Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-1.49 | -5.62% | 27,100 | 1,800 | 0.0 |
24.50
26.98
25
|
2 tháng
(2024-07-22) |
-4.14 | -14.20% | 60,800 | -6,400 | -0.2 |
24.50
29.14
25
|
3 tháng
(2024-06-24) |
-3.35 | -11.83% | 90,400 | -7,100 | -0.2 |
24.50
33.85
25
|
6 tháng
(2024-03-25) |
-2.37 | -8.67% | 203,900 | 6,294 | 0.2 |
24.13
33.85
25
|
12 tháng
(2023-09-26) |
-9.23 | -26.96% | 905,700 | -61,506 | -1.8 |
24.13
35.62
25
|
24 tháng
(2022-10-03) |
-24.88 | -49.88% | 1,215,300 | -99,289 | -5.7 |
24.13
58.97
25
|
36 tháng
(2021-10-06) |
-13.14 | -34.46% | 1,697,200 | -119,342 | -13.5 |
24.13
70.07
25
|
60 tháng
(2019-10-17) |
11.55 | 85.85% | 5,023,670 | -11,561,102 | -660.9 |
12.92
70.07
25
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/07/2021 |
29.90
|
1,800 | 32.08 | 32.08 | 29.90 | 0 | 0 | 0 |
30/06/2021 |
32.08
|
3,000 | 31.80 | 32.08 | 29.76 | 0 | 0 | 0 |
29/06/2021 |
31.80
|
4,400 | 31.90 | 31.90 | 30.22 | 100 | 100 | 0.0 |
28/06/2021 |
31.90
|
0 | 31.90 | 31.90 | 31.90 | 0 | 0 | 0 |
25/06/2021 |
31.90
|
2,600 | 31.90 | 31.90 | 31.90 | 0 | 0 | 0 |
24/06/2021 |
31.90
|
0 | 31.90 | 31.90 | 31.90 | 0 | 0 | 0 |
23/06/2021 |
31.90
|
0 | 31.90 | 31.90 | 31.90 | 0 | 0 | 0 |
22/06/2021 |
31.90
|
900 | 33.94 | 33.94 | 31.90 | 0 | 0 | 0 |
21/06/2021 |
33.94
|
0 | 33.94 | 33.94 | 33.94 | 0 | 0 | 0 |
18/06/2021 |
33.94
|
2,600 | 32.83 | 33.94 | 33.94 | 0 | 0 | 0 |
17/06/2021 |
32.83
|
0 | 32.83 | 32.83 | 32.83 | 0 | 0 | 0 |
16/06/2021 |
32.83
|
0 | 32.83 | 32.83 | 32.83 | 0 | 0 | 0 |
15/06/2021 |
32.83
|
0 | 32.83 | 32.83 | 32.83 | 0 | 0 | 0 |
14/06/2021 |
32.83
|
1,000 | 34.41 | 34.41 | 32.83 | 0 | 0 | 0 |
11/06/2021 |
34.41
|
0 | 34.41 | 34.41 | 34.41 | 0 | 0 | 0 |
10/06/2021 |
34.41
|
0 | 34.41 | 34.41 | 34.41 | 0 | 0 | 0 |
09/06/2021 |
34.41
|
0 | 34.41 | 34.41 | 34.41 | 0 | 0 | 0 |
08/06/2021 |
34.41
|
0 | 34.41 | 34.41 | 34.41 | 0 | 0 | 0 |
07/06/2021 |
34.41
|
0 | 34.41 | 34.41 | 34.41 | 0 | 0 | 0 |
04/06/2021 |
34.41
|
600 | 34.41 | 34.41 | 34.41 | 0 | 0 | 0 |
03/06/2021 |
34.41
|
0 | 34.41 | 34.41 | 34.41 | 0 | 0 | 0 |
02/06/2021 |
34.41
|
0 | 34.41 | 34.41 | 34.41 | 0 | 0 | 0 |
01/06/2021 |
34.41
|
100 | 36.92 | 36.92 | 34.41 | 0 | 0 | 0 |
31/05/2021 |
36.92
|
0 | 36.92 | 36.92 | 36.92 | 0 | 0 | 0 |
28/05/2021 |
36.92
|
0 | 36.92 | 36.92 | 36.92 | 0 | 0 | 0 |
27/05/2021 |
36.92
|
0 | 36.92 | 36.92 | 36.92 | 0 | 0 | 0 |
26/05/2021 |
36.92
|
0 | 36.92 | 36.92 | 36.92 | 0 | 0 | 0 |
25/05/2021 |
36.92
|
800 | 37.10 | 37.10 | 34.55 | 0 | 0 | 0 |
24/05/2021 |
37.10
|
0 | 37.10 | 37.10 | 37.10 | 0 | 0 | 0 |
21/05/2021 |
37.10
|
300 | 37.20 | 37.20 | 37.10 | 0 | 0 | 0 |
20/05/2021 |
37.20
|
0 | 37.20 | 37.20 | 37.20 | 0 | 0 | 0 |
19/05/2021 |
37.20
|
0 | 37.20 | 37.20 | 37.20 | 0 | 0 | 0 |
18/05/2021 |
37.20
|
200 | 34.92 | 37.20 | 37.20 | 0 | 0 | 0 |
17/05/2021 |
34.92
|
1,800 | 34.92 | 34.92 | 32.78 | 0 | 800 | -0.1 |
14/05/2021 |
34.92
|
100 | 37.20 | 37.20 | 34.92 | 0 | 100 | -0.0 |
13/05/2021 |
37.20
|
300 | 36.03 | 37.20 | 33.57 | 0 | 200 | -0.0 |
12/05/2021 |
36.03
|
100 | 38.27 | 38.27 | 36.03 | 0 | 0 | 0 |
11/05/2021 |
38.27
|
100 | 35.80 | 38.27 | 38.27 | 100 | 0 | 0.0 |
10/05/2021 |
35.80
|
300 | 38.13 | 40.78 | 35.80 | 100 | 0 | 0.0 |
07/05/2021 |
38.13
|
300 | 37.06 | 38.13 | 38.13 | 0 | 0 | 0 |
06/05/2021 |
37.06
|
300 | 39.80 | 39.80 | 37.06 | 0 | 0 | 0 |
05/05/2021 |
39.80
|
0 | 39.80 | 39.80 | 39.80 | 0 | 0 | 0 |
04/05/2021 |
39.80
|
0 | 39.80 | 39.80 | 39.80 | 0 | 0 | 0 |
29/04/2021 |
39.80
|
0 | 39.80 | 39.80 | 39.80 | 0 | 0 | 0 |
28/04/2021 |
39.80
|
100 | 37.20 | 39.80 | 39.80 | 100 | 0 | 0.0 |
27/04/2021 |
37.20
|
1,900 | 34.87 | 37.20 | 32.45 | 0 | 700 | -0.0 |
26/04/2021 |
34.87
|
0 | 34.87 | 34.87 | 34.87 | 0 | 0 | 0 |
23/04/2021 |
34.87
|
0 | 34.87 | 34.87 | 34.87 | 0 | 0 | 0 |
22/04/2021 |
34.87
|
0 | 34.87 | 34.87 | 34.87 | 0 | 0 | 0 |
20/04/2021 |
34.87
|
13,900 | 34.87 | 34.87 | 33.48 | 0 | 0 | 0 |
19/04/2021 |
34.87
|
0 | 34.87 | 34.87 | 34.87 | 0 | 0 | 0 |
16/04/2021 |
34.87
|
500 | 34.87 | 34.87 | 33.06 | 0 | 0 | 0 |
15/04/2021 |
34.87
|
2,100 | 34.87 | 34.87 | 32.45 | 0 | 0 | 0 |
14/04/2021 |
34.87
|
5,500 | 33.48 | 34.87 | 33.48 | 0 | 300 | -0.0 |
13/04/2021 |
33.48
|
1,000 | 32.55 | 34.36 | 32.55 | 0 | 0 | 0 |
12/04/2021 |
32.55
|
10,100 | 32.55 | 32.55 | 30.83 | 0 | 8,200 | -0.5 |
09/04/2021 |
32.55
|
0 | 32.55 | 32.55 | 32.55 | 0 | 0 | 0 |
08/04/2021 |
32.55
|
800 | 32.55 | 32.55 | 32.41 | 0 | 100 | -0.0 |
07/04/2021 |
32.55
|
1,000 | 32.36 | 33.10 | 32.55 | 0 | 0 | 0 |
06/04/2021 |
32.36
|
3,400 | 33.94 | 33.94 | 31.62 | 0 | 0 | 0 |
05/04/2021 |
33.94
|
300 | 32.22 | 33.94 | 30.22 | 0 | 0 | 0 |
02/04/2021 |
32.22
|
300 | 34.59 | 34.59 | 32.22 | 0 | 0 | 0 |
01/04/2021 |
34.59
|
2,700 | 32.55 | 34.59 | 30.45 | 0 | 1,600 | -0.1 |
31/03/2021 |
32.55
|
0 | 32.55 | 32.55 | 32.55 | 0 | 0 | 0 |
30/03/2021 |
32.55
|
0 | 32.55 | 32.55 | 32.55 | 0 | 0 | 0 |
29/03/2021 |
32.55
|
0 | 32.55 | 32.55 | 32.55 | 0 | 0 | 0 |
26/03/2021 |
32.55
|
500 | 32.92 | 32.92 | 31.01 | 0 | 0 | 0 |
25/03/2021 |
32.92
|
0 | 32.92 | 32.92 | 32.92 | 0 | 0 | 0 |
24/03/2021 |
32.92
|
9,000 | 33.10 | 33.10 | 32.92 | 0 | 0 | 0 |
23/03/2021 |
33.10
|
0 | 33.10 | 33.10 | 33.10 | 0 | 0 | 0 |
22/03/2021 |
33.10
|
0 | 33.10 | 33.10 | 33.10 | 0 | 0 | 0 |
19/03/2021 |
33.10
|
0 | 33.10 | 33.10 | 33.10 | 0 | 0 | 0 |
18/03/2021 |
33.10
|
0 | 33.10 | 33.10 | 33.10 | 0 | 0 | 0 |
17/03/2021 |
33.10
|
0 | 33.10 | 33.10 | 33.10 | 0 | 0 | 0 |
16/03/2021 |
33.10
|
0 | 33.10 | 33.10 | 33.10 | 0 | 0 | 0 |
15/03/2021 |
33.10
|
100 | 33.01 | 33.10 | 33.10 | 0 | 0 | 0 |
12/03/2021 |
33.01
|
100 | 32.55 | 33.01 | 33.01 | 0 | 0 | 0 |
11/03/2021 |
32.55
|
0 | 32.55 | 32.55 | 32.55 | 0 | 0 | 0 |
10/03/2021 |
32.55
|
0 | 32.55 | 32.55 | 32.55 | 0 | 0 | 0 |
09/03/2021 |
32.55
|
0 | 32.55 | 32.55 | 32.55 | 0 | 0 | 0 |
08/03/2021 |
32.55
|
0 | 32.55 | 32.55 | 32.55 | 0 | 0 | 0 |
05/03/2021 |
32.55
|
0 | 32.55 | 32.55 | 32.55 | 0 | 0 | 0 |
04/03/2021 |
32.55
|
1,800 | 32.55 | 32.55 | 32.55 | 1,800 | 0 | 0.1 |
03/03/2021 |
32.55
|
0 | 32.55 | 32.55 | 32.55 | 0 | 0 | 0 |
02/03/2021 |
32.55
|
100 | 32.55 | 32.55 | 32.55 | 0 | 0 | 0 |
01/03/2021 |
32.55
|
700 | 34.41 | 34.41 | 32.04 | 0 | 500 | -0.0 |
26/02/2021 |
34.41
|
0 | 34.41 | 34.41 | 34.41 | 0 | 0 | 0 |
25/02/2021 |
34.41
|
0 | 34.41 | 34.41 | 34.41 | 0 | 0 | 0 |
24/02/2021 |
34.41
|
0 | 34.41 | 34.41 | 34.41 | 0 | 0 | 0 |
23/02/2021 |
34.41
|
1,400 | 34.41 | 34.41 | 32.04 | 0 | 100 | -0.0 |
22/02/2021 |
34.41
|
0 | 34.41 | 34.41 | 34.41 | 0 | 0 | 0 |
19/02/2021 |
34.41
|
0 | 34.41 | 34.41 | 34.41 | 0 | 0 | 0 |
18/02/2021 |
34.41
|
0 | 34.41 | 34.41 | 34.41 | 0 | 0 | 0 |
17/02/2021 |
34.41
|
0 | 34.41 | 34.41 | 34.41 | 0 | 0 | 0 |
09/02/2021 |
34.41
|
0 | 34.41 | 34.41 | 34.41 | 0 | 0 | 0 |
08/02/2021 |
34.41
|
0 | 34.41 | 34.41 | 34.41 | 0 | 0 | 0 |
05/02/2021 |
34.41
|
0 | 34.41 | 34.41 | 34.41 | 0 | 0 | 0 |
04/02/2021 |
34.41
|
0 | 34.41 | 34.41 | 34.41 | 0 | 0 | 0 |
03/02/2021 |
34.41
|
0 | 34.41 | 34.41 | 34.41 | 0 | 0 | 0 |
02/02/2021 |
34.41
|
0 | 34.41 | 34.41 | 34.41 | 0 | 0 | 0 |