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) |
-3 | -10.95% | 1,234,400 | 0 | 0 |
24.10
27.70
24.40
|
2 tháng
(2024-07-22) |
-1.10 | -4.31% | 4,491,700 | 0 | 0 |
24.10
28.10
24.40
|
3 tháng
(2024-06-20) |
-3.70 | -13.17% | 5,366,500 | 0 | 0 |
24.10
28.10
24.40
|
6 tháng
(2024-03-22) |
3.90 | 19.02% | 8,640,500 | 0 | 0 |
20.30
28.10
24.40
|
12 tháng
(2023-09-25) |
1.40 | 6.09% | 10,794,600 | 0 | 0 |
20.30
28.10
24.40
|
24 tháng
(2022-09-29) |
-0.11 | -0.45% | 11,320,606 | 0 | 0 |
20.30
28.10
24.40
|
36 tháng
(2021-10-04) |
8.68 | 55.24% | 16,137,968 | -400 | -0.0 |
15.55
36.01
24.40
|
60 tháng
(2019-10-15) |
8.41 | 52.56% | 21,925,913 | -500 | -0.0 |
10.24
36.01
24.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
24
|
61,300 | 24.30 | 24.50 | 24 | 0 | 0 | 0 |
18/09/2024 |
24.40
|
38,200 | 24.80 | 24.80 | 24.30 | 0 | 0 | 0 |
17/09/2024 |
24.80
|
22,700 | 26.10 | 26.10 | 24.20 | 0 | 0 | 0 |
16/09/2024 |
24.10
|
70,600 | 25 | 25 | 24.10 | 0 | 0 | 0 |
13/09/2024 |
25
|
13,400 | 24.60 | 25 | 24.50 | 0 | 0 | 0 |
12/09/2024 |
25
|
10,400 | 25 | 25.20 | 24.70 | 0 | 0 | 0 |
11/09/2024 |
24.90
|
48,800 | 24.10 | 25 | 23.50 | 0 | 0 | 0 |
10/09/2024 |
24.30
|
127,300 | 25.40 | 25.60 | 24.30 | 0 | 0 | 0 |
09/09/2024 |
25.60
|
85,500 | 26.40 | 26.60 | 25.50 | 0 | 0 | 0 |
06/09/2024 |
26.70
|
35,600 | 26.70 | 26.80 | 26.40 | 0 | 0 | 0 |
05/09/2024 |
26.70
|
39,100 | 26.90 | 27 | 26.70 | 0 | 0 | 0 |
04/09/2024 |
27.40
|
44,900 | 26.90 | 27.80 | 26.80 | 0 | 0 | 0 |
30/08/2024 |
27.50
|
38,300 | 27.20 | 27.50 | 26.80 | 0 | 0 | 0 |
29/08/2024 |
27.30
|
117,000 | 27.50 | 27.60 | 26.90 | 0 | 0 | 0 |
28/08/2024 |
27.40
|
71,600 | 27 | 27.40 | 27 | 0 | 0 | 0 |
27/08/2024 |
27
|
85,700 | 27.70 | 27.70 | 27 | 0 | 0 | 0 |
26/08/2024 |
27.70
|
23,100 | 27.70 | 28.50 | 27.60 | 0 | 0 | 0 |
23/08/2024 |
27.70
|
81,400 | 27.70 | 27.80 | 27.10 | 0 | 0 | 0 |
22/08/2024 |
27.70
|
112,800 | 27.20 | 29 | 27.20 | 0 | 0 | 0 |
21/08/2024 |
27.10
|
44,500 | 27.30 | 27.30 | 27.10 | 0 | 0 | 0 |
20/08/2024 |
27.20
|
54,100 | 27 | 27.40 | 27 | 0 | 0 | 0 |
19/08/2024 |
27.40
|
69,400 | 27 | 27.40 | 26.90 | 0 | 0 | 0 |
16/08/2024 |
27.20
|
191,200 | 26.70 | 27.30 | 26.50 | 0 | 0 | 0 |
15/08/2024 |
27
|
54,800 | 26.20 | 27.40 | 26.20 | 0 | 0 | 0 |
14/08/2024 |
27.10
|
50,300 | 27.40 | 27.60 | 27 | 0 | 0 | 0 |
13/08/2024 |
27.40
|
130,600 | 27.60 | 27.60 | 26.70 | 0 | 0 | 0 |
12/08/2024 |
28
|
69,000 | 28.10 | 28.20 | 27.70 | 0 | 0 | 0 |
09/08/2024 |
28.10
|
52,400 | 28 | 28.20 | 27.80 | 0 | 0 | 0 |
08/08/2024 |
28
|
371,400 | 27.10 | 29.80 | 27.10 | 0 | 0 | 0 |
07/08/2024 |
27.10
|
121,500 | 26.20 | 27.30 | 25.80 | 0 | 0 | 0 |
06/08/2024 |
25.40
|
386,700 | 28.10 | 28.10 | 25.40 | 0 | 0 | 0 |
05/08/2024 |
27.70
|
313,200 | 26.90 | 29 | 26.50 | 0 | 0 | 0 |
02/08/2024 |
27.90
|
49,900 | 28 | 28 | 27 | 0 | 0 | 0 |
01/08/2024 |
27.90
|
1,291,300 | 27.90 | 27.90 | 27.20 | 0 | 0 | 0 |
31/07/2024 |
25.40
|
21,900 | 24.10 | 25.40 | 24.10 | 0 | 0 | 0 |
30/07/2024 |
25.70
|
12,400 | 25.90 | 25.90 | 25 | 0 | 0 | 0 |
29/07/2024 |
26
|
1,500 | 26.10 | 26.10 | 25.80 | 0 | 0 | 0 |
26/07/2024 |
26.10
|
24,200 | 24.80 | 26.20 | 24.30 | 0 | 0 | 0 |
25/07/2024 |
25.20
|
2,800 | 25.30 | 25.30 | 24.30 | 0 | 0 | 0 |
24/07/2024 |
24.80
|
15,700 | 24.10 | 24.90 | 24 | 0 | 0 | 0 |
23/07/2024 |
25.30
|
78,300 | 24.30 | 25.30 | 24.10 | 0 | 0 | 0 |
22/07/2024 |
25.50
|
18,200 | 24.70 | 25.90 | 23.10 | 0 | 0 | 0 |
19/07/2024 |
25.60
|
23,600 | 26 | 26.10 | 25.60 | 0 | 0 | 0 |
18/07/2024 |
26.30
|
10,500 | 25.80 | 26.30 | 24.20 | 0 | 0 | 0 |
17/07/2024 |
26.70
|
7,800 | 27 | 27 | 26.20 | 0 | 0 | 0 |
16/07/2024 |
27.40
|
16,100 | 26.40 | 27.40 | 26.40 | 0 | 0 | 0 |
15/07/2024 |
26.60
|
24,100 | 26.70 | 26.70 | 26.30 | 0 | 0 | 0 |
12/07/2024 |
26.70
|
11,300 | 26.80 | 26.80 | 26.50 | 0 | 0 | 0 |
11/07/2024 |
26.80
|
15,800 | 27 | 27 | 26.50 | 0 | 0 | 0 |
10/07/2024 |
26.60
|
7,400 | 27.90 | 27.90 | 26.60 | 0 | 0 | 0 |
09/07/2024 |
27.40
|
40,500 | 26.60 | 27.80 | 26.60 | 0 | 0 | 0 |
08/07/2024 |
26.70
|
29,700 | 26.80 | 27 | 26.50 | 0 | 0 | 0 |
05/07/2024 |
26.70
|
34,400 | 27 | 27 | 26.50 | 0 | 0 | 0 |
04/07/2024 |
26.80
|
47,800 | 26.70 | 27 | 26.70 | 0 | 0 | 0 |
03/07/2024 |
26.70
|
63,000 | 26.60 | 26.90 | 26.50 | 0 | 0 | 0 |
02/07/2024 |
26.90
|
10,600 | 26.90 | 26.90 | 26.60 | 0 | 0 | 0 |
01/07/2024 |
27
|
6,500 | 27.50 | 27.50 | 26.40 | 0 | 0 | 0 |
28/06/2024 |
26.90
|
38,000 | 27.10 | 27.10 | 26.40 | 0 | 0 | 0 |
27/06/2024 |
26.90
|
33,100 | 27.80 | 27.80 | 26.70 | 0 | 0 | 0 |
26/06/2024 |
26.80
|
82,100 | 27.40 | 27.40 | 26.50 | 0 | 0 | 0 |
25/06/2024 |
26.70
|
41,100 | 28 | 28 | 26.30 | 0 | 0 | 0 |
24/06/2024 |
27
|
72,500 | 28.50 | 28.70 | 26.60 | 0 | 0 | 0 |
21/06/2024 |
28.10
|
82,900 | 28.10 | 28.70 | 27.60 | 0 | 0 | 0 |
20/06/2024 |
28.10
|
176,000 | 27 | 28.80 | 27 | 0 | 0 | 0 |
19/06/2024 |
27
|
196,300 | 26 | 27.50 | 26 | 0 | 0 | 0 |
18/06/2024 |
25.80
|
77,800 | 25.60 | 26 | 25.10 | 0 | 0 | 0 |
17/06/2024 |
25.60
|
18,600 | 25.50 | 25.60 | 25.30 | 0 | 0 | 0 |
14/06/2024 |
25.50
|
57,900 | 25.90 | 26.50 | 25.50 | 0 | 0 | 0 |
13/06/2024 |
25.90
|
47,700 | 26 | 26.10 | 25.90 | 0 | 0 | 0 |
12/06/2024 |
25.90
|
76,800 | 26 | 26.70 | 25.90 | 0 | 0 | 0 |
11/06/2024 |
26.60
|
160,300 | 26 | 26.90 | 25.90 | 0 | 0 | 0 |
10/06/2024 |
26.80
|
95,100 | 26 | 26.80 | 25.50 | 0 | 0 | 0 |
07/06/2024 |
25.60
|
54,100 | 25.50 | 26.20 | 25.30 | 0 | 0 | 0 |
06/06/2024 |
25.30
|
29,700 | 26.20 | 26.20 | 25.30 | 0 | 0 | 0 |
05/06/2024 |
25.70
|
98,900 | 26.60 | 26.70 | 25.30 | 0 | 0 | 0 |
04/06/2024 |
26.10
|
124,900 | 25.90 | 26.40 | 25.10 | 0 | 0 | 0 |
03/06/2024 |
25.20
|
68,900 | 24.60 | 26 | 24.60 | 0 | 0 | 0 |
31/05/2024 |
24.60
|
27,800 | 25.50 | 25.50 | 24.30 | 0 | 0 | 0 |
30/05/2024 |
24.50
|
77,500 | 24.70 | 24.70 | 23.70 | 0 | 0 | 0 |
29/05/2024 |
24.60
|
363,800 | 22.50 | 24.70 | 22.30 | 0 | 0 | 0 |
28/05/2024 |
22.50
|
102,900 | 21.40 | 22.50 | 21.40 | 0 | 0 | 0 |
27/05/2024 |
21.40
|
74,200 | 20.90 | 21.50 | 20.90 | 0 | 0 | 0 |
24/05/2024 |
20.80
|
75,300 | 20.80 | 21 | 20.80 | 0 | 0 | 0 |
23/05/2024 |
20.80
|
60,500 | 20.70 | 20.90 | 20.70 | 0 | 0 | 0 |
22/05/2024 |
20.80
|
41,600 | 20.70 | 21 | 20.70 | 0 | 0 | 0 |
21/05/2024 |
20.60
|
37,800 | 20.80 | 20.80 | 20.50 | 0 | 0 | 0 |
20/05/2024 |
20.70
|
21,400 | 21 | 21 | 20.60 | 0 | 0 | 0 |
17/05/2024 |
20.80
|
41,100 | 20.70 | 20.80 | 20.50 | 0 | 0 | 0 |
16/05/2024 |
20.70
|
69,700 | 21 | 21 | 20.50 | 0 | 0 | 0 |
15/05/2024 |
21
|
7,600 | 21 | 21.10 | 20.80 | 0 | 0 | 0 |
14/05/2024 |
21.10
|
25,300 | 21 | 21.30 | 20.90 | 0 | 0 | 0 |
13/05/2024 |
21
|
46,300 | 21 | 21.10 | 21 | 0 | 0 | 0 |
10/05/2024 |
21.10
|
15,600 | 21.20 | 21.20 | 20.90 | 0 | 0 | 0 |
09/05/2024 |
21
|
8,000 | 21.70 | 21.70 | 21 | 0 | 0 | 0 |
08/05/2024 |
21
|
56,500 | 21.30 | 21.30 | 20.90 | 0 | 0 | 0 |
07/05/2024 |
21.20
|
29,400 | 21.20 | 21.40 | 21.10 | 0 | 0 | 0 |
06/05/2024 |
21.20
|
124,700 | 20.80 | 21.50 | 20.80 | 0 | 0 | 0 |
03/05/2024 |
20.80
|
8,600 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
02/05/2024 |
20.80
|
70,600 | 21.30 | 21.50 | 20.50 | 0 | 0 | 0 |
26/04/2024 |
20.50
|
4,100 | 20.30 | 20.50 | 20.30 | 0 | 0 | 0 |