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 | -0.68% | 152,400 | 0 | 0 |
28.90
30.80
29.20
|
2 tháng
(2024-07-22) |
-2.30 | -7.30% | 287,800 | 0 | 0 |
28.90
34.70
29.20
|
3 tháng
(2024-06-21) |
-5.50 | -15.85% | 780,600 | 200 | 0.0 |
28.90
34.70
29.20
|
6 tháng
(2024-03-25) |
2.90 | 11.03% | 2,132,600 | 200 | 0.0 |
25.60
34.80
29.20
|
12 tháng
(2023-09-25) |
5.20 | 21.67% | 2,750,728 | -1,400 | -0.0 |
23
34.80
29.20
|
24 tháng
(2022-09-30) |
7.20 | 32.73% | 5,651,178 | -26,100 | -0.5 |
18.30
34.80
29.20
|
36 tháng
(2021-10-05) |
-4.80 | -14.12% | 12,709,553 | -66,900 | -1.6 |
18.30
35.50
29.20
|
60 tháng
(2019-10-16) |
16.40 | 128.12% | 43,672,851 | 6,590 | -2.6 |
10.50
37.30
29.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/11/2021 |
33
|
94,922 | 34.50 | 34.50 | 30.60 | 200 | 0 | 0.0 |
18/11/2021 |
34.50
|
66,500 | 34.50 | 35 | 33.90 | 200 | 700 | -0.0 |
17/11/2021 |
34.50
|
36,630 | 34.80 | 34.90 | 34.10 | 0 | 0 | 0 |
16/11/2021 |
34.80
|
84,000 | 34.10 | 35.30 | 34.10 | 0 | 1,300 | -0.0 |
15/11/2021 |
34.10
|
69,400 | 34.60 | 34.60 | 33.70 | 1,200 | 0 | 0.0 |
12/11/2021 |
34.60
|
73,802 | 35.10 | 35.10 | 34.30 | 100 | 0 | 0.0 |
11/11/2021 |
35.10
|
106,900 | 35.10 | 35.50 | 35 | 1,300 | 0 | 0.0 |
10/11/2021 |
35.10
|
68,200 | 35.50 | 36 | 35 | 0 | 0 | 0 |
09/11/2021 |
35.50
|
182,000 | 32.90 | 36 | 33.10 | 0 | 100 | -0.0 |
08/11/2021 |
32.90
|
73,900 | 32.50 | 33 | 32.30 | 0 | 0 | 0 |
05/11/2021 |
32.50
|
63,702 | 32.80 | 33 | 32 | 0 | 0 | 0 |
04/11/2021 |
32.80
|
32,802 | 32.50 | 32.80 | 32.20 | 0 | 0 | 0 |
03/11/2021 |
32.50
|
51,142 | 32.20 | 33 | 32.10 | 0 | 0 | 0 |
02/11/2021 |
32.20
|
78,000 | 32.60 | 32.60 | 31.50 | 0 | 0 | 0 |
01/11/2021 |
32.60
|
97,930 | 33 | 33 | 32.10 | 0 | 0 | 0 |
29/10/2021 |
33
|
88,800 | 33 | 33.20 | 32.90 | 100 | 2,100 | -0.1 |
28/10/2021 |
33
|
68,500 | 33.40 | 33.40 | 32.90 | 0 | 2,900 | -0.1 |
27/10/2021 |
33.40
|
51,600 | 33.50 | 33.50 | 33 | 0 | 0 | 0 |
26/10/2021 |
33.50
|
42,300 | 33.20 | 33.50 | 33 | 0 | 200 | -0.0 |
25/10/2021 |
33.20
|
44,800 | 32.80 | 33.50 | 32.20 | 0 | 0 | 0 |
22/10/2021 |
32.80
|
74,000 | 32.80 | 32.90 | 32.30 | 0 | 0 | 0 |
21/10/2021 |
32.80
|
62,400 | 33 | 33 | 32.50 | 0 | 0 | 0 |
20/10/2021 |
33
|
79,000 | 33.30 | 33.50 | 32.70 | 0 | 0 | 0 |
19/10/2021 |
33.30
|
153,700 | 34 | 34.20 | 33 | 200 | 0 | 0.0 |
18/10/2021 |
34
|
73,400 | 34 | 34.50 | 34 | 0 | 0 | 0 |
15/10/2021 |
34
|
58,400 | 34.20 | 34.60 | 34 | 0 | 0 | 0 |
14/10/2021 |
34.20
|
68,600 | 34.30 | 34.80 | 34 | 0 | 0 | 0 |
13/10/2021 |
34.30
|
48,900 | 34.90 | 34.90 | 34.30 | 0 | 0 | 0 |
12/10/2021 |
34.90
|
40,400 | 34.70 | 35 | 34 | 0 | 0 | 0 |
11/10/2021 |
34.70
|
60,300 | 35.30 | 35.90 | 34 | 0 | 0 | 0 |
08/10/2021 |
35.30
|
48,900 | 35.50 | 35.80 | 34.80 | 0 | 0 | 0 |
07/10/2021 |
35.50
|
79,700 | 34.60 | 35.90 | 34.20 | 0 | 0 | 0 |
06/10/2021 |
34.60
|
33,700 | 34 | 34.70 | 34.20 | 0 | 0 | 0 |
05/10/2021 |
34
|
59,300 | 34.40 | 34.80 | 33.60 | 0 | 0 | 0 |
04/10/2021 |
34.40
|
27,000 | 34.90 | 34.90 | 34.10 | 0 | 0 | 0 |
01/10/2021 |
34.90
|
39,937 | 34.10 | 35 | 34.10 | 0 | 0 | 0 |
30/09/2021 |
34.10
|
70,713 | 34.20 | 34.40 | 34 | 0 | 0 | 0 |
29/09/2021 |
34.20
|
70,900 | 33.20 | 34.20 | 33 | 0 | 0 | 0 |
28/09/2021 |
33.20
|
77,811 | 32.40 | 33.50 | 32.20 | 0 | 0 | 0 |
27/09/2021 |
32.40
|
96,200 | 33.50 | 34 | 32.40 | 0 | 0 | 0 |
24/09/2021 |
33.50
|
106,300 | 34.50 | 34.50 | 33.50 | 0 | 0 | 0 |
23/09/2021 |
34.50
|
40,330 | 34.60 | 35 | 34.30 | 0 | 0 | 0 |
22/09/2021 |
34.60
|
58,400 | 34.90 | 35.50 | 33.80 | 0 | 0 | 0 |
21/09/2021 |
34.90
|
107,700 | 35.20 | 35.20 | 34 | 0 | 0 | 0 |
20/09/2021 |
35.20
|
78,534 | 35.90 | 35.90 | 34.60 | 0 | 0 | 0 |
17/09/2021 |
35.90
|
34,226 | 36 | 36.50 | 35.50 | 0 | 900 | -0.0 |
16/09/2021 |
36
|
80,601 | 34.70 | 36.70 | 34.50 | 0 | 0 | 0 |
15/09/2021 |
34.70
|
187,600 | 35.50 | 35.50 | 34.50 | 0 | 700 | -0.0 |
14/09/2021 |
35.50
|
92,000 | 36.30 | 36.30 | 35.20 | 0 | 0 | 0 |
13/09/2021 |
36.30
|
169,600 | 36.80 | 36.80 | 35.50 | 0 | 0 | 0 |
10/09/2021 |
36.80
|
94,577 | 36.50 | 36.90 | 36.30 | 0 | 0 | 0 |
09/09/2021 |
36.50
|
94,450 | 36.10 | 37.30 | 36.10 | 0 | 0 | 0 |
08/09/2021 |
36.10
|
136,200 | 36.30 | 36.70 | 36.10 | 0 | 0 | 0 |
07/09/2021 |
36.30
|
243,528 | 37.30 | 37.50 | 36.10 | 0 | 0 | 0 |
06/09/2021 |
37.30
|
213,800 | 37 | 37.80 | 36.40 | 0 | 0 | 0 |
01/09/2021 |
37
|
232,700 | 36.10 | 37.20 | 35.50 | 0 | 2,000 | -0.1 |
31/08/2021 |
36.10
|
254,548 | 37.10 | 37.10 | 35.60 | 0 | 0 | 0 |
30/08/2021 |
37.10
|
166,182 | 36.70 | 37.80 | 36.50 | 0 | 0 | 0 |
27/08/2021 |
36.70
|
336,000 | 35.20 | 36.70 | 35 | 0 | 0 | 0 |
26/08/2021 |
35.20
|
368,100 | 33.70 | 35.50 | 33.60 | 2,000 | 0 | 0.1 |
25/08/2021 |
33.70
|
123,010 | 33.90 | 34 | 33 | 0 | 0 | 0 |
24/08/2021 |
33.90
|
162,100 | 34.50 | 35 | 33 | 0 | 0 | 0 |
23/08/2021 |
34.50
|
222,730 | 33.90 | 35.30 | 33.60 | 0 | 0 | 0 |
20/08/2021 |
33.90
|
324,100 | 33.20 | 34 | 32.50 | 0 | 2,000 | -0.1 |
19/08/2021 |
33.20
|
135,200 | 33.10 | 33.50 | 32.50 | 0 | 0 | 0 |
18/08/2021 |
33.10
|
197,210 | 32.50 | 34 | 32 | 0 | 0 | 0 |
17/08/2021 |
32.50
|
232,400 | 32.20 | 32.70 | 31.60 | 100 | 0 | 0.0 |
16/08/2021 |
32.20
|
263,000 | 32.50 | 33.50 | 32 | 0 | 0 | 0 |
13/08/2021 |
32.50
|
249,545 | 32.30 | 33 | 31.10 | 0 | 600 | -0.0 |
12/08/2021 |
32.30
|
516,100 | 35.10 | 35.60 | 32 | 0 | 0 | 0 |
11/08/2021 |
35.10
|
598,000 | 33 | 36.50 | 32.80 | 0 | 0 | 0 |
10/08/2021 |
33
|
260,922 | 32.50 | 33.30 | 32.20 | 0 | 0 | 0 |
09/08/2021 |
32.50
|
497,610 | 30.60 | 32.90 | 30.60 | 0 | 400 | -0.0 |
06/08/2021 |
30.60
|
108,000 | 30.30 | 30.80 | 30.10 | 0 | 0 | 0 |
05/08/2021 |
30.30
|
135,000 | 30.10 | 30.50 | 29.90 | 0 | 0 | 0 |
04/08/2021 |
30.10
|
125,000 | 30.50 | 30.90 | 29.70 | 0 | 0 | 0 |
03/08/2021 |
30.50
|
213,100 | 30.90 | 31.30 | 29.80 | 0 | 1,200 | -0.0 |
02/08/2021 |
30.90
|
220,500 | 29 | 30.90 | 28.90 | 400 | 0 | 0.0 |
30/07/2021 |
29
|
210,200 | 28.10 | 29.40 | 28.10 | 2,000 | 400 | 0.0 |
29/07/2021 |
28.10
|
90,100 | 28 | 28.20 | 27.30 | 0 | 0 | 0 |
28/07/2021 |
28
|
79,000 | 28.20 | 28.20 | 27.70 | 1,000 | 0 | 0.0 |
27/07/2021 |
28.20
|
121,052 | 28 | 28.90 | 27.50 | 0 | 0 | 0 |
26/07/2021 |
28
|
344,815 | 25.80 | 28.10 | 25.80 | 0 | 1,100 | -0.0 |
23/07/2021 |
25.80
|
57,600 | 26.20 | 26.40 | 25.80 | 0 | 0 | 0 |
22/07/2021 |
26.20
|
134,304 | 25.70 | 26.50 | 25.60 | 0 | 0 | 0 |
21/07/2021 |
25.70
|
57,400 | 25.80 | 25.80 | 25.10 | 0 | 0 | 0 |
20/07/2021 |
25.80
|
24,400 | 25.40 | 26.20 | 25.60 | 0 | 0 | 0 |
19/07/2021 |
25.40
|
172,100 | 24.30 | 26.40 | 24 | 0 | 0 | 0 |
16/07/2021 |
24.30
|
9,600 | 24.20 | 24.50 | 24.30 | 0 | 0 | 0 |
15/07/2021 |
24.20
|
44,500 | 23.10 | 24.20 | 23.20 | 0 | 0 | 0 |
14/07/2021 |
23.10
|
98,800 | 24.50 | 24.80 | 23.10 | 0 | 0 | 0 |
13/07/2021 |
24.50
|
12,500 | 24.50 | 24.50 | 24 | 100 | 0 | 0.0 |
12/07/2021 |
24.50
|
95,050 | 25.50 | 25.50 | 23.60 | 0 | 0 | 0 |
09/07/2021 |
25.50
|
32,000 | 25.50 | 25.60 | 25 | 0 | 0 | 0 |
08/07/2021 |
25.50
|
28,500 | 25.50 | 26 | 25.20 | 0 | 0 | 0 |
07/07/2021 |
25.50
|
56,400 | 25.90 | 25.90 | 25.10 | 100 | 0 | 0.0 |
06/07/2021 |
25.90
|
93,100 | 25.90 | 26.30 | 25.40 | 0 | 0 | 0 |
05/07/2021 |
25.90
|
42,900 | 25.60 | 25.90 | 25.40 | 0 | 0 | 0 |
02/07/2021 |
25.60
|
49,550 | 25.80 | 26.20 | 25.40 | 400 | 0 | 0.0 |
01/07/2021 |
25.80
|
25,200 | 25.60 | 26 | 25.50 | 0 | 0 | 0 |