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) |
0.10 | 0.34% | 60,200 | 0 | 0 |
28.10
30.70
29.80
|
2 tháng
(2024-07-22) |
0.90 | 3.11% | 73,100 | 0 | 0 |
28
30.70
29.80
|
3 tháng
(2024-06-20) |
0 | 0% | 197,200 | -400 | -0.0 |
28
30.70
29.80
|
6 tháng
(2024-03-22) |
1.30 | 4.56% | 342,300 | -400 | -0.0 |
27.80
38.20
29.80
|
12 tháng
(2023-09-25) |
2.50 | 9.16% | 1,624,325 | 2,475,200 | 84.2 |
27.30
38.20
29.80
|
24 tháng
(2022-09-29) |
19.79 | 197.68% | 7,112,701 | 2,476,600 | 84.2 |
7.70
38.20
29.80
|
36 tháng
(2021-10-04) |
19.79 | 197.68% | 16,338,981 | 2,476,600 | 84.2 |
7.70
38.20
29.80
|
60 tháng
(2019-10-15) |
18.55 | 164.98% | 17,131,622 | 2,476,600 | 84.2 |
7.06
38.20
29.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2024 |
29.80
|
12,500 | 30 | 30 | 28.60 | 0 | 0 | 0 |
17/09/2024 |
28.80
|
2,000 | 28.50 | 28.80 | 28.50 | 0 | 0 | 0 |
16/09/2024 |
28.50
|
1,000 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 |
13/09/2024 |
29.40
|
1,900 | 28.40 | 29.40 | 28.40 | 0 | 0 | 0 |
12/09/2024 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
11/09/2024 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
10/09/2024 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
09/09/2024 |
30
|
100 | 30 | 30 | 30 | 0 | 0 | 0 |
06/09/2024 |
28.50
|
2,900 | 29.90 | 30 | 28.50 | 0 | 0 | 0 |
05/09/2024 |
29.80
|
1,700 | 28 | 29.90 | 28 | 0 | 0 | 0 |
04/09/2024 |
30.70
|
0 | 30.70 | 30.70 | 30.70 | 0 | 0 | 0 |
30/08/2024 |
29.50
|
2,900 | 30 | 32.70 | 28.50 | 0 | 0 | 0 |
29/08/2024 |
29.70
|
1,700 | 28.50 | 29.70 | 28.50 | 0 | 0 | 0 |
28/08/2024 |
30
|
100 | 30 | 30 | 30 | 0 | 0 | 0 |
27/08/2024 |
28.10
|
300 | 29.80 | 29.80 | 28.10 | 0 | 0 | 0 |
26/08/2024 |
28.20
|
200 | 28.90 | 28.90 | 28.20 | 0 | 0 | 0 |
23/08/2024 |
29.90
|
4,500 | 28.10 | 29.90 | 28.10 | 0 | 0 | 0 |
22/08/2024 |
28.10
|
0 | 28.10 | 28.10 | 28.10 | 0 | 0 | 0 |
21/08/2024 |
29.60
|
28,000 | 28.10 | 30 | 28.10 | 0 | 0 | 0 |
20/08/2024 |
28.60
|
0 | 28.60 | 28.60 | 28.60 | 0 | 0 | 0 |
19/08/2024 |
29.70
|
400 | 28.30 | 29.70 | 28.10 | 0 | 0 | 0 |
16/08/2024 |
30
|
100 | 30 | 30 | 30 | 0 | 0 | 0 |
15/08/2024 |
28.80
|
0 | 28.80 | 28.80 | 28.80 | 0 | 0 | 0 |
14/08/2024 |
28.80
|
100 | 28.80 | 28.80 | 28.80 | 0 | 0 | 0 |
13/08/2024 |
29.50
|
100 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 |
12/08/2024 |
28.10
|
200 | 29.90 | 29.90 | 28.10 | 0 | 0 | 0 |
09/08/2024 |
29.80
|
0 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 |
08/08/2024 |
29.80
|
0 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 |
07/08/2024 |
29.80
|
0 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 |
06/08/2024 |
29.80
|
0 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 |
05/08/2024 |
29.80
|
100 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 |
02/08/2024 |
29.50
|
100 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 |
01/08/2024 |
29.20
|
0 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 |
31/07/2024 |
29.20
|
0 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 |
30/07/2024 |
29.70
|
300 | 28.20 | 29.70 | 28.20 | 0 | 0 | 0 |
29/07/2024 |
29.80
|
1,000 | 28.10 | 29.80 | 28 | 0 | 0 | 0 |
26/07/2024 |
28.40
|
5,700 | 28.40 | 28.40 | 28.30 | 0 | 0 | 0 |
25/07/2024 |
28
|
3,000 | 28 | 28 | 28 | 0 | 0 | 0 |
24/07/2024 |
28.50
|
1,200 | 28 | 28.50 | 28 | 0 | 0 | 0 |
23/07/2024 |
28.80
|
900 | 28.20 | 28.80 | 28.20 | 0 | 0 | 0 |
22/07/2024 |
28.90
|
100 | 28.90 | 28.90 | 28.90 | 0 | 0 | 0 |
19/07/2024 |
28.50
|
0 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 |
18/07/2024 |
28.50
|
0 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 |
17/07/2024 |
28.50
|
100 | 28.50 | 28.50 | 28.50 | 0 | 100 | -0.0 |
16/07/2024 |
28.50
|
5,200 | 28.50 | 28.50 | 28.40 | 0 | 300 | -0.0 |
15/07/2024 |
29.50
|
3,000 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 |
12/07/2024 |
29.50
|
32,000 | 29 | 29.50 | 29 | 0 | 0 | 0 |
11/07/2024 |
29
|
600 | 28 | 29 | 28 | 0 | 0 | 0 |
10/07/2024 |
28.70
|
1,800 | 28.70 | 29.30 | 28.70 | 0 | 0 | 0 |
09/07/2024 |
29.80
|
20,000 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 |
08/07/2024 |
28.80
|
200 | 28.80 | 28.80 | 28.80 | 0 | 0 | 0 |
05/07/2024 |
28.70
|
2,000 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 |
04/07/2024 |
29.90
|
100 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 |
03/07/2024 |
29.80
|
2,200 | 28.80 | 29.80 | 28.60 | 0 | 0 | 0 |
02/07/2024 |
30
|
7,200 | 28.80 | 30 | 28.60 | 0 | 0 | 0 |
01/07/2024 |
28.80
|
1,500 | 28.80 | 28.80 | 28.80 | 0 | 0 | 0 |
28/06/2024 |
30
|
25,500 | 29.10 | 30 | 29.10 | 0 | 0 | 0 |
27/06/2024 |
29.10
|
0 | 29.10 | 29.10 | 29.10 | 0 | 0 | 0 |
26/06/2024 |
29.90
|
700 | 28.80 | 29.90 | 28.80 | 0 | 0 | 0 |
25/06/2024 |
28.80
|
1,600 | 28.80 | 28.80 | 28.80 | 0 | 0 | 0 |
24/06/2024 |
30
|
5,000 | 28.90 | 30 | 28.80 | 0 | 0 | 0 |
21/06/2024 |
30
|
800 | 29.50 | 30 | 29.50 | 0 | 0 | 0 |
20/06/2024 |
29.80
|
14,600 | 29.90 | 30 | 29.80 | 0 | 0 | 0 |
19/06/2024 |
30
|
100 | 30 | 30 | 30 | 0 | 0 | 0 |
18/06/2024 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 |
17/06/2024 |
29
|
300 | 29 | 29 | 29 | 0 | 0 | 0 |
14/06/2024 |
29.90
|
200 | 29.80 | 29.90 | 29.80 | 0 | 0 | 0 |
13/06/2024 |
29.90
|
300 | 29.50 | 29.90 | 29.50 | 0 | 0 | 0 |
12/06/2024 |
29.90
|
100 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 |
11/06/2024 |
29.90
|
200 | 28.90 | 29.90 | 28.90 | 0 | 0 | 0 |
10/06/2024 |
29.50
|
800 | 28.90 | 29.50 | 28.90 | 0 | 0 | 0 |
07/06/2024 |
29.20
|
1,600 | 28.90 | 29.20 | 28.90 | 0 | 0 | 0 |
06/06/2024 |
29.90
|
0 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 |
05/06/2024 |
29.90
|
0 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 |
04/06/2024 |
29.90
|
100 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 |
03/06/2024 |
30
|
2,100 | 29 | 30 | 29 | 0 | 0 | 0 |
31/05/2024 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
30/05/2024 |
30
|
1,600 | 30 | 30 | 30 | 0 | 0 | 0 |
29/05/2024 |
29.80
|
2,500 | 30 | 30 | 29.80 | 0 | 0 | 0 |
28/05/2024 |
30
|
10,100 | 30 | 30.40 | 29.50 | 0 | 100 | -0.0 |
27/05/2024 |
29.80
|
10,300 | 30 | 30 | 29.80 | 0 | 0 | 0 |
24/05/2024 |
29.90
|
1,600 | 30 | 30 | 29.20 | 0 | 0 | 0 |
23/05/2024 |
30
|
3,000 | 29.30 | 30 | 29 | 0 | 0 | 0 |
22/05/2024 |
30
|
6,700 | 30 | 30 | 29.90 | 0 | 0 | 0 |
21/05/2024 |
30.20
|
13,000 | 30.20 | 30.20 | 28.80 | 100 | 0 | 0.0 |
20/05/2024 |
30.50
|
6,900 | 30.10 | 30.60 | 29.60 | 0 | 0 | 0 |
17/05/2024 |
30
|
3,800 | 28 | 30 | 27.80 | 0 | 0 | 0 |
16/05/2024 |
27.80
|
500 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 |
15/05/2024 |
32.50
|
200 | 32.50 | 32.50 | 32.50 | 0 | 0 | 0 |
14/05/2024 |
38.20
|
0 | 38.20 | 38.20 | 38.20 | 0 | 0 | 0 |
13/05/2024 |
38.20
|
0 | 38.20 | 38.20 | 38.20 | 0 | 0 | 0 |
10/05/2024 |
38.20
|
0 | 38.20 | 38.20 | 38.20 | 0 | 0 | 0 |
09/05/2024 |
38.20
|
0 | 38.20 | 38.20 | 38.20 | 0 | 0 | 0 |
08/05/2024 |
38.20
|
0 | 38.20 | 38.20 | 38.20 | 0 | 0 | 0 |
07/05/2024 |
29.50
|
4,500 | 29.40 | 39.50 | 29.40 | 0 | 0 | 0 |
06/05/2024 |
34.50
|
100 | 34.50 | 34.50 | 34.50 | 0 | 0 | 0 |
03/05/2024 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
02/05/2024 |
30
|
100 | 30 | 30 | 30 | 0 | 0 | 0 |
26/04/2024 |
32.30
|
1,900 | 28.70 | 32.30 | 28.60 | 0 | 0 | 0 |
25/04/2024 |
28.50
|
2,400 | 28.10 | 28.50 | 28.10 | 0 | 0 | 0 |