Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-2 | -6.90% | 5,900 | 0 | 0 |
26.30
29.50
29
|
2 tháng
(2024-07-22) |
0.50 | 1.89% | 12,000 | 0 | 0 |
26.30
30.50
29
|
3 tháng
(2024-06-20) |
-0.90 | -3.23% | 34,100 | 0 | 0 |
26.10
30.50
29
|
6 tháng
(2024-03-22) |
-2.50 | -8.47% | 156,700 | 0 | 0 |
26.10
33
29
|
12 tháng
(2023-09-25) |
3.05 | 12.75% | 545,100 | 0 | 0 |
23.95
38.80
29
|
24 tháng
(2022-09-29) |
2.34 | 9.47% | 911,162 | -9,000 | -0.3 |
23.03
38.80
29
|
36 tháng
(2021-10-04) |
-1.68 | -5.87% | 1,100,485 | -5,300 | -0.1 |
23.03
38.80
29
|
60 tháng
(2019-10-15) |
6.92 | 34.48% | 1,311,901 | -5,300 | -0.2 |
18.55
60.38
29
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2024 |
29
|
100 | 29 | 29 | 29 | 0 | 0 | 0 |
17/09/2024 |
27
|
300 | 26.40 | 27 | 26.40 | 0 | 0 | 0 |
16/09/2024 |
29.50
|
0 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 |
13/09/2024 |
29.50
|
0 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 |
12/09/2024 |
29.50
|
0 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 |
11/09/2024 |
29.50
|
100 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 |
10/09/2024 |
27.40
|
1,000 | 29 | 29 | 27.30 | 0 | 0 | 0 |
09/09/2024 |
27.30
|
3,100 | 26.30 | 27.30 | 26.30 | 0 | 0 | 0 |
06/09/2024 |
28.90
|
100 | 28.90 | 28.90 | 28.90 | 0 | 0 | 0 |
05/09/2024 |
26.30
|
400 | 27 | 27 | 26.30 | 0 | 0 | 0 |
04/09/2024 |
29
|
100 | 29 | 29 | 29 | 0 | 0 | 0 |
30/08/2024 |
27
|
600 | 27 | 27 | 27 | 0 | 0 | 0 |
29/08/2024 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 |
28/08/2024 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 |
27/08/2024 |
29
|
100 | 29 | 29 | 29 | 0 | 0 | 0 |
26/08/2024 |
26.90
|
100 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 |
23/08/2024 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 |
22/08/2024 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 |
21/08/2024 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 |
20/08/2024 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 |
19/08/2024 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 |
16/08/2024 |
29
|
100 | 29 | 29 | 29 | 0 | 0 | 0 |
15/08/2024 |
27
|
1,500 | 26.20 | 27 | 26 | 0 | 0 | 0 |
14/08/2024 |
30
|
100 | 30 | 30 | 30 | 0 | 0 | 0 |
13/08/2024 |
26.90
|
700 | 30.50 | 30.50 | 26.90 | 0 | 0 | 0 |
12/08/2024 |
26.90
|
300 | 30 | 30 | 26.90 | 0 | 0 | 0 |
09/08/2024 |
26.90
|
200 | 28.20 | 28.20 | 26.90 | 0 | 0 | 0 |
08/08/2024 |
26.90
|
1,300 | 27.10 | 27.10 | 26.90 | 0 | 0 | 0 |
07/08/2024 |
30.50
|
100 | 30.50 | 30.50 | 30.50 | 0 | 0 | 0 |
06/08/2024 |
29
|
100 | 29 | 29 | 29 | 0 | 0 | 0 |
05/08/2024 |
26.50
|
600 | 27.90 | 27.90 | 26.50 | 0 | 0 | 0 |
02/08/2024 |
26.90
|
400 | 26.50 | 26.90 | 26.50 | 0 | 0 | 0 |
01/08/2024 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
31/07/2024 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
30/07/2024 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
29/07/2024 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
26/07/2024 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
25/07/2024 |
30
|
100 | 30 | 30 | 30 | 0 | 0 | 0 |
24/07/2024 |
26.80
|
300 | 30 | 30 | 26 | 0 | 0 | 0 |
23/07/2024 |
30
|
100 | 30 | 30 | 30 | 0 | 0 | 0 |
22/07/2024 |
26.50
|
200 | 29.50 | 29.50 | 26.50 | 0 | 0 | 0 |
19/07/2024 |
27
|
300 | 28 | 28 | 26.40 | 0 | 0 | 0 |
18/07/2024 |
26.10
|
300 | 29 | 29 | 26.10 | 0 | 0 | 0 |
17/07/2024 |
26.60
|
1,000 | 30 | 30 | 26.60 | 0 | 0 | 0 |
16/07/2024 |
27.40
|
3,200 | 30.50 | 30.50 | 26.90 | 0 | 0 | 0 |
15/07/2024 |
27.30
|
200 | 30 | 30 | 27.30 | 0 | 0 | 0 |
12/07/2024 |
28.10
|
0 | 28.10 | 28.10 | 28.10 | 0 | 0 | 0 |
11/07/2024 |
27.30
|
400 | 29 | 29 | 27.20 | 0 | 0 | 0 |
10/07/2024 |
26.60
|
1,200 | 27.30 | 27.30 | 26.60 | 0 | 0 | 0 |
09/07/2024 |
27.40
|
300 | 30 | 30 | 27.40 | 0 | 0 | 0 |
08/07/2024 |
27.40
|
800 | 30.50 | 30.50 | 27 | 0 | 0 | 0 |
05/07/2024 |
27.40
|
400 | 29.50 | 29.50 | 27.40 | 0 | 0 | 0 |
04/07/2024 |
27.40
|
100 | 27.40 | 27.40 | 27.40 | 0 | 0 | 0 |
03/07/2024 |
30
|
200 | 30 | 30 | 30 | 0 | 0 | 0 |
02/07/2024 |
29
|
300 | 29 | 29 | 29 | 0 | 0 | 0 |
01/07/2024 |
26.80
|
200 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
28/06/2024 |
27
|
3,700 | 30 | 30 | 27 | 0 | 0 | 0 |
27/06/2024 |
27.40
|
500 | 30 | 30 | 27 | 0 | 0 | 0 |
26/06/2024 |
27.40
|
1,000 | 30 | 30 | 27.40 | 0 | 0 | 0 |
25/06/2024 |
30
|
300 | 30 | 30 | 30 | 0 | 0 | 0 |
24/06/2024 |
28
|
500 | 28 | 28 | 28 | 0 | 0 | 0 |
21/06/2024 |
28
|
6,600 | 33 | 33 | 26 | 0 | 0 | 0 |
20/06/2024 |
27.90
|
600 | 33 | 33 | 27.90 | 0 | 0 | 0 |
19/06/2024 |
30.50
|
500 | 30 | 30.50 | 30 | 0 | 0 | 0 |
18/06/2024 |
28.40
|
5,000 | 32 | 32 | 27.40 | 0 | 0 | 0 |
17/06/2024 |
27.40
|
600 | 30 | 30 | 27.40 | 0 | 0 | 0 |
14/06/2024 |
31
|
500 | 31 | 31 | 31 | 0 | 0 | 0 |
13/06/2024 |
27.90
|
3,100 | 30.50 | 30.50 | 27.80 | 0 | 0 | 0 |
12/06/2024 |
27.70
|
1,600 | 30 | 30 | 27.60 | 0 | 0 | 0 |
11/06/2024 |
27.80
|
2,500 | 29 | 29 | 27.40 | 0 | 0 | 0 |
10/06/2024 |
27.20
|
5,000 | 29 | 29 | 27 | 0 | 0 | 0 |
07/06/2024 |
27
|
4,000 | 29 | 29 | 27 | 0 | 0 | 0 |
06/06/2024 |
27.60
|
800 | 30.50 | 30.50 | 27.60 | 0 | 0 | 0 |
05/06/2024 |
27
|
400 | 30 | 30 | 27 | 0 | 0 | 0 |
04/06/2024 |
27
|
1,900 | 29 | 29 | 27 | 0 | 0 | 0 |
03/06/2024 |
26.70
|
700 | 26.70 | 26.70 | 26.50 | 0 | 0 | 0 |
31/05/2024 |
30
|
500 | 28 | 30 | 28 | 0 | 0 | 0 |
30/05/2024 |
27
|
9,600 | 30 | 30 | 26 | 0 | 0 | 0 |
29/05/2024 |
26.60
|
1,500 | 31 | 31 | 26.60 | 0 | 0 | 0 |
28/05/2024 |
27.70
|
800 | 31 | 31 | 27.70 | 0 | 0 | 0 |
27/05/2024 |
27
|
1,700 | 30 | 30 | 27 | 0 | 0 | 0 |
24/05/2024 |
27.70
|
3,300 | 29 | 29.50 | 26.60 | 0 | 0 | 0 |
23/05/2024 |
26.50
|
14,300 | 31 | 31 | 25.50 | 0 | 0 | 0 |
22/05/2024 |
29.50
|
200 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 |
21/05/2024 |
29.50
|
1,300 | 29.30 | 29.50 | 29.30 | 0 | 0 | 0 |
20/05/2024 |
28.90
|
17,900 | 30.50 | 30.50 | 24.40 | 0 | 0 | 0 |
17/05/2024 |
28.90
|
4,900 | 27.50 | 28.90 | 27.20 | 0 | 0 | 0 |
16/05/2024 |
32
|
0 | 32 | 32 | 32 | 0 | 0 | 0 |
15/05/2024 |
32
|
100 | 32 | 32 | 32 | 0 | 0 | 0 |
14/05/2024 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 |
13/05/2024 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 |
10/05/2024 |
31
|
200 | 31 | 31 | 31 | 0 | 0 | 0 |
09/05/2024 |
29.90
|
0 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 |
08/05/2024 |
29.90
|
0 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 |
07/05/2024 |
29.90
|
0 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 |
06/05/2024 |
29.90
|
500 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 |
03/05/2024 |
28
|
600 | 28 | 28 | 28 | 0 | 0 | 0 |
02/05/2024 |
32
|
0 | 32 | 32 | 32 | 0 | 0 | 0 |
26/04/2024 |
32
|
200 | 32 | 32 | 32 | 0 | 0 | 0 |
25/04/2024 |
27.40
|
500 | 31 | 31.50 | 27.40 | 0 | 0 | 0 |