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 | -0.31% | 53,100 | 0 | 0 |
31.50
32.50
32
|
2 tháng
(2024-07-22) |
-1.90 | -5.60% | 106,800 | -97 | -0.0 |
31.50
33.90
32
|
3 tháng
(2024-06-20) |
-1.90 | -5.60% | 228,300 | -297 | -0.0 |
31.50
36
32
|
6 tháng
(2024-03-22) |
-3.60 | -10.11% | 627,800 | -297 | -0.0 |
31.50
36
32
|
12 tháng
(2023-09-25) |
-4.90 | -13.28% | 1,334,400 | -1,339 | -0.0 |
31.50
42.50
32
|
24 tháng
(2022-09-29) |
26 | 433.33% | 11,339,054 | -2,989 | -0.1 |
3.40
42.50
32
|
36 tháng
(2021-10-04) |
24.80 | 344.44% | 12,545,360 | -3,989 | -0.1 |
3.40
42.50
32
|
60 tháng
(2019-10-15) |
25 | 357.14% | 13,396,521 | -4,089 | -0.1 |
3.40
42.50
32
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2024 |
32
|
2,400 | 31.80 | 32 | 31.80 | 0 | 0 | 0 |
17/09/2024 |
31.90
|
4,200 | 31.70 | 31.90 | 31.50 | 0 | 0 | 0 |
16/09/2024 |
31.70
|
3,400 | 31.70 | 31.80 | 31.70 | 0 | 0 | 0 |
13/09/2024 |
31.80
|
1,000 | 31.70 | 31.80 | 31.70 | 0 | 0 | 0 |
12/09/2024 |
31.70
|
2,000 | 32 | 32 | 31.30 | 0 | 0 | 0 |
11/09/2024 |
32
|
600 | 32 | 32 | 32 | 0 | 0 | 0 |
10/09/2024 |
32
|
2,000 | 32 | 32 | 32 | 0 | 0 | 0 |
09/09/2024 |
32.50
|
3,600 | 32 | 32.50 | 32 | 0 | 0 | 0 |
06/09/2024 |
32
|
3,400 | 31.90 | 32 | 31.90 | 0 | 0 | 0 |
05/09/2024 |
32
|
2,200 | 31.90 | 32 | 31.90 | 0 | 0 | 0 |
04/09/2024 |
31.90
|
2,700 | 31.80 | 31.90 | 31.50 | 0 | 0 | 0 |
30/08/2024 |
31.80
|
900 | 31.80 | 31.80 | 31.80 | 0 | 0 | 0 |
29/08/2024 |
31.50
|
5,600 | 31.90 | 31.90 | 31.50 | 0 | 0 | 0 |
28/08/2024 |
31.90
|
1,100 | 31.90 | 31.90 | 31.90 | 0 | 0 | 0 |
27/08/2024 |
32
|
9,000 | 31.90 | 32 | 31.90 | 0 | 0 | 0 |
26/08/2024 |
32
|
3,400 | 31.90 | 32 | 31.90 | 0 | 0 | 0 |
23/08/2024 |
32
|
500 | 32 | 32 | 32 | 0 | 0 | 0 |
22/08/2024 |
32
|
1,100 | 32 | 32 | 32 | 0 | 0 | 0 |
21/08/2024 |
32
|
1,000 | 32 | 32 | 32 | 0 | 0 | 0 |
20/08/2024 |
32.10
|
1,000 | 32 | 32.10 | 32 | 0 | 0 | 0 |
19/08/2024 |
32.10
|
2,000 | 32 | 32.10 | 32 | 0 | 0 | 0 |
16/08/2024 |
32
|
3,900 | 32 | 32 | 32 | 0 | 0 | 0 |
15/08/2024 |
32
|
1,400 | 32.10 | 32.10 | 32 | 0 | 0 | 0 |
14/08/2024 |
32
|
1,400 | 32.20 | 32.20 | 32 | 0 | 6 | -0.0 |
13/08/2024 |
32
|
2,500 | 32.50 | 32.50 | 32 | 0 | 0 | 0 |
12/08/2024 |
32.50
|
900 | 32.50 | 32.50 | 32.50 | 0 | 0 | 0 |
09/08/2024 |
32.30
|
4,900 | 32.30 | 32.50 | 32.30 | 0 | 0 | 0 |
08/08/2024 |
32.30
|
900 | 32.30 | 32.30 | 32.30 | 0 | 14 | -0.0 |
07/08/2024 |
32.30
|
1,000 | 32.30 | 32.30 | 32.30 | 0 | 0 | 0 |
06/08/2024 |
32
|
2,600 | 32.40 | 32.40 | 32 | 0 | 0 | 0 |
05/08/2024 |
32
|
4,700 | 32.70 | 32.70 | 32 | 0 | 0 | 0 |
02/08/2024 |
32.70
|
1,500 | 32.70 | 32.70 | 32.70 | 0 | 0 | 0 |
01/08/2024 |
32
|
3,200 | 32.90 | 32.90 | 32 | 0 | 0 | 0 |
31/07/2024 |
33
|
1,700 | 32.20 | 33 | 32.20 | 0 | 0 | 0 |
30/07/2024 |
33.90
|
7,800 | 32.30 | 33.90 | 32.30 | 0 | 22 | -0.0 |
29/07/2024 |
31.50
|
1,700 | 33 | 33 | 31.50 | 0 | 0 | 0 |
26/07/2024 |
33
|
1,200 | 33 | 33 | 33 | 0 | 0 | 0 |
25/07/2024 |
32.90
|
2,200 | 33 | 33 | 32.90 | 0 | 0 | 0 |
24/07/2024 |
32.90
|
3,500 | 33 | 33 | 32 | 0 | 0 | 0 |
23/07/2024 |
33
|
2,900 | 33 | 33.10 | 33 | 0 | 55 | -0.0 |
22/07/2024 |
33.90
|
3,800 | 34.10 | 34.10 | 32.50 | 0 | 0 | 0 |
19/07/2024 |
34
|
400 | 34.30 | 34.30 | 34 | 0 | 0 | 0 |
18/07/2024 |
34.30
|
6,500 | 34 | 34.50 | 34 | 0 | 0 | 0 |
17/07/2024 |
33.90
|
4,100 | 33.90 | 33.90 | 33.90 | 0 | 0 | 0 |
16/07/2024 |
33
|
3,700 | 34.20 | 34.20 | 33 | 0 | 0 | 0 |
15/07/2024 |
34.30
|
8,100 | 34.50 | 35.40 | 33.10 | 0 | 0 | 0 |
12/07/2024 |
36
|
9,000 | 34 | 36.50 | 34 | 0 | 0 | 0 |
11/07/2024 |
34
|
5,800 | 33.90 | 34.50 | 33.90 | 0 | 0 | 0 |
10/07/2024 |
32.60
|
4,600 | 34.10 | 34.10 | 32.60 | 0 | 200 | -0.0 |
09/07/2024 |
34.30
|
8,700 | 33.90 | 34.50 | 33.90 | 0 | 0 | 0 |
08/07/2024 |
33.80
|
3,500 | 33.90 | 33.90 | 33.80 | 0 | 0 | 0 |
05/07/2024 |
32.20
|
2,900 | 34 | 34 | 32.20 | 0 | 0 | 0 |
04/07/2024 |
33.90
|
4,800 | 34 | 34 | 33.90 | 0 | 0 | 0 |
03/07/2024 |
34
|
6,400 | 33.30 | 34.30 | 33.20 | 0 | 0 | 0 |
02/07/2024 |
33.50
|
4,400 | 33 | 33.50 | 33 | 0 | 0 | 0 |
01/07/2024 |
33
|
2,000 | 33 | 33 | 33 | 0 | 0 | 0 |
28/06/2024 |
32.90
|
3,400 | 33 | 33 | 32.90 | 0 | 0 | 0 |
27/06/2024 |
33.10
|
4,800 | 32.80 | 33.10 | 32.80 | 0 | 0 | 0 |
26/06/2024 |
33.40
|
3,900 | 32.50 | 33.40 | 32.50 | 0 | 0 | 0 |
25/06/2024 |
33.40
|
8,400 | 32.80 | 34 | 32.80 | 0 | 0 | 0 |
24/06/2024 |
32
|
4,500 | 33 | 33.80 | 32 | 0 | 0 | 0 |
21/06/2024 |
33.90
|
11,100 | 33.60 | 35 | 33 | 0 | 0 | 0 |
20/06/2024 |
33.90
|
10,500 | 32.50 | 34 | 32.50 | 0 | 0 | 0 |
19/06/2024 |
33.90
|
4,700 | 34 | 34 | 32 | 0 | 0 | 0 |
18/06/2024 |
34
|
3,500 | 34.10 | 34.10 | 34 | 0 | 0 | 0 |
17/06/2024 |
34
|
8,600 | 33.40 | 34 | 33 | 0 | 0 | 0 |
14/06/2024 |
33.40
|
3,800 | 33 | 33.50 | 33 | 0 | 0 | 0 |
13/06/2024 |
33.10
|
6,500 | 33.10 | 34 | 33.10 | 0 | 0 | 0 |
12/06/2024 |
34.40
|
4,900 | 33.10 | 34.50 | 33.10 | 0 | 0 | 0 |
11/06/2024 |
33
|
7,300 | 32.90 | 33.50 | 32.90 | 0 | 0 | 0 |
10/06/2024 |
34
|
6,600 | 32.50 | 34 | 32.50 | 0 | 0 | 0 |
07/06/2024 |
33.20
|
7,000 | 32.50 | 33.20 | 32 | 0 | 0 | 0 |
06/06/2024 |
33.40
|
4,800 | 33 | 33.40 | 33 | 0 | 0 | 0 |
05/06/2024 |
33.70
|
2,700 | 33.70 | 33.70 | 33 | 0 | 0 | 0 |
04/06/2024 |
34
|
8,900 | 33 | 34.50 | 33 | 0 | 0 | 0 |
03/06/2024 |
34
|
4,900 | 33.90 | 34.10 | 33.90 | 0 | 0 | 0 |
31/05/2024 |
34
|
4,100 | 32.10 | 34 | 32.10 | 0 | 0 | 0 |
30/05/2024 |
34
|
3,400 | 34 | 34.10 | 34 | 0 | 0 | 0 |
29/05/2024 |
34
|
9,000 | 34.10 | 34.30 | 34 | 0 | 0 | 0 |
28/05/2024 |
34.40
|
7,300 | 34.10 | 34.50 | 34.10 | 0 | 0 | 0 |
27/05/2024 |
34
|
4,100 | 34 | 34 | 34 | 0 | 0 | 0 |
24/05/2024 |
34.50
|
5,300 | 34.50 | 34.50 | 34.50 | 0 | 0 | 0 |
23/05/2024 |
34.80
|
7,400 | 34.50 | 35 | 34.50 | 0 | 0 | 0 |
22/05/2024 |
34.40
|
18,200 | 34 | 35 | 34 | 0 | 0 | 0 |
21/05/2024 |
34.40
|
4,000 | 33.80 | 35.30 | 33.50 | 0 | 0 | 0 |
20/05/2024 |
35
|
8,900 | 33.30 | 35 | 33.30 | 0 | 0 | 0 |
17/05/2024 |
33
|
2,700 | 34 | 34 | 33 | 0 | 0 | 0 |
16/05/2024 |
34
|
14,200 | 33 | 35 | 33 | 0 | 0 | 0 |
15/05/2024 |
34.10
|
6,300 | 33.50 | 34.10 | 32 | 0 | 0 | 0 |
14/05/2024 |
33.80
|
8,700 | 33.80 | 34.50 | 33.80 | 0 | 0 | 0 |
13/05/2024 |
33.70
|
13,900 | 34 | 34 | 33.70 | 0 | 0 | 0 |
10/05/2024 |
33.90
|
5,400 | 33.50 | 33.90 | 33.50 | 0 | 0 | 0 |
09/05/2024 |
33.90
|
8,400 | 34 | 34 | 33.90 | 0 | 0 | 0 |
08/05/2024 |
33.70
|
12,700 | 33 | 34 | 33 | 0 | 0 | 0 |
07/05/2024 |
34
|
14,300 | 33 | 34.80 | 33 | 0 | 0 | 0 |
06/05/2024 |
34
|
9,400 | 33.20 | 34 | 33.20 | 0 | 0 | 0 |
03/05/2024 |
33.20
|
12,400 | 32.50 | 33.20 | 32.50 | 0 | 0 | 0 |
02/05/2024 |
33.30
|
9,300 | 33.30 | 33.30 | 33.10 | 0 | 0 | 0 |
26/04/2024 |
32
|
15,800 | 34 | 34 | 32 | 0 | 0 | 0 |
25/04/2024 |
34
|
15,700 | 35 | 35 | 34 | 0 | 0 | 0 |