| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-21) |
-0.50 | -1.74% | 22,944 | 0 | 0 |
28.10
32
28.20
|
|
2 tháng
(2024-09-23) |
-1.70 | -5.69% | 34,014 | 0 | 0 |
28.10
32
28.20
|
|
3 tháng
(2024-08-22) |
-3.80 | -11.88% | 40,676 | 0 | 0 |
28.10
32.40
28.20
|
|
6 tháng
(2024-05-24) |
-2.81 | -9.06% | 146,762 | -698 | -0.0 |
28.10
33.90
28.20
|
|
12 tháng
(2023-11-27) |
3.19 | 12.77% | 399,316 | -698 | -0.0 |
23.23
33.90
28.20
|
|
24 tháng
(2022-12-01) |
3.62 | 14.74% | 938,887 | -151 | 0.0 |
23.23
33.90
28.20
|
|
36 tháng
(2021-12-06) |
-23.12 | -45.05% | 7,386,106 | 20,349 | 1.0 |
23.23
73.62
28.20
|
|
60 tháng
(2019-12-17) |
-7.72 | -21.48% | 7,843,376 | 7,141 | 0.3 |
23.23
73.62
28.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/11/2024 |
28.20
|
0 | 28.20 | 28.20 | 28.20 | 0 | 0 | 0 |
| 20/11/2024 |
28.20
|
0 | 28.20 | 28.20 | 28.20 | 0 | 0 | 0 |
| 19/11/2024 |
28.20
|
0 | 28.20 | 28.20 | 28.20 | 0 | 0 | 0 |
| 18/11/2024 |
28.20
|
1,000 | 28.20 | 28.20 | 28.20 | 0 | 0 | 0 |
| 15/11/2024 |
30.30
|
600 | 28.30 | 30.30 | 28.30 | 0 | 0 | 0 |
| 14/11/2024 |
30.30
|
0 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 |
| 13/11/2024 |
30.30
|
1,200 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 |
| 12/11/2024 |
30.20
|
3,800 | 30.20 | 30.20 | 30.20 | 0 | 0 | 0 |
| 11/11/2024 |
30.40
|
1,700 | 29.90 | 30.40 | 29.90 | 0 | 0 | 0 |
| 08/11/2024 |
28.10
|
200 | 28.10 | 28.10 | 28.10 | 0 | 0 | 0 |
| 07/11/2024 |
29
|
2,000 | 29 | 29 | 29 | 0 | 0 | 0 |
| 06/11/2024 |
29.50
|
0 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 |
| 05/11/2024 |
29.50
|
0 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 |
| 04/11/2024 |
29.50
|
200 | 29.40 | 29.50 | 29.40 | 0 | 0 | 0 |
| 01/11/2024 |
29.90
|
0 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 |
| 31/10/2024 |
29.90
|
100 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 |
| 30/10/2024 |
30.20
|
1,201 | 29.40 | 30.20 | 29.40 | 0 | 0 | 0 |
| 29/10/2024 |
31.90
|
1,100 | 28.10 | 31.90 | 28.10 | 0 | 0 | 0 |
| 28/10/2024 |
29.50
|
0 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 |
| 25/10/2024 |
30
|
1,543 | 27.60 | 30 | 27.60 | 0 | 0 | 0 |
| 24/10/2024 |
31.30
|
0 | 31.30 | 31.30 | 31.30 | 0 | 0 | 0 |
| 23/10/2024 |
32
|
5,200 | 28.80 | 32 | 28.80 | 0 | 0 | 0 |
| 22/10/2024 |
28.50
|
500 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 |
| 21/10/2024 |
28.70
|
2,600 | 28.80 | 28.80 | 28.70 | 0 | 0 | 0 |
| 18/10/2024 |
29.20
|
2,001 | 28.50 | 29.20 | 28.40 | 0 | 0 | 0 |
| 17/10/2024 |
29.80
|
0 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 |
| 16/10/2024 |
29.80
|
0 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 |
| 15/10/2024 |
30.80
|
1,720 | 28.60 | 30.80 | 28.50 | 0 | 0 | 0 |
| 14/10/2024 |
28.30
|
0 | 28.30 | 28.30 | 28.30 | 0 | 0 | 0 |
| 11/10/2024 |
28.50
|
201 | 28.10 | 28.50 | 28.10 | 0 | 0 | 0 |
| 10/10/2024 |
28.50
|
900 | 29.50 | 29.50 | 28.50 | 0 | 0 | 0 |
| 09/10/2024 |
28.40
|
900 | 28.40 | 28.50 | 28.40 | 0 | 0 | 0 |
| 08/10/2024 |
29
|
208 | 29 | 29 | 29 | 0 | 0 | 0 |
| 07/10/2024 |
28.50
|
300 | 29.40 | 29.40 | 28.50 | 0 | 0 | 0 |
| 04/10/2024 |
28.50
|
8 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 |
| 03/10/2024 |
28.50
|
501 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 |
| 02/10/2024 |
28.80
|
0 | 28.80 | 28.80 | 28.80 | 0 | 0 | 0 |
| 01/10/2024 |
29.50
|
3 | 28.80 | 28.80 | 28.80 | 0 | 0 | 0 |
| 30/09/2024 |
29.50
|
1,825 | 28 | 29.50 | 27.60 | 0 | 0 | 0 |
| 27/09/2024 |
29.50
|
3 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 |
| 26/09/2024 |
29.50
|
0 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 |
| 25/09/2024 |
29.50
|
200 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 |
| 24/09/2024 |
29.50
|
200 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 |
| 23/09/2024 |
29.90
|
2,100 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 |
| 20/09/2024 |
30.90
|
107 | 30.90 | 30.90 | 30.90 | 0 | 0 | 0 |
| 19/09/2024 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
| 18/09/2024 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
| 17/09/2024 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
| 16/09/2024 |
30
|
1,100 | 30 | 30 | 30 | 0 | 0 | 0 |
| 13/09/2024 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
| 12/09/2024 |
30
|
7 | 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
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
| 06/09/2024 |
30
|
100 | 30 | 30 | 30 | 0 | 0 | 0 |
| 05/09/2024 |
32.40
|
0 | 32.40 | 32.40 | 32.40 | 0 | 0 | 0 |
| 04/09/2024 |
32
|
728 | 32.70 | 32.70 | 32 | 0 | 0 | 0 |
| 30/08/2024 |
30
|
2 | 30 | 30 | 30 | 0 | 0 | 0 |
| 29/08/2024 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
| 28/08/2024 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
| 27/08/2024 |
30
|
98 | 30 | 30 | 30 | 0 | 0 | 0 |
| 26/08/2024 |
30
|
2,800 | 30 | 30 | 30 | 0 | 0 | 0 |
| 23/08/2024 |
32
|
2 | 31.50 | 31.50 | 31.50 | 0 | 0 | 0 |
| 22/08/2024 |
32
|
1,718 | 29 | 32 | 29 | 0 | 0 | 0 |
| 21/08/2024 |
29
|
1,070 | 29 | 29 | 29 | 0 | 0 | 0 |
| 20/08/2024 |
30
|
100 | 30 | 30 | 30 | 0 | 0 | 0 |
| 19/08/2024 |
30.10
|
0 | 30.10 | 30.10 | 30.10 | 0 | 0 | 0 |
| 16/08/2024 |
30.10
|
0 | 30.10 | 30.10 | 30.10 | 0 | 0 | 0 |
| 15/08/2024 |
30
|
1 | 30.10 | 30.10 | 30.10 | 0 | 0 | 0 |
| 14/08/2024 |
30
|
600 | 30 | 30.20 | 30 | 0 | 0 | 0 |
| 13/08/2024 |
30
|
1,523 | 29 | 30 | 29 | 0 | 0 | 0 |
| 12/08/2024 |
29
|
501 | 29.10 | 29.10 | 29 | 0 | 0 | 0 |
| 09/08/2024 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
| 08/08/2024 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
| 07/08/2024 |
30
|
2,100 | 29.90 | 30 | 29.90 | 0 | 0 | 0 |
| 06/08/2024 |
30
|
1 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 |
| 05/08/2024 |
30
|
1,130 | 27.50 | 30 | 27.50 | 0 | 0 | 0 |
| 02/08/2024 |
29.50
|
2,900 | 29.40 | 29.50 | 28.40 | 0 | 0 | 0 |
| 01/08/2024 |
30
|
100 | 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
|
100 | 30 | 30 | 30 | 0 | 0 | 0 |
| 25/07/2024 |
30.20
|
2,408 | 30 | 30.20 | 30 | 0 | 0 | 0 |
| 24/07/2024 |
30.30
|
100 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 |
| 23/07/2024 |
29.10
|
0 | 29.10 | 29.10 | 29.10 | 0 | 0 | 0 |
| 22/07/2024 |
29.30
|
49,511 | 27.10 | 29.50 | 27.10 | 0 | 0 | 0 |
| 19/07/2024 |
31
|
300 | 31 | 31 | 31 | 0 | 0 | 0 |
| 18/07/2024 |
31
|
4,601 | 31.20 | 31.30 | 31 | 0 | 0 | 0 |
| 17/07/2024 |
33.50
|
10,103 | 36.80 | 37.90 | 33.50 | 0 | 0 | 0 |
| 16/07/2024 |
33.50
|
1,927 | 32.50 | 33.50 | 32.50 | 0 | 0 | 0 |
| 15/07/2024 |
32
|
4,402 | 30.10 | 32 | 30.10 | 0 | 798 | -0.0 |
| 12/07/2024 |
30.10
|
200 | 30.10 | 30.10 | 30.10 | 0 | 0 | 0 |
| 11/07/2024 |
30
|
1 | 30 | 30 | 30 | 0 | 0 | 0 |
| 10/07/2024 |
30
|
1 | 30 | 30 | 30 | 0 | 0 | 0 |
| 09/07/2024 |
30
|
1,002 | 30 | 30 | 30 | 0 | 0 | 0 |
| 08/07/2024 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
| 05/07/2024 |
30
|
100 | 30 | 30 | 30 | 0 | 0 | 0 |
| 04/07/2024 |
30
|
17 | 30 | 30 | 30 | 0 | 0 | 0 |
| 03/07/2024 |
30
|
1,101 | 30 | 30 | 30 | 0 | 0 | 0 |