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) |
-1.70 | -6.32% | 1,096,700 | 0 | 0 |
24.90
26.90
25.10
|
2 tháng
(2024-07-22) |
-2.20 | -8.03% | 2,351,800 | 0 | 0 |
24.90
28.10
25.10
|
3 tháng
(2024-06-20) |
-0.60 | -2.33% | 4,849,200 | -83,300 | -2.2 |
24.90
28.10
25.10
|
6 tháng
(2024-03-22) |
4.79 | 23.47% | 14,237,233 | -98,000 | -2.5 |
19.86
28.10
25.10
|
12 tháng
(2023-09-25) |
10.12 | 67.14% | 21,032,827 | -193,300 | -3.9 |
13.79
28.10
25.10
|
24 tháng
(2022-09-29) |
12.14 | 92.93% | 67,747,782 | 1,064,260 | 22.2 |
9.65
28.10
25.10
|
36 tháng
(2021-10-04) |
3.68 | 17.10% | 129,818,415 | 830,260 | 18.0 |
9.65
28.10
25.10
|
60 tháng
(2021-04-26) |
16.29 | 182.72% | 160,996,506 | 727,760 | 16.8 |
6.79
28.10
25.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2024 |
23.90
|
56,208 | 24.09 | 24.73 | 24.09 | 0 | 100 | -0.0 |
23/04/2024 |
23.90
|
98,600 | 24.27 | 24.27 | 23.72 | 0 | 0 | 0 |
22/04/2024 |
23.90
|
41,566 | 23.54 | 24.27 | 23.54 | 0 | 0 | 0 |
19/04/2024 |
23.35
|
85,710 | 23.17 | 23.63 | 22.34 | 0 | 0 | 0 |
17/04/2024 |
23.26
|
289,009 | 24.36 | 24.36 | 22.62 | 0 | 0 | 0 |
16/04/2024 |
23.81
|
194,462 | 24.91 | 25.01 | 22.98 | 0 | 0 | 0 |
15/04/2024 |
25.01
|
145,943 | 25.19 | 25.37 | 24.91 | 0 | 0 | 0 |
12/04/2024 |
25.10
|
55,488 | 25.19 | 25.56 | 25.10 | 0 | 0 | 0 |
11/04/2024 |
25.10
|
63,596 | 25.19 | 25.19 | 24.73 | 0 | 0 | 0 |
10/04/2024 |
25.28
|
87,574 | 25.37 | 25.74 | 25.01 | 0 | 0 | 0 |
09/04/2024 |
25.56
|
65,787 | 25.65 | 25.65 | 25.10 | 0 | 0 | 0 |
08/04/2024 |
25.65
|
93,639 | 25.74 | 25.93 | 25.37 | 0 | 100 | -0.0 |
05/04/2024 |
25.74
|
182,131 | 25.37 | 26.20 | 25.37 | 0 | 0 | 0 |
04/04/2024 |
25.28
|
143,685 | 24.82 | 25.93 | 24.64 | 0 | 0 | 0 |
03/04/2024 |
24.73
|
119,806 | 24.45 | 25.01 | 24.36 | 0 | 0 | 0 |
02/04/2024 |
24.55
|
61,226 | 24.55 | 24.55 | 24.18 | 0 | 0 | 0 |
01/04/2024 |
24.55
|
101,609 | 24.73 | 24.73 | 23.90 | 0 | 0 | 0 |
29/03/2024 |
24.82
|
75,630 | 24.55 | 25.74 | 24.55 | 0 | 0 | 0 |
28/03/2024 |
24.82
|
372,483 | 22.52 | 25.28 | 22.52 | 0 | 0 | 0 |
27/03/2024 |
22.25
|
53,819 | 22.43 | 22.52 | 22.06 | 0 | 100 | -0.0 |
26/03/2024 |
22.34
|
119,053 | 21.42 | 22.52 | 21.42 | 0 | 2,100 | -0.1 |
25/03/2024 |
21.33
|
147,647 | 20.41 | 21.97 | 20.41 | 0 | 0 | 0 |
22/03/2024 |
20.41
|
54,181 | 20.13 | 20.50 | 20.13 | 0 | 0 | 0 |
21/03/2024 |
20.32
|
110,209 | 19.95 | 20.32 | 19.95 | 0 | 0 | 0 |
20/03/2024 |
19.86
|
53,450 | 19.95 | 19.95 | 19.77 | 0 | 0 | 0 |
19/03/2024 |
20.04
|
36,501 | 19.77 | 20.04 | 19.77 | 0 | 0 | 0 |
18/03/2024 |
20.04
|
90,210 | 20.13 | 20.13 | 19.40 | 0 | 0 | 0 |
15/03/2024 |
20.23
|
87,641 | 20.23 | 20.23 | 19.95 | 0 | 0 | 0 |
14/03/2024 |
20.23
|
137,716 | 19.95 | 20.23 | 19.86 | 0 | 0 | 0 |
13/03/2024 |
19.86
|
86,318 | 19.67 | 19.86 | 19.67 | 0 | 0 | 0 |
12/03/2024 |
19.58
|
48,400 | 19.58 | 19.58 | 19.40 | 0 | 200 | -0.0 |
11/03/2024 |
19.58
|
65,259 | 19.67 | 19.67 | 19.49 | 0 | 0 | 0 |
08/03/2024 |
19.67
|
29,010 | 19.77 | 19.77 | 19.58 | 0 | 0 | 0 |
07/03/2024 |
19.77
|
23,280 | 19.67 | 19.77 | 19.58 | 0 | 0 | 0 |
06/03/2024 |
19.58
|
53,491 | 19.77 | 19.77 | 19.40 | 0 | 0 | 0 |
05/03/2024 |
19.77
|
77,559 | 19.67 | 19.95 | 19.67 | 0 | 0 | 0 |
04/03/2024 |
19.67
|
49,847 | 19.58 | 19.77 | 19.58 | 0 | 0 | 0 |
01/03/2024 |
19.67
|
55,800 | 19.77 | 19.86 | 19.49 | 0 | 0 | 0 |
29/02/2024 |
19.67
|
47,935 | 19.86 | 19.95 | 19.58 | 0 | 0 | 0 |
28/02/2024 |
19.86
|
130,500 | 19.49 | 20.13 | 19.49 | 0 | 0 | 0 |
27/02/2024 |
19.40
|
51,136 | 19.40 | 19.58 | 19.31 | 0 | 0 | 0 |
26/02/2024 |
19.40
|
45,462 | 19.31 | 19.40 | 19.21 | 0 | 0 | 0 |
23/02/2024 |
19.21
|
78,774 | 19.49 | 19.58 | 19.12 | 0 | 1,500 | -0.0 |
22/02/2024 |
19.49
|
72,423 | 19.40 | 19.77 | 19.31 | 0 | 0 | 0 |
21/02/2024 |
19.49
|
133,677 | 19.67 | 19.77 | 19.31 | 0 | 0 | 0 |
20/02/2024 |
19.40
|
150,736 | 19.67 | 19.67 | 19.31 | 0 | 0 | 0 |
19/02/2024 |
19.58
|
198,919 | 20.32 | 20.32 | 19.31 | 0 | 0 | 0 |
16/02/2024 |
20.04
|
235,149 | 19.77 | 20.59 | 19.67 | 0 | 200 | -0.0 |
15/02/2024 |
19.67
|
204,141 | 19.03 | 19.67 | 19.03 | 0 | 100 | -0.0 |
07/02/2024 |
18.94
|
105,870 | 18.57 | 19.03 | 18.57 | 0 | 0 | 0 |
06/02/2024 |
18.57
|
94,696 | 18.48 | 18.57 | 18.39 | 0 | 0 | 0 |
05/02/2024 |
18.48
|
172,138 | 18.02 | 18.57 | 18.02 | 0 | 0 | 0 |
02/02/2024 |
18.02
|
233,650 | 17.47 | 18.02 | 17.47 | 0 | 0 | 0 |
01/02/2024 |
17.47
|
106,810 | 17.28 | 17.56 | 17.28 | 0 | 0 | 0 |
31/01/2024 |
17.19
|
74,835 | 17.47 | 17.47 | 17.19 | 0 | 0 | 0 |
30/01/2024 |
17.38
|
94,440 | 17.28 | 17.47 | 17.28 | 0 | 0 | 0 |
29/01/2024 |
17.19
|
162,490 | 17.10 | 17.28 | 17.01 | 0 | 0 | 0 |
26/01/2024 |
17.10
|
22,400 | 17.10 | 17.10 | 17.01 | 0 | 0 | 0 |
25/01/2024 |
17.10
|
124,549 | 16.92 | 17.19 | 16.92 | 0 | 0 | 0 |
24/01/2024 |
16.82
|
113,272 | 16.92 | 16.92 | 16.73 | 0 | 0 | 0 |
23/01/2024 |
16.92
|
76,536 | 16.92 | 16.92 | 16.82 | 0 | 0 | 0 |
22/01/2024 |
16.92
|
184,163 | 16.36 | 17.65 | 16.36 | 0 | 0 | 0 |
19/01/2024 |
16.18
|
34,200 | 16.18 | 16.27 | 16.09 | 0 | 0 | 0 |
18/01/2024 |
16.27
|
28,772 | 16.18 | 16.27 | 16.09 | 0 | 0 | 0 |
17/01/2024 |
16.18
|
38,056 | 16.27 | 16.27 | 16.18 | 0 | 0 | 0 |
16/01/2024 |
16.36
|
12,205 | 16.27 | 16.36 | 16.27 | 0 | 0 | 0 |
15/01/2024 |
16.27
|
43,037 | 16.27 | 16.36 | 16.18 | 0 | 0 | 0 |
12/01/2024 |
16.18
|
47,400 | 16.46 | 16.46 | 16.18 | 0 | 0 | 0 |
11/01/2024 |
16.46
|
29,900 | 16.46 | 16.55 | 16.27 | 0 | 0 | 0 |
10/01/2024 |
16.55
|
33,825 | 16.46 | 16.55 | 16.36 | 7,400 | 0 | 0.1 |
09/01/2024 |
16.46
|
23,342 | 16.64 | 16.64 | 16.36 | 0 | 0 | 0 |
08/01/2024 |
16.55
|
63,932 | 16.46 | 16.55 | 16.27 | 0 | 0 | 0 |
05/01/2024 |
16.46
|
51,076 | 16.36 | 16.46 | 16.36 | 0 | 0 | 0 |
04/01/2024 |
16.36
|
41,053 | 16.36 | 16.46 | 16.27 | 0 | 0 | 0 |
03/01/2024 |
16.46
|
7,936 | 16.55 | 16.55 | 16.46 | 0 | 0 | 0 |
02/01/2024 |
16.46
|
25,000 | 16.55 | 16.55 | 16.36 | 0 | 0 | 0 |
29/12/2023 |
16.27
|
40,600 | 16.55 | 16.64 | 16.18 | 0 | 200 | -0.0 |
28/12/2023 |
16.46
|
15,601 | 16.55 | 16.55 | 16.36 | 0 | 0 | 0 |
27/12/2023 |
16.46
|
46,800 | 16.27 | 16.55 | 16.27 | 0 | 0 | 0 |
26/12/2023 |
16.27
|
42,652 | 16.09 | 16.27 | 16.09 | 0 | 0 | 0 |
25/12/2023 |
16.00
|
18,801 | 16.00 | 16.00 | 15.90 | 0 | 0 | 0 |
22/12/2023 |
16.00
|
13,600 | 16.00 | 16.00 | 15.90 | 0 | 100 | -0.0 |
21/12/2023 |
15.90
|
32,400 | 15.81 | 15.90 | 15.81 | 0 | 0 | 0 |
20/12/2023 |
15.90
|
20,101 | 15.63 | 15.90 | 15.63 | 0 | 0 | 0 |
19/12/2023 |
15.63
|
28,250 | 15.63 | 15.72 | 15.54 | 0 | 0 | 0 |
18/12/2023 |
15.63
|
51,233 | 15.63 | 15.72 | 15.54 | 0 | 0 | 0 |
15/12/2023 |
15.63
|
26,988 | 15.72 | 15.72 | 15.54 | 0 | 0 | 0 |
14/12/2023 |
15.72
|
49,770 | 15.72 | 15.81 | 15.63 | 0 | 0 | 0 |
13/12/2023 |
15.81
|
31,500 | 15.90 | 15.90 | 15.54 | 0 | 0 | 0 |
12/12/2023 |
15.81
|
54,402 | 15.81 | 15.90 | 15.63 | 0 | 0 | 0 |
11/12/2023 |
15.90
|
19,718 | 16.00 | 16.00 | 15.72 | 0 | 0 | 0 |
08/12/2023 |
15.81
|
70,530 | 15.26 | 16.00 | 15.26 | 9,000 | 0 | 0.2 |
07/12/2023 |
15.26
|
44,200 | 15.17 | 15.35 | 15.17 | 0 | 0 | 0 |
06/12/2023 |
15.26
|
14,400 | 15.17 | 15.26 | 15.17 | 0 | 0 | 0 |
05/12/2023 |
15.17
|
23,100 | 15.17 | 15.26 | 15.08 | 0 | 0 | 0 |
04/12/2023 |
15.17
|
26,000 | 14.99 | 15.26 | 14.99 | 0 | 0 | 0 |
01/12/2023 |
14.89
|
11,902 | 14.89 | 14.99 | 14.89 | 0 | 0 | 0 |
30/11/2023 |
14.89
|
24,700 | 14.89 | 14.89 | 14.89 | 0 | 0 | 0 |
29/11/2023 |
14.89
|
14,000 | 14.99 | 14.99 | 14.89 | 0 | 0 | 0 |
28/11/2023 |
14.89
|
45,280 | 14.80 | 14.99 | 14.80 | 0 | 0 | 0 |