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) |
1.71 | 6.05% | 123,400 | 0 | 0 |
27.70
30
30
|
2 tháng
(2024-07-22) |
1.71 | 6.05% | 214,300 | 100 | 0.0 |
27.50
30
30
|
3 tháng
(2024-06-21) |
2.69 | 9.86% | 406,400 | 100 | 0.0 |
27.31
30.24
30
|
6 tháng
(2024-03-25) |
4.55 | 17.88% | 983,800 | 100 | 0.0 |
23.30
30.24
30
|
12 tháng
(2023-09-25) |
-1.92 | -6.02% | 1,043,900 | -3,753 | -0.1 |
23.30
32.99
30
|
24 tháng
(2022-09-30) |
4.31 | 16.77% | 1,093,312 | -4,953 | -0.1 |
22.62
34.03
30
|
36 tháng
(2021-10-05) |
4.78 | 18.93% | 1,145,001 | 1,440 | 0.0 |
21.67
40.17
30
|
60 tháng
(2019-10-16) |
10.85 | 56.66% | 1,953,443 | -65,251 | -2.3 |
8.58
45.22
30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2021 |
45.03
|
103 | 45.03 | 45.03 | 45.03 | 0 | 0 | 0 |
06/07/2021 |
45.03
|
0 | 45.03 | 45.03 | 45.03 | 0 | 0 | 0 |
05/07/2021 |
45.03
|
1,900 | 45.12 | 45.12 | 45.03 | 0 | 0 | 0 |
02/07/2021 |
45.12
|
0 | 45.12 | 45.12 | 45.12 | 0 | 0 | 0 |
01/07/2021 |
45.12
|
0 | 45.12 | 45.12 | 45.12 | 0 | 0 | 0 |
30/06/2021 |
45.12
|
0 | 45.12 | 45.12 | 45.12 | 0 | 0 | 0 |
29/06/2021 |
45.12
|
3,000 | 45.22 | 45.22 | 45.12 | 0 | 1,000 | -0.0 |
28/06/2021 |
45.22
|
100 | 45.22 | 45.22 | 45.22 | 0 | 0 | 0 |
25/06/2021 |
45.22
|
800 | 41.11 | 45.22 | 41.11 | 0 | 0 | 0 |
24/06/2021 |
41.11
|
0 | 41.11 | 41.11 | 41.11 | 0 | 0 | 0 |
23/06/2021 |
41.11
|
26,900 | 41.11 | 41.11 | 41.01 | 0 | 23,600 | -1.0 |
22/06/2021 |
41.11
|
7,400 | 37.37 | 41.11 | 41.01 | 0 | 0 | 0 |
21/06/2021 |
37.37
|
2,800 | 34.57 | 37.37 | 34.57 | 0 | 0 | 0 |
18/06/2021 |
34.57
|
400 | 31.95 | 34.57 | 34.57 | 0 | 0 | 0 |
17/06/2021 |
31.95
|
0 | 31.95 | 31.95 | 31.95 | 0 | 0 | 0 |
16/06/2021 |
31.95
|
0 | 31.95 | 31.95 | 31.95 | 0 | 0 | 0 |
15/06/2021 |
31.95
|
0 | 31.95 | 31.95 | 31.95 | 0 | 0 | 0 |
14/06/2021 |
31.95
|
0 | 31.95 | 31.95 | 31.95 | 0 | 0 | 0 |
11/06/2021 |
31.95
|
2 | 31.95 | 31.95 | 31.95 | 0 | 0 | 0 |
10/06/2021 |
31.95
|
0 | 31.95 | 31.95 | 31.95 | 0 | 0 | 0 |
09/06/2021 |
31.95
|
0 | 31.95 | 31.95 | 31.95 | 0 | 0 | 0 |
08/06/2021 |
31.95
|
0 | 31.95 | 31.95 | 31.95 | 0 | 0 | 0 |
07/06/2021 |
31.95
|
0 | 31.95 | 31.95 | 31.95 | 0 | 0 | 0 |
04/06/2021 |
31.95
|
0 | 31.95 | 31.95 | 31.95 | 0 | 0 | 0 |
03/06/2021 |
31.95
|
1,300 | 35.50 | 35.50 | 31.95 | 0 | 0 | 0 |
02/06/2021 |
35.50
|
0 | 35.50 | 35.50 | 35.50 | 0 | 0 | 0 |
01/06/2021 |
35.50
|
0 | 35.50 | 35.50 | 35.50 | 0 | 0 | 0 |
31/05/2021 |
35.50
|
0 | 35.50 | 35.50 | 35.50 | 0 | 0 | 0 |
28/05/2021 |
35.50
|
0 | 35.50 | 35.50 | 35.50 | 0 | 0 | 0 |
27/05/2021 |
35.50
|
0 | 35.50 | 35.50 | 35.50 | 0 | 0 | 0 |
26/05/2021 |
35.50
|
0 | 35.50 | 35.50 | 35.50 | 0 | 0 | 0 |
25/05/2021 |
35.50
|
0 | 35.50 | 35.50 | 35.50 | 0 | 0 | 0 |
24/05/2021 |
35.50
|
10,500 | 35.50 | 35.50 | 35.50 | 0 | 0 | 0 |
21/05/2021 |
35.50
|
34,800 | 33.63 | 35.50 | 34.38 | 0 | 0 | 0 |
20/05/2021 |
33.63
|
13,100 | 32.70 | 33.63 | 33.63 | 0 | 0 | 0 |
19/05/2021 |
32.70
|
25,100 | 34.57 | 34.57 | 31.39 | 0 | 0 | 0 |
18/05/2021 |
34.57
|
12,000 | 34.57 | 34.57 | 34.57 | 0 | 10,000 | -0.4 |
17/05/2021 |
34.57
|
16,000 | 35.50 | 35.50 | 34.57 | 0 | 0 | 0 |
14/05/2021 |
35.50
|
0 | 35.50 | 35.50 | 35.50 | 0 | 0 | 0 |
13/05/2021 |
35.50
|
0 | 35.50 | 35.50 | 35.50 | 0 | 0 | 0 |
12/05/2021 |
35.50
|
0 | 35.50 | 35.50 | 35.50 | 0 | 0 | 0 |
11/05/2021 |
35.50
|
0 | 35.50 | 35.50 | 35.50 | 0 | 0 | 0 |
10/05/2021 |
35.50
|
0 | 35.50 | 35.50 | 35.50 | 0 | 0 | 0 |
07/05/2021 |
35.50
|
0 | 35.50 | 35.50 | 35.50 | 0 | 0 | 0 |
06/05/2021 |
35.50
|
0 | 35.50 | 35.50 | 35.50 | 0 | 0 | 0 |
05/05/2021 |
35.50
|
0 | 35.50 | 35.50 | 35.50 | 0 | 0 | 0 |
04/05/2021 |
35.50
|
0 | 35.50 | 35.50 | 35.50 | 0 | 0 | 0 |
29/04/2021 |
35.50
|
14,300 | 35.50 | 35.50 | 34.57 | 0 | 0 | 0 |
28/04/2021 |
35.50
|
0 | 35.50 | 35.50 | 35.50 | 0 | 0 | 0 |
27/04/2021 |
35.50
|
0 | 35.50 | 35.50 | 35.50 | 0 | 0 | 0 |
26/04/2021 |
35.50
|
5,300 | 35.50 | 35.50 | 35.50 | 0 | 0 | 0 |
23/04/2021 |
35.50
|
5,500 | 35.41 | 35.50 | 35.50 | 0 | 3,500 | -0.1 |
22/04/2021 |
35.41
|
20,500 | 37.28 | 37.28 | 33.63 | 0 | 15,000 | -0.6 |
20/04/2021 |
37.28
|
6,500 | 37.18 | 37.28 | 37.18 | 0 | 0 | 0 |
19/04/2021 |
37.18
|
22,300 | 35.78 | 37.37 | 35.78 | 300 | 0 | 0.0 |
16/04/2021 |
35.78
|
17,800 | 32.61 | 35.78 | 32.61 | 0 | 0 | 0 |
15/04/2021 |
32.61
|
1,200 | 31.67 | 32.61 | 28.59 | 0 | 900 | -0.0 |
14/04/2021 |
31.67
|
200 | 31.67 | 31.67 | 31.58 | 0 | 0 | 0 |
13/04/2021 |
31.67
|
700 | 28.96 | 31.76 | 26.35 | 0 | 0 | 0 |
12/04/2021 |
28.96
|
2,500 | 32.14 | 32.70 | 28.96 | 0 | 100 | -0.0 |
09/04/2021 |
32.14
|
0 | 32.14 | 32.14 | 32.14 | 0 | 0 | 0 |
08/04/2021 |
32.14
|
400 | 32.14 | 32.14 | 28.96 | 0 | 0 | 0 |
07/04/2021 |
32.14
|
8,600 | 29.24 | 32.14 | 30.83 | 0 | 100 | -0.0 |
06/04/2021 |
29.24
|
25,200 | 26.63 | 29.24 | 25.22 | 0 | 0 | 0 |
05/04/2021 |
26.63
|
33,000 | 26.07 | 28.59 | 26.07 | 0 | 400 | -0.0 |
02/04/2021 |
26.07
|
100 | 26.07 | 26.07 | 26.07 | 0 | 0 | 0 |
01/04/2021 |
26.07
|
3,200 | 25.22 | 26.16 | 25.04 | 0 | 0 | 0 |
31/03/2021 |
25.22
|
0 | 25.22 | 25.22 | 25.22 | 0 | 0 | 0 |
30/03/2021 |
25.22
|
0 | 25.22 | 25.22 | 25.22 | 0 | 0 | 0 |
29/03/2021 |
25.22
|
100 | 25.22 | 25.22 | 25.22 | 0 | 0 | 0 |
26/03/2021 |
25.22
|
0 | 25.22 | 25.22 | 25.22 | 0 | 0 | 0 |
25/03/2021 |
25.22
|
0 | 25.22 | 25.22 | 25.22 | 0 | 0 | 0 |
24/03/2021 |
25.22
|
0 | 25.22 | 25.22 | 25.22 | 0 | 0 | 0 |
23/03/2021 |
25.22
|
100 | 25.22 | 25.22 | 25.22 | 0 | 0 | 0 |
22/03/2021 |
25.22
|
100 | 25.22 | 25.22 | 25.22 | 0 | 0 | 0 |
19/03/2021 |
25.22
|
100 | 25.22 | 25.22 | 25.22 | 0 | 0 | 0 |
18/03/2021 |
25.22
|
700 | 25.22 | 25.22 | 24.85 | 0 | 0 | 0 |
17/03/2021 |
25.22
|
800 | 25.22 | 25.22 | 25.22 | 0 | 500 | -0.0 |
16/03/2021 |
25.22
|
1,200 | 25.22 | 25.32 | 25.04 | 0 | 0 | 0 |
15/03/2021 |
25.22
|
5,400 | 24.85 | 25.22 | 24.85 | 0 | 0 | 0 |
12/03/2021 |
24.85
|
7,000 | 22.61 | 24.85 | 22.61 | 0 | 0 | 0 |
11/03/2021 |
22.61
|
3,600 | 20.55 | 22.61 | 20.37 | 0 | 0 | 0 |
10/03/2021 |
20.55
|
0 | 20.55 | 20.55 | 20.55 | 0 | 0 | 0 |
09/03/2021 |
20.55
|
0 | 20.55 | 20.55 | 20.55 | 0 | 0 | 0 |
08/03/2021 |
20.55
|
0 | 20.55 | 20.55 | 20.55 | 0 | 0 | 0 |
05/03/2021 |
20.55
|
1,100 | 21.30 | 21.30 | 20.55 | 0 | 0 | 0 |
04/03/2021 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 |
03/03/2021 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 |
02/03/2021 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 |
01/03/2021 |
21.30
|
100 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 |
26/02/2021 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 |
25/02/2021 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 |
24/02/2021 |
21.30
|
100 | 19.43 | 21.30 | 21.30 | 0 | 0 | 0 |
23/02/2021 |
19.43
|
0 | 19.43 | 19.43 | 19.43 | 0 | 0 | 0 |
22/02/2021 |
19.43
|
0 | 19.43 | 19.43 | 19.43 | 0 | 0 | 0 |
19/02/2021 |
19.43
|
0 | 19.43 | 19.43 | 19.43 | 0 | 0 | 0 |
18/02/2021 |
19.43
|
0 | 19.43 | 19.43 | 19.43 | 0 | 0 | 0 |
17/02/2021 |
19.43
|
0 | 19.43 | 19.43 | 19.43 | 0 | 0 | 0 |
09/02/2021 |
19.43
|
0 | 19.43 | 19.43 | 19.43 | 0 | 0 | 0 |
08/02/2021 |
19.43
|
0 | 19.43 | 19.43 | 19.43 | 0 | 0 | 0 |