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) |
2.80 | 10.89% | 495,700 | 0 | 0 |
25.50
29.70
28.50
|
2 tháng
(2024-07-22) |
3.20 | 12.65% | 1,030,800 | 0 | 0 |
25.10
29.70
28.50
|
3 tháng
(2024-06-20) |
-8 | -21.92% | 1,974,300 | 0 | 0 |
25.10
36.50
28.50
|
6 tháng
(2024-03-22) |
-2.40 | -7.77% | 4,758,100 | 0 | 0 |
25.10
40.50
28.50
|
12 tháng
(2023-09-25) |
11.83 | 71% | 9,251,500 | 0 | 0 |
16.30
40.50
28.50
|
24 tháng
(2022-09-29) |
17.76 | 165.34% | 13,578,408 | 0 | 0 |
6.67
40.50
28.50
|
36 tháng
(2021-10-04) |
11.24 | 65.16% | 28,263,966 | 0 | 0.0 |
6.67
40.50
28.50
|
60 tháng
(2019-10-15) |
24.66 | 642.55% | 45,566,698 | -3,330 | -0.2 |
1.49
40.50
28.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2024 |
28.50
|
15,200 | 28.50 | 29.30 | 28.50 | 0 | 0 | 0 |
17/09/2024 |
28.50
|
2,000 | 29.40 | 29.40 | 28.50 | 0 | 0 | 0 |
16/09/2024 |
28.20
|
8,300 | 28.50 | 28.50 | 28.20 | 0 | 0 | 0 |
13/09/2024 |
28.60
|
2,200 | 28.60 | 28.60 | 28.60 | 0 | 0 | 0 |
12/09/2024 |
28.50
|
1,900 | 30 | 30 | 28.50 | 0 | 0 | 0 |
11/09/2024 |
28.50
|
14,000 | 28.50 | 28.50 | 28.20 | 0 | 0 | 0 |
10/09/2024 |
28.50
|
16,400 | 28.70 | 28.70 | 28.40 | 0 | 0 | 0 |
09/09/2024 |
29.40
|
18,500 | 32.80 | 32.80 | 28.70 | 0 | 0 | 0 |
06/09/2024 |
28.50
|
16,000 | 28.80 | 28.80 | 28.50 | 0 | 0 | 0 |
05/09/2024 |
28.60
|
13,300 | 29 | 29 | 28.60 | 0 | 0 | 0 |
04/09/2024 |
28.80
|
23,200 | 29 | 29 | 28.10 | 0 | 0 | 0 |
30/08/2024 |
29
|
24,400 | 29.70 | 29.70 | 28.60 | 0 | 0 | 0 |
29/08/2024 |
29.70
|
26,200 | 30 | 30 | 28.50 | 0 | 0 | 0 |
28/08/2024 |
29.70
|
60,100 | 28.40 | 30.50 | 28.40 | 0 | 0 | 0 |
27/08/2024 |
28.20
|
120,700 | 27.50 | 28.20 | 27.50 | 0 | 0 | 0 |
26/08/2024 |
27.20
|
19,600 | 26.80 | 27.50 | 26.80 | 0 | 0 | 0 |
23/08/2024 |
27
|
13,600 | 26.60 | 27 | 26.50 | 0 | 0 | 0 |
22/08/2024 |
27
|
60,100 | 25.50 | 27 | 25.50 | 0 | 0 | 0 |
21/08/2024 |
25.50
|
15,200 | 25.70 | 26 | 25.50 | 0 | 0 | 0 |
20/08/2024 |
26
|
19,600 | 25.60 | 26 | 25.50 | 0 | 0 | 0 |
19/08/2024 |
25.70
|
5,200 | 26 | 26 | 25.70 | 0 | 0 | 0 |
16/08/2024 |
26
|
10,100 | 25.80 | 26 | 25.80 | 0 | 0 | 0 |
15/08/2024 |
25.10
|
8,000 | 26 | 26 | 25.10 | 0 | 0 | 0 |
14/08/2024 |
26.20
|
4,500 | 26.40 | 26.40 | 25.80 | 0 | 0 | 0 |
13/08/2024 |
25.80
|
10,500 | 26 | 26 | 25.20 | 0 | 0 | 0 |
12/08/2024 |
26.40
|
3,400 | 26 | 26.40 | 26 | 0 | 0 | 0 |
09/08/2024 |
26
|
1,500 | 26.50 | 26.50 | 26 | 0 | 0 | 0 |
08/08/2024 |
26.50
|
5,500 | 26 | 26.50 | 25.80 | 0 | 0 | 0 |
07/08/2024 |
26.70
|
300 | 25.80 | 26.70 | 25.80 | 0 | 0 | 0 |
06/08/2024 |
25.90
|
37,100 | 26 | 26 | 25.50 | 0 | 0 | 0 |
05/08/2024 |
25.70
|
31,600 | 26.10 | 26.10 | 25.10 | 0 | 0 | 0 |
02/08/2024 |
26.50
|
10,400 | 26.50 | 26.80 | 26.50 | 0 | 0 | 0 |
01/08/2024 |
26.10
|
16,600 | 27.50 | 27.70 | 26 | 0 | 0 | 0 |
31/07/2024 |
26.30
|
19,900 | 26.40 | 26.40 | 25.30 | 0 | 0 | 0 |
30/07/2024 |
25.90
|
9,800 | 24 | 26.60 | 24 | 0 | 0 | 0 |
29/07/2024 |
26.10
|
15,500 | 26.10 | 27.10 | 26.10 | 0 | 0 | 0 |
26/07/2024 |
26.10
|
12,600 | 25.50 | 26.90 | 25.50 | 0 | 0 | 0 |
25/07/2024 |
25.80
|
10,300 | 21.80 | 26.90 | 21.80 | 0 | 0 | 0 |
24/07/2024 |
27
|
26,500 | 22.10 | 27.40 | 22.10 | 0 | 0 | 0 |
23/07/2024 |
26
|
47,900 | 25 | 28.50 | 25 | 0 | 0 | 0 |
22/07/2024 |
25.30
|
253,100 | 27.10 | 27.10 | 25.30 | 0 | 0 | 0 |
19/07/2024 |
28.10
|
178,800 | 32.70 | 33 | 28.10 | 0 | 0 | 0 |
18/07/2024 |
33
|
22,800 | 33.30 | 33.30 | 32.70 | 0 | 0 | 0 |
17/07/2024 |
33
|
28,800 | 33.50 | 33.60 | 33 | 0 | 0 | 0 |
16/07/2024 |
33.50
|
9,100 | 33.50 | 33.60 | 33.40 | 0 | 0 | 0 |
15/07/2024 |
33.50
|
17,500 | 33.40 | 33.50 | 33.20 | 0 | 0 | 0 |
12/07/2024 |
33.60
|
49,100 | 34.60 | 34.60 | 33 | 0 | 0 | 0 |
11/07/2024 |
34.50
|
22,300 | 33.30 | 35.40 | 33.30 | 0 | 0 | 0 |
10/07/2024 |
33.20
|
15,500 | 33.30 | 33.40 | 33.10 | 0 | 0 | 0 |
09/07/2024 |
33.50
|
99,900 | 33.50 | 33.80 | 33.50 | 0 | 0 | 0 |
08/07/2024 |
34
|
40,200 | 34.20 | 34.20 | 33.70 | 0 | 0 | 0 |
05/07/2024 |
34.10
|
47,900 | 34 | 34.20 | 33.90 | 0 | 0 | 0 |
04/07/2024 |
34.40
|
24,100 | 34.20 | 34.50 | 34 | 0 | 0 | 0 |
03/07/2024 |
34.30
|
27,300 | 34.60 | 34.70 | 34.30 | 0 | 0 | 0 |
02/07/2024 |
34.60
|
5,300 | 34.50 | 34.60 | 34.40 | 0 | 0 | 0 |
01/07/2024 |
34.30
|
700 | 34.30 | 34.30 | 34.30 | 0 | 0 | 0 |
28/06/2024 |
34.40
|
17,300 | 34.60 | 35.40 | 34.40 | 0 | 0 | 0 |
27/06/2024 |
34.80
|
4,500 | 35 | 35 | 34 | 0 | 0 | 0 |
26/06/2024 |
33.30
|
15,600 | 33.40 | 33.60 | 32.20 | 0 | 0 | 0 |
25/06/2024 |
33.60
|
49,700 | 34 | 34 | 33 | 0 | 0 | 0 |
24/06/2024 |
34.50
|
72,200 | 34 | 35.40 | 33 | 0 | 0 | 0 |
21/06/2024 |
35.50
|
130,300 | 36.40 | 36.50 | 34.80 | 0 | 0 | 0 |
20/06/2024 |
36.50
|
64,600 | 37.10 | 37.10 | 36.30 | 0 | 0 | 0 |
19/06/2024 |
37
|
14,400 | 37 | 37.20 | 37 | 0 | 0 | 0 |
18/06/2024 |
37.10
|
9,300 | 37.30 | 37.40 | 37.10 | 0 | 0 | 0 |
17/06/2024 |
37.30
|
19,600 | 37 | 37.40 | 37 | 0 | 0 | 0 |
14/06/2024 |
37.40
|
35,300 | 37 | 37.80 | 37 | 0 | 0 | 0 |
13/06/2024 |
37.70
|
91,500 | 37.60 | 38 | 32.40 | 0 | 0 | 0 |
12/06/2024 |
37.80
|
43,900 | 37.60 | 38.50 | 37.60 | 0 | 0 | 0 |
11/06/2024 |
38.80
|
33,500 | 38.40 | 38.80 | 38.40 | 0 | 0 | 0 |
10/06/2024 |
38.50
|
151,500 | 37.90 | 38.60 | 37.90 | 0 | 0 | 0 |
07/06/2024 |
37.90
|
9,500 | 38.10 | 38.10 | 37.80 | 0 | 0 | 0 |
06/06/2024 |
38
|
15,500 | 37.90 | 38 | 37.70 | 0 | 0 | 0 |
05/06/2024 |
37.60
|
54,900 | 39 | 39.10 | 37.50 | 0 | 0 | 0 |
04/06/2024 |
38.20
|
28,000 | 38.10 | 38.30 | 37.80 | 0 | 0 | 0 |
03/06/2024 |
38
|
36,400 | 37.70 | 38.40 | 37.20 | 0 | 0 | 0 |
31/05/2024 |
38.40
|
30,200 | 38.40 | 38.70 | 38.30 | 0 | 0 | 0 |
30/05/2024 |
38.40
|
21,600 | 38 | 38.40 | 38 | 0 | 0 | 0 |
29/05/2024 |
38.40
|
5,500 | 38.80 | 38.80 | 38.30 | 0 | 0 | 0 |
28/05/2024 |
38.20
|
13,600 | 38 | 38.80 | 38 | 0 | 0 | 0 |
27/05/2024 |
38
|
41,100 | 38 | 38.20 | 37.20 | 0 | 0 | 0 |
24/05/2024 |
38
|
20,800 | 38 | 38 | 37.30 | 0 | 0 | 0 |
23/05/2024 |
38.40
|
15,400 | 37.40 | 38.40 | 37.40 | 0 | 0 | 0 |
22/05/2024 |
37
|
15,200 | 37.10 | 37.40 | 37 | 0 | 0 | 0 |
21/05/2024 |
37
|
18,700 | 37 | 37.20 | 36.60 | 0 | 0 | 0 |
20/05/2024 |
37.20
|
26,400 | 37.30 | 37.40 | 37 | 0 | 0 | 0 |
17/05/2024 |
37.40
|
30,600 | 37.40 | 37.80 | 37 | 0 | 0 | 0 |
16/05/2024 |
37.50
|
11,800 | 37.40 | 37.60 | 37.40 | 0 | 0 | 0 |
15/05/2024 |
37.70
|
10,300 | 37.50 | 37.80 | 37 | 0 | 0 | 0 |
14/05/2024 |
37.80
|
6,900 | 37.30 | 38 | 37.10 | 0 | 0 | 0 |
13/05/2024 |
37.50
|
56,800 | 37.30 | 38.80 | 37 | 0 | 0 | 0 |
10/05/2024 |
37
|
102,300 | 38.80 | 38.80 | 36.50 | 0 | 0 | 0 |
09/05/2024 |
38.70
|
42,500 | 40.60 | 41 | 38.30 | 0 | 0 | 0 |
08/05/2024 |
40.50
|
16,900 | 39.90 | 40.50 | 39.40 | 0 | 0 | 0 |
07/05/2024 |
40
|
29,500 | 40 | 40.20 | 39.70 | 0 | 0 | 0 |
06/05/2024 |
40.10
|
22,400 | 39.60 | 40.50 | 39.60 | 0 | 0 | 0 |
03/05/2024 |
39.60
|
62,100 | 38.90 | 40 | 38.90 | 0 | 0 | 0 |
02/05/2024 |
39
|
55,400 | 38 | 39.40 | 37.50 | 0 | 0 | 0 |
26/04/2024 |
37.10
|
16,600 | 36.90 | 37.10 | 36.70 | 0 | 0 | 0 |
25/04/2024 |
37
|
15,900 | 37 | 37 | 36.40 | 0 | 0 | 0 |