| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-09) |
-0.10 | -0.43% | 57,500 | 0 | 0 |
22.40
23.80
22.40
|
|
2 tháng
(2024-09-09) |
-0.70 | -2.97% | 96,800 | 0 | 0 |
22.40
23.90
22.40
|
|
3 tháng
(2024-08-12) |
-1.60 | -6.53% | 172,900 | 0 | 0 |
22.40
24.50
22.40
|
|
6 tháng
(2024-05-13) |
2.59 | 12.77% | 1,373,341 | 0 | 0 |
19.43
25.90
22.40
|
|
12 tháng
(2023-11-14) |
5.86 | 34.37% | 1,573,944 | 0 | 0 |
15.84
25.90
22.40
|
|
24 tháng
(2022-11-21) |
8.12 | 54.95% | 2,218,612 | 0 | 0 |
14.36
25.90
22.40
|
|
36 tháng
(2021-11-24) |
2.29 | 11.13% | 4,200,925 | 0 | 0 |
14.36
25.90
22.40
|
|
60 tháng
(2019-12-05) |
10.19 | 80.17% | 10,446,140 | 0 | 0 |
10.98
25.90
22.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/11/2024 |
22.40
|
3,900 | 22.60 | 22.60 | 22.40 | 0 | 0 | 0 |
| 07/11/2024 |
22.90
|
3,700 | 22.60 | 22.90 | 22.60 | 0 | 0 | 0 |
| 06/11/2024 |
22.90
|
2,700 | 22.80 | 22.90 | 22.50 | 0 | 0 | 0 |
| 05/11/2024 |
22.90
|
2,300 | 22.70 | 22.90 | 22.60 | 0 | 0 | 0 |
| 04/11/2024 |
22.60
|
2,600 | 22.70 | 22.70 | 22.60 | 0 | 0 | 0 |
| 01/11/2024 |
22.70
|
2,500 | 22.80 | 22.80 | 22.70 | 0 | 0 | 0 |
| 31/10/2024 |
23
|
15,500 | 23.30 | 23.30 | 22.70 | 0 | 0 | 0 |
| 30/10/2024 |
23
|
5,300 | 23.20 | 24 | 23 | 0 | 0 | 0 |
| 29/10/2024 |
23
|
1,300 | 23 | 23 | 23 | 0 | 0 | 0 |
| 28/10/2024 |
23.10
|
0 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
| 25/10/2024 |
23.10
|
1,000 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
| 24/10/2024 |
23.10
|
0 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
| 23/10/2024 |
23.20
|
5,600 | 23 | 23.20 | 23 | 0 | 0 | 0 |
| 22/10/2024 |
23.10
|
0 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
| 21/10/2024 |
23.10
|
0 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
| 18/10/2024 |
23.10
|
0 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
| 17/10/2024 |
23.20
|
1,400 | 22.60 | 23.20 | 22.60 | 0 | 0 | 0 |
| 16/10/2024 |
23.30
|
100 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
| 15/10/2024 |
23
|
6,800 | 23 | 23.20 | 22.60 | 0 | 0 | 0 |
| 14/10/2024 |
23.50
|
200 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 11/10/2024 |
23.20
|
6,400 | 23.10 | 23.20 | 21.60 | 0 | 0 | 0 |
| 10/10/2024 |
23.80
|
100 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 |
| 09/10/2024 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 |
| 08/10/2024 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 |
| 07/10/2024 |
23
|
3,300 | 23.90 | 23.90 | 23 | 0 | 0 | 0 |
| 04/10/2024 |
23.20
|
2,400 | 23.10 | 23.20 | 23.10 | 0 | 0 | 0 |
| 03/10/2024 |
23
|
2,100 | 23.40 | 23.40 | 23 | 0 | 0 | 0 |
| 02/10/2024 |
23
|
400 | 23.90 | 23.90 | 22.50 | 0 | 0 | 0 |
| 01/10/2024 |
23.10
|
600 | 23.80 | 23.80 | 22.50 | 0 | 0 | 0 |
| 30/09/2024 |
23
|
3,200 | 23.90 | 23.90 | 22.30 | 0 | 0 | 0 |
| 27/09/2024 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 26/09/2024 |
23.50
|
1,200 | 24 | 24 | 23.50 | 0 | 0 | 0 |
| 25/09/2024 |
22.80
|
2,500 | 22.50 | 23 | 22.50 | 0 | 0 | 0 |
| 24/09/2024 |
23.90
|
100 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
| 23/09/2024 |
22.50
|
1,800 | 23.90 | 23.90 | 22.50 | 0 | 0 | 0 |
| 20/09/2024 |
22.50
|
4,500 | 23.90 | 23.90 | 21.50 | 0 | 0 | 0 |
| 19/09/2024 |
22.80
|
5,700 | 22.80 | 22.90 | 22.50 | 0 | 0 | 0 |
| 18/09/2024 |
23.60
|
600 | 24 | 24 | 23.60 | 0 | 0 | 0 |
| 17/09/2024 |
23
|
300 | 24 | 24 | 22.50 | 0 | 0 | 0 |
| 16/09/2024 |
23.60
|
100 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 |
| 13/09/2024 |
23.10
|
2,800 | 22.50 | 23.10 | 22.50 | 0 | 0 | 0 |
| 12/09/2024 |
23.10
|
1,200 | 23.20 | 23.20 | 23 | 0 | 0 | 0 |
| 11/09/2024 |
23.40
|
1,700 | 23.60 | 23.60 | 23 | 0 | 0 | 0 |
| 10/09/2024 |
23.50
|
4,800 | 22.60 | 23.50 | 22.60 | 0 | 0 | 0 |
| 09/09/2024 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 |
| 06/09/2024 |
23.60
|
500 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 |
| 05/09/2024 |
23.90
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
| 04/09/2024 |
23.90
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
| 30/08/2024 |
23.90
|
2,500 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
| 29/08/2024 |
23.90
|
1,400 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
| 28/08/2024 |
23.90
|
300 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
| 27/08/2024 |
24
|
1,500 | 22.50 | 24 | 22.50 | 0 | 0 | 0 |
| 26/08/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 23/08/2024 |
24
|
2,000 | 24 | 24 | 24 | 0 | 0 | 0 |
| 22/08/2024 |
24
|
31,900 | 24 | 24 | 24 | 0 | 0 | 0 |
| 21/08/2024 |
23.90
|
1,600 | 24 | 24 | 23.90 | 0 | 0 | 0 |
| 20/08/2024 |
24
|
6,900 | 23.90 | 24 | 23.90 | 0 | 0 | 0 |
| 19/08/2024 |
23.50
|
3,600 | 24 | 24 | 23.50 | 0 | 0 | 0 |
| 16/08/2024 |
24.10
|
1,800 | 24 | 24.10 | 24 | 0 | 0 | 0 |
| 15/08/2024 |
23.50
|
8,000 | 23.60 | 23.90 | 23.50 | 0 | 0 | 0 |
| 14/08/2024 |
23.90
|
8,000 | 24 | 24 | 23.50 | 0 | 0 | 0 |
| 13/08/2024 |
24
|
1,200 | 24.30 | 24.30 | 23 | 0 | 0 | 0 |
| 12/08/2024 |
24.50
|
4,900 | 24.10 | 24.80 | 24.10 | 0 | 0 | 0 |
| 09/08/2024 |
24.30
|
4,300 | 24.10 | 24.30 | 23.70 | 0 | 0 | 0 |
| 08/08/2024 |
24.10
|
21,500 | 23.50 | 24.60 | 23.20 | 0 | 0 | 0 |
| 07/08/2024 |
23.50
|
4,400 | 22.90 | 23.60 | 22.90 | 0 | 0 | 0 |
| 06/08/2024 |
22.90
|
10,400 | 22.40 | 22.90 | 22 | 0 | 0 | 0 |
| 05/08/2024 |
22.10
|
4,500 | 22.50 | 23.50 | 22 | 0 | 0 | 0 |
| 02/08/2024 |
23.60
|
900 | 23.70 | 23.70 | 23.50 | 0 | 0 | 0 |
| 01/08/2024 |
23.10
|
14,500 | 23.90 | 23.90 | 22 | 0 | 0 | 0 |
| 31/07/2024 |
23
|
8,100 | 24 | 24 | 23 | 0 | 0 | 0 |
| 30/07/2024 |
23.90
|
8,800 | 22.50 | 24.10 | 22.50 | 0 | 0 | 0 |
| 29/07/2024 |
23.90
|
24,200 | 24 | 24 | 23.40 | 0 | 0 | 0 |
| 26/07/2024 |
24.50
|
3,000 | 24.40 | 24.60 | 24.40 | 0 | 0 | 0 |
| 25/07/2024 |
24.40
|
2,700 | 24.50 | 24.50 | 24.20 | 0 | 0 | 0 |
| 24/07/2024 |
24
|
2,500 | 24.30 | 24.30 | 23.90 | 0 | 0 | 0 |
| 23/07/2024 |
24.30
|
7,400 | 24.80 | 24.80 | 23.60 | 0 | 0 | 0 |
| 22/07/2024 |
24.20
|
11,100 | 24.80 | 24.80 | 23.50 | 0 | 0 | 0 |
| 19/07/2024 |
24.80
|
18,500 | 24.50 | 24.80 | 24 | 0 | 0 | 0 |
| 18/07/2024 |
25.70
|
3,500 | 25.20 | 25.70 | 25.20 | 0 | 0 | 0 |
| 17/07/2024 |
25.30
|
3,200 | 25.60 | 25.80 | 25.30 | 0 | 0 | 0 |
| 16/07/2024 |
25.90
|
69,700 | 25.20 | 25.90 | 25.20 | 0 | 0 | 0 |
| 15/07/2024 |
25.20
|
3,300 | 25 | 25.20 | 25 | 0 | 0 | 0 |
| 12/07/2024 |
25
|
2,000 | 25 | 25.20 | 24.80 | 0 | 0 | 0 |
| 11/07/2024 |
25.10
|
4,000 | 24.70 | 25.10 | 24.30 | 0 | 0 | 0 |
| 10/07/2024 |
25.10
|
26,600 | 25.20 | 25.40 | 25.10 | 0 | 0 | 0 |
| 09/07/2024 |
25.30
|
15,400 | 24.30 | 25.40 | 24.30 | 0 | 0 | 0 |
| 08/07/2024 |
25.70
|
800 | 25.30 | 25.80 | 25.20 | 0 | 0 | 0 |
| 05/07/2024 |
25.20
|
18,100 | 25 | 26.60 | 25 | 0 | 0 | 0 |
| 04/07/2024 |
25.30
|
6,400 | 24.90 | 25.30 | 24.60 | 0 | 0 | 0 |
| 03/07/2024 |
25
|
18,700 | 24.80 | 25 | 24.20 | 0 | 0 | 0 |
| 02/07/2024 |
24.70
|
4,800 | 24.80 | 24.90 | 24.60 | 0 | 0 | 0 |
| 01/07/2024 |
24.90
|
6,000 | 24.50 | 25 | 24.50 | 0 | 0 | 0 |
| 28/06/2024 |
24.50
|
2,200 | 25 | 25 | 24.20 | 0 | 0 | 0 |
| 27/06/2024 |
24.50
|
5,400 | 24.90 | 24.90 | 24.20 | 0 | 0 | 0 |
| 26/06/2024 |
24.40
|
13,700 | 24.90 | 24.90 | 24.20 | 0 | 0 | 0 |
| 25/06/2024 |
25
|
24,300 | 25.50 | 25.50 | 24.10 | 0 | 0 | 0 |
| 24/06/2024 |
24.70
|
40,100 | 25.50 | 25.50 | 24.50 | 0 | 0 | 0 |
| 21/06/2024 |
25.50
|
73,400 | 24.80 | 25.60 | 24.80 | 0 | 0 | 0 |
| 20/06/2024 |
25.30
|
94,600 | 24.40 | 25.50 | 24.40 | 0 | 0 | 0 |