07/12/2021 |
32.45
|
4,200 | 32.14 | 32.84 | 30.21 | 0 | 0 | 0 |
06/12/2021 |
32.14
|
100 | 30.67 | 32.14 | 32.14 | 0 | 0 | 0 |
03/12/2021 |
30.67
|
2,000 | 32.45 | 32.45 | 30.59 | 0 | 0 | 0 |
02/12/2021 |
32.45
|
100 | 31.02 | 32.45 | 32.45 | 0 | 0 | 0 |
01/12/2021 |
31.02
|
200 | 33.15 | 33.15 | 31.02 | 0 | 0 | 0 |
30/11/2021 |
33.15
|
300 | 31.49 | 33.15 | 32.41 | 0 | 0 | 0 |
29/11/2021 |
31.49
|
2,300 | 33.54 | 33.54 | 31.49 | 0 | 400 | 0 |
26/11/2021 |
33.54
|
0 | 33.54 | 33.54 | 33.54 | 0 | 0 | 0 |
25/11/2021 |
33.54
|
0 | 33.54 | 33.54 | 33.54 | 0 | 0 | 0 |
24/11/2021 |
33.54
|
0 | 33.54 | 33.54 | 33.54 | 0 | 0 | 0 |
23/11/2021 |
33.54
|
1,300 | 33.27 | 33.54 | 31.76 | 0 | 0 | 0 |
22/11/2021 |
33.27
|
100 | 34.04 | 34.04 | 33.27 | 0 | 0 | 0 |
19/11/2021 |
34.04
|
1,500 | 32.45 | 34.04 | 31.60 | 0 | 0 | 0 |
18/11/2021 |
32.45
|
200 | 32.49 | 32.49 | 31.45 | 0 | 0 | 0 |
17/11/2021 |
32.49
|
100 | 32.53 | 32.53 | 32.49 | 0 | 0 | 0 |
16/11/2021 |
32.53
|
200 | 32.14 | 32.53 | 32.53 | 0 | 0 | 0 |
15/11/2021 |
32.14
|
1,000 | 31.83 | 32.14 | 32.14 | 0 | 0 | 0 |
12/11/2021 |
31.83
|
400 | 32.53 | 32.53 | 31.80 | 0 | 0 | 0 |
11/11/2021 |
32.53
|
0 | 32.53 | 32.53 | 32.53 | 0 | 0 | 0 |
10/11/2021 |
32.53
|
0 | 32.53 | 32.53 | 32.53 | 0 | 0 | 0 |
09/11/2021 |
32.53
|
0 | 32.53 | 32.53 | 32.53 | 0 | 0 | 0 |
08/11/2021 |
32.53
|
1,400 | 32.80 | 34.08 | 32.53 | 0 | 0 | 0 |
05/11/2021 |
32.80
|
800 | 32.69 | 33.15 | 32.80 | 0 | 0 | 0 |
04/11/2021 |
32.69
|
100 | 32.53 | 32.69 | 32.69 | 0 | 0 | 0 |
03/11/2021 |
32.53
|
0 | 32.53 | 32.53 | 32.53 | 0 | 0 | 0 |
02/11/2021 |
32.53
|
600 | 32.14 | 32.53 | 31.76 | 0 | 0 | 0 |
01/11/2021 |
32.14
|
1,400 | 32.14 | 32.14 | 32.14 | 0 | 0 | 0 |
29/10/2021 |
32.14
|
1,700 | 33.00 | 33.00 | 32.14 | 0 | 0 | 0 |
28/10/2021 |
33.00
|
200 | 33.07 | 33.07 | 33.00 | 0 | 0 | 0 |
27/10/2021 |
33.07
|
200 | 32.07 | 33.07 | 32.07 | 0 | 0 | 0 |
26/10/2021 |
32.07
|
0 | 32.07 | 32.07 | 32.07 | 0 | 0 | 0 |
25/10/2021 |
32.07
|
400 | 32.07 | 32.07 | 32.07 | 0 | 0 | 0 |
22/10/2021 |
32.07
|
0 | 32.07 | 32.07 | 32.07 | 0 | 0 | 0 |
21/10/2021 |
32.07
|
0 | 32.07 | 32.07 | 32.07 | 0 | 0 | 0 |
20/10/2021 |
32.07
|
0 | 32.07 | 32.07 | 32.07 | 0 | 0 | 0 |
19/10/2021 |
32.07
|
0 | 32.07 | 32.07 | 32.07 | 0 | 0 | 0 |
18/10/2021 |
32.07
|
300 | 32.07 | 32.07 | 32.07 | 0 | 100 | -0.0 |
15/10/2021 |
32.07
|
3,100 | 32.07 | 32.07 | 32.07 | 0 | 0 | 0 |
14/10/2021 |
32.07
|
2,500 | 32.45 | 32.45 | 32.07 | 0 | 0 | 0 |
13/10/2021 |
32.45
|
1,200 | 34.31 | 34.31 | 32.45 | 0 | 0 | 0 |
12/10/2021 |
34.31
|
0 | 34.31 | 34.31 | 34.31 | 0 | 0 | 0 |
11/10/2021 |
34.31
|
0 | 34.31 | 34.31 | 34.31 | 0 | 0 | 0 |
08/10/2021 |
34.31
|
200 | 33.96 | 34.31 | 33.31 | 0 | 0 | 0 |
07/10/2021 |
33.96
|
0 | 33.96 | 33.96 | 33.96 | 0 | 0 | 0 |
06/10/2021 |
33.96
|
300 | 34.35 | 34.35 | 33.93 | 0 | 0 | 0 |
05/10/2021 |
34.35
|
0 | 34.39 | 34.35 | 34.35 | 0 | 0 | 0 |
04/10/2021 |
34.39
|
300 | 34.35 | 34.39 | 34.39 | 0 | 0 | 0 |
01/10/2021 |
34.35
|
15,700 | 32.14 | 34.39 | 29.90 | 11,200 | 11,500 | 0.0 |
30/09/2021 |
32.14
|
100 | 33.89 | 33.89 | 32.14 | 0 | 0 | 0 |
29/09/2021 |
33.89
|
0 | 33.89 | 33.89 | 33.89 | 0 | 0 | 0 |
28/09/2021 |
33.89
|
0 | 33.89 | 33.89 | 33.89 | 0 | 0 | 0 |
27/09/2021 |
33.89
|
100 | 32.53 | 33.89 | 33.89 | 0 | 0 | 0 |
24/09/2021 |
32.53
|
600 | 34.04 | 34.04 | 32.53 | 0 | 0 | 0 |
23/09/2021 |
34.04
|
0 | 34.04 | 34.04 | 34.04 | 0 | 0 | 0 |
22/09/2021 |
34.04
|
100 | 34.04 | 34.04 | 34.04 | 0 | 0 | 0 |
21/09/2021 |
34.04
|
0 | 34.04 | 34.04 | 34.04 | 0 | 0 | 0 |
20/09/2021 |
34.04
|
2,000 | 32.65 | 34.04 | 32.53 | 0 | 0 | 0 |
17/09/2021 |
32.65
|
100 | 33.96 | 33.96 | 32.65 | 0 | 0 | 0 |
16/09/2021 |
33.96
|
200 | 32.07 | 33.96 | 32.11 | 0 | 100 | -0.0 |
15/09/2021 |
32.07
|
200 | 34.27 | 34.27 | 32.03 | 0 | 200 | -0.0 |
14/09/2021 |
34.27
|
300 | 34.39 | 34.39 | 32.07 | 0 | 0 | 0 |
13/09/2021 |
34.39
|
0 | 34.39 | 34.39 | 34.39 | 0 | 0 | 0 |
10/09/2021 |
34.39
|
1,000 | 36.95 | 36.95 | 34.39 | 0 | 0 | 0 |
09/09/2021 |
36.95
|
1,300 | 35.63 | 37.18 | 33.46 | 0 | 0 | 0 |
08/09/2021 |
35.63
|
400 | 33.65 | 35.86 | 35.63 | 0 | 0 | 0 |
07/09/2021 |
33.65
|
1,700 | 36.17 | 36.17 | 33.65 | 0 | 0 | 0 |
06/09/2021 |
36.17
|
1,600 | 37.10 | 39.50 | 34.51 | 0 | 0 | 0 |
01/09/2021 |
37.10
|
0 | 37.10 | 37.10 | 37.10 | 0 | 0 | 0 |
31/08/2021 |
37.10
|
0 | 37.10 | 37.10 | 37.10 | 0 | 0 | 0 |
30/08/2021 |
37.10
|
0 | 37.10 | 37.10 | 37.10 | 0 | 0 | 0 |
27/08/2021 |
37.10
|
2,700 | 38.03 | 38.03 | 34.24 | 400 | 0 | 0.0 |
26/08/2021 |
38.03
|
105 | 35.16 | 38.03 | 38.03 | 0 | 0 | 0 |
25/08/2021 |
35.16
|
1,800 | 35.94 | 35.94 | 33.31 | 700 | 0 | 0.0 |
24/08/2021 |
35.94
|
100 | 34.70 | 35.94 | 35.94 | 0 | 0 | 0 |
23/08/2021 |
34.70
|
100 | 32.38 | 34.70 | 34.70 | 0 | 0 | 0 |
20/08/2021 |
32.38
|
0 | 32.38 | 32.38 | 32.38 | 0 | 0 | 0 |
19/08/2021 |
32.38
|
1,000 | 34.47 | 35.78 | 32.38 | 0 | 0 | 0 |
18/08/2021 |
34.47
|
610 | 36.17 | 36.17 | 32.61 | 0 | 0 | 0 |