| 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) |
-0.30 | -1.09% | 5,565,500 | -465,600 | -12.3 |
27.20
28.80
27.20
|
|
2 tháng
(2024-07-22) |
-2.20 | -7.48% | 8,807,200 | -432,000 | -12.3 |
26.60
30.20
27.20
|
|
3 tháng
(2024-06-20) |
-6.60 | -19.53% | 17,532,800 | -219,800 | -12.3 |
26.60
36.40
27.20
|
|
6 tháng
(2024-03-22) |
3.60 | 15.25% | 28,791,011 | -721,700 | -12.3 |
21.50
36.40
27.20
|
|
12 tháng
(2023-09-25) |
3.87 | 16.58% | 40,699,031 | -721,700 | -12.3 |
21.12
36.40
27.20
|
|
24 tháng
(2022-11-07) |
18.85 | 225.62% | 43,707,409 | -721,700 | -12.3 |
8.35
36.40
27.20
|
|
36 tháng
(2022-11-07) |
18.85 | 225.62% | 43,707,409 | -721,700 | -12.3 |
8.35
36.40
27.20
|
|
60 tháng
(2022-11-07) |
18.85 | 225.62% | 43,707,409 | -721,700 | -12.3 |
8.35
36.40
27.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/04/2024 |
21.80
|
32,401 | 22.20 | 22.20 | 21.80 | 0 | 0 | 0 |
| 23/04/2024 |
21.80
|
22,800 | 22.20 | 22.20 | 21.80 | 0 | 0 | 0 |
| 22/04/2024 |
21.80
|
31,841 | 21.90 | 24.60 | 21.70 | 0 | 0 | 0 |
| 19/04/2024 |
21.80
|
101,210 | 22.10 | 22.10 | 21.40 | 0 | 0 | 0 |
| 17/04/2024 |
22.10
|
10,505 | 22.60 | 22.60 | 22.10 | 0 | 0 | 0 |
| 16/04/2024 |
22.50
|
46,102 | 22.60 | 23.10 | 22.10 | 0 | 0 | 0 |
| 15/04/2024 |
22.60
|
141,602 | 23.30 | 23.40 | 22.50 | 0 | 0 | 0 |
| 12/04/2024 |
23.30
|
14,000 | 23.10 | 23.40 | 23.10 | 0 | 0 | 0 |
| 11/04/2024 |
23.20
|
48,308 | 23.10 | 23.30 | 23 | 0 | 0 | 0 |
| 10/04/2024 |
23.20
|
19,600 | 23.20 | 23.30 | 23.10 | 0 | 0 | 0 |
| 09/04/2024 |
23.20
|
30,617 | 23.30 | 23.30 | 23.10 | 0 | 0 | 0 |
| 08/04/2024 |
23.20
|
34,310 | 23.50 | 23.50 | 23.20 | 0 | 0 | 0 |
| 05/04/2024 |
23.50
|
41,139 | 23.50 | 23.60 | 23.30 | 0 | 0 | 0 |
| 04/04/2024 |
23.50
|
61,444 | 23.60 | 23.60 | 23.40 | 0 | 0 | 0 |
| 03/04/2024 |
23.60
|
28,906 | 23.70 | 23.70 | 23.50 | 0 | 0 | 0 |
| 02/04/2024 |
23.70
|
53,621 | 23.70 | 23.70 | 23.40 | 0 | 0 | 0 |
| 01/04/2024 |
23.70
|
25,250 | 23.50 | 23.70 | 23.40 | 0 | 0 | 0 |
| 29/03/2024 |
23.50
|
33,535 | 23.50 | 23.60 | 23.30 | 0 | 0 | 0 |
| 28/03/2024 |
23.60
|
120,355 | 23.30 | 23.80 | 23.20 | 0 | 0 | 0 |
| 27/03/2024 |
23.20
|
95,276 | 23.30 | 23.70 | 23.20 | 0 | 0 | 0 |
| 26/03/2024 |
23.30
|
18,330 | 23.30 | 23.50 | 23.20 | 0 | 0 | 0 |
| 25/03/2024 |
23.50
|
38,553 | 23.60 | 23.70 | 23.20 | 0 | 0 | 0 |
| 22/03/2024 |
23.60
|
101,610 | 23.70 | 23.70 | 23.50 | 0 | 0 | 0 |
| 21/03/2024 |
23.40
|
69,220 | 23.50 | 23.70 | 23.20 | 0 | 0 | 0 |
| 20/03/2024 |
23.30
|
53,878 | 23.30 | 23.60 | 23.20 | 0 | 0 | 0 |
| 19/03/2024 |
23.30
|
56,450 | 23.60 | 24 | 23.20 | 0 | 0 | 0 |
| 18/03/2024 |
23.20
|
90,889 | 23.50 | 25.90 | 23.20 | 0 | 0 | 0 |
| 15/03/2024 |
23.30
|
98,270 | 23.40 | 23.70 | 23.30 | 0 | 0 | 0 |
| 14/03/2024 |
23.50
|
27,500 | 23.90 | 23.90 | 23.50 | 0 | 0 | 0 |
| 13/03/2024 |
23.80
|
100,716 | 23.50 | 24 | 23.50 | 0 | 0 | 0 |
| 12/03/2024 |
23.50
|
33,723 | 23.60 | 23.60 | 23.20 | 0 | 0 | 0 |
| 11/03/2024 |
23.60
|
47,522 | 23.60 | 24 | 23.40 | 0 | 0 | 0 |
| 08/03/2024 |
23.60
|
51,103 | 24 | 24 | 23.60 | 0 | 0 | 0 |
| 07/03/2024 |
23.80
|
92,231 | 24 | 24.10 | 23.80 | 0 | 0 | 0 |
| 06/03/2024 |
23.90
|
78,700 | 24.10 | 24.10 | 23.70 | 0 | 0 | 0 |
| 05/03/2024 |
24
|
102,000 | 24.30 | 24.60 | 23.90 | 0 | 0 | 0 |
| 04/03/2024 |
24.30
|
39,901 | 24.30 | 24.70 | 24.30 | 0 | 0 | 0 |
| 01/03/2024 |
24.40
|
97,200 | 24.50 | 24.50 | 24.30 | 0 | 0 | 0 |
| 29/02/2024 |
24.40
|
105,109 | 24.60 | 24.70 | 24.30 | 0 | 0 | 0 |
| 28/02/2024 |
24.70
|
21,130 | 24.70 | 24.80 | 24.50 | 0 | 0 | 0 |
| 27/02/2024 |
24.70
|
74,000 | 24.50 | 24.90 | 24.40 | 0 | 0 | 0 |
| 26/02/2024 |
24.50
|
40,800 | 24.80 | 24.90 | 24.10 | 0 | 0 | 0 |
| 23/02/2024 |
24.60
|
134,386 | 24.90 | 24.90 | 24.40 | 0 | 0 | 0 |
| 22/02/2024 |
25
|
146,023 | 25.10 | 25.20 | 24.70 | 0 | 0 | 0 |
| 21/02/2024 |
25.20
|
74,200 | 25.10 | 25.30 | 25.10 | 0 | 0 | 0 |
| 20/02/2024 |
25.30
|
233,809 | 25.30 | 25.30 | 25 | 0 | 0 | 0 |
| 19/02/2024 |
25.30
|
107,115 | 25.60 | 25.60 | 25.20 | 0 | 0 | 0 |
| 16/02/2024 |
25.60
|
29,700 | 26 | 26 | 25.50 | 0 | 0 | 0 |
| 15/02/2024 |
25.80
|
159,510 | 25.30 | 26 | 25.30 | 0 | 0 | 0 |
| 07/02/2024 |
25.50
|
27,100 | 25.10 | 25.50 | 25.10 | 0 | 0 | 0 |
| 06/02/2024 |
25.50
|
90,127 | 25.30 | 25.60 | 25.30 | 0 | 0 | 0 |
| 05/02/2024 |
25.20
|
74,160 | 25.20 | 25.40 | 25.10 | 0 | 0 | 0 |
| 02/02/2024 |
25.40
|
152,320 | 25.40 | 25.90 | 25.20 | 0 | 0 | 0 |
| 01/02/2024 |
25.10
|
96,000 | 25.40 | 25.40 | 25.10 | 0 | 0 | 0 |
| 31/01/2024 |
25.20
|
213,600 | 25.80 | 25.80 | 25.20 | 0 | 0 | 0 |
| 30/01/2024 |
26
|
160,350 | 26.30 | 26.30 | 25.80 | 0 | 0 | 0 |
| 29/01/2024 |
26.30
|
138,400 | 26.40 | 26.70 | 26.30 | 0 | 0 | 0 |
| 26/01/2024 |
26.40
|
201,600 | 26.20 | 26.60 | 26 | 0 | 0 | 0 |
| 25/01/2024 |
26.10
|
84,509 | 26.30 | 26.30 | 26 | 0 | 0 | 0 |
| 24/01/2024 |
26
|
86,500 | 26.40 | 26.50 | 26 | 0 | 0 | 0 |
| 23/01/2024 |
26.50
|
67,700 | 26.50 | 26.60 | 26.30 | 0 | 0 | 0 |
| 22/01/2024 |
26.40
|
157,096 | 26 | 26.60 | 26 | 0 | 0 | 0 |
| 19/01/2024 |
25.90
|
101,801 | 26.20 | 26.20 | 25.70 | 0 | 0 | 0 |
| 18/01/2024 |
26.10
|
425,804 | 25.70 | 26.70 | 25.50 | 0 | 0 | 0 |
| 17/01/2024 |
26
|
447,804 | 25.90 | 26.50 | 25.70 | 0 | 0 | 0 |
| 16/01/2024 |
25.90
|
141,500 | 25 | 26 | 25 | 0 | 0 | 0 |
| 15/01/2024 |
25
|
112,511 | 25.40 | 25.40 | 25 | 0 | 0 | 0 |
| 12/01/2024 |
25.50
|
87,800 | 25.40 | 25.50 | 25.20 | 0 | 0 | 0 |
| 11/01/2024 |
25.60
|
59,700 | 25.10 | 25.70 | 25.10 | 0 | 0 | 0 |
| 10/01/2024 |
25.50
|
166,900 | 25.80 | 26 | 25.40 | 0 | 0 | 0 |
| 09/01/2024 |
25.80
|
69,400 | 26.20 | 26.20 | 25.70 | 0 | 0 | 0 |
| 08/01/2024 |
26.10
|
83,400 | 26 | 26.60 | 25.90 | 0 | 0 | 0 |
| 05/01/2024 |
25.90
|
85,801 | 25.40 | 26 | 25.40 | 0 | 0 | 0 |
| 04/01/2024 |
25.80
|
419,500 | 25.70 | 26 | 25.70 | 0 | 0 | 0 |
| 03/01/2024 |
25.60
|
193,805 | 25.40 | 26.20 | 25.10 | 0 | 0 | 0 |
| 02/01/2024 |
25.20
|
74,308 | 25.30 | 25.50 | 25 | 0 | 0 | 0 |
| 29/12/2023 |
25.20
|
64,906 | 25.50 | 25.50 | 25 | 0 | 0 | 0 |
| 28/12/2023 |
25.20
|
108,911 | 25 | 25.30 | 25 | 0 | 0 | 0 |
| 27/12/2023 |
25
|
112,017 | 25 | 25.30 | 25 | 0 | 0 | 0 |
| 26/12/2023 |
25
|
70,501 | 24.90 | 25.10 | 24.90 | 0 | 0 | 0 |
| 25/12/2023 |
24.90
|
318,470 | 23.90 | 25.80 | 23.80 | 0 | 0 | 0 |
| 22/12/2023 |
23.80
|
26,639 | 23.90 | 24 | 23.40 | 0 | 0 | 0 |
| 21/12/2023 |
23.90
|
92,802 | 23.30 | 24.20 | 23.30 | 0 | 0 | 0 |
| 20/12/2023 |
23.60
|
28,600 | 23.20 | 23.60 | 23.20 | 0 | 0 | 0 |
| 19/12/2023 |
23.20
|
84,400 | 23 | 23.30 | 22.10 | 0 | 0 | 0 |
| 18/12/2023 |
23.10
|
12,230 | 23.50 | 23.50 | 23.10 | 0 | 0 | 0 |
| 15/12/2023 |
23.50
|
48,400 | 23.20 | 23.80 | 22.20 | 0 | 0 | 0 |
| 14/12/2023 |
23.30
|
19,400 | 23.60 | 23.70 | 23.30 | 0 | 0 | 0 |
| 13/12/2023 |
23.20
|
66,240 | 23.70 | 23.80 | 20.40 | 0 | 0 | 0 |
| 12/12/2023 |
23.90
|
68,300 | 23.70 | 24.10 | 23.70 | 0 | 0 | 0 |
| 11/12/2023 |
23.50
|
24,119 | 23.80 | 23.80 | 23.50 | 0 | 0 | 0 |
| 08/12/2023 |
23.70
|
78,002 | 23.50 | 23.90 | 23.50 | 0 | 0 | 0 |
| 07/12/2023 |
23.20
|
48,724 | 23.70 | 23.70 | 23.20 | 0 | 0 | 0 |
| 06/12/2023 |
23.70
|
169,110 | 23.90 | 23.90 | 23.30 | 0 | 0 | 0 |
| 05/12/2023 |
23.80
|
81,410 | 24.20 | 24.20 | 23.50 | 0 | 0 | 0 |
| 04/12/2023 |
24.20
|
88,100 | 23.60 | 24.30 | 23.60 | 0 | 0 | 0 |
| 01/12/2023 |
23.60
|
84,414 | 23.70 | 23.80 | 23.40 | 0 | 0 | 0 |
| 30/11/2023 |
23.60
|
36,790 | 23.80 | 24 | 23.50 | 0 | 0 | 0 |
| 29/11/2023 |
23.50
|
198,010 | 23.40 | 23.70 | 23.20 | 0 | 0 | 0 |
| 28/11/2023 |
23.20
|
47,306 | 23.20 | 23.20 | 22.50 | 0 | 0 | 0 |