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) |
0.10 | 0.40% | 13,500 | 0 | 0 |
25
27.40
25.10
|
2 tháng
(2024-07-22) |
-5.90 | -19.03% | 68,300 | 0 | 0 |
24
31
25.10
|
3 tháng
(2024-06-20) |
-3.30 | -11.62% | 80,000 | 0 | 0 |
24
31.50
25.10
|
6 tháng
(2024-03-22) |
-2.31 | -8.42% | 170,502 | 0 | 0 |
23.35
32.81
25.10
|
12 tháng
(2023-09-25) |
0.08 | 0.32% | 235,606 | 0 | 0 |
23.16
32.81
25.10
|
24 tháng
(2022-09-29) |
0.07 | 0.29% | 462,090 | -31,700 | -0.8 |
19.07
32.81
25.10
|
36 tháng
(2021-10-04) |
-2.03 | -7.49% | 858,873 | -65,800 | -1.8 |
19.07
32.81
25.10
|
60 tháng
(2019-10-15) |
9.19 | 57.75% | 3,541,686 | -2,600 | -0.0 |
15.87
32.81
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 |
28.76
|
2,200 | 27.50 | 27.50 | 27.31 | 0 | 0 | 0 |
23/04/2024 |
28.57
|
5,500 | 29.34 | 29.34 | 28.57 | 0 | 0 | 0 |
22/04/2024 |
29.14
|
100 | 29.14 | 29.14 | 29.14 | 0 | 0 | 0 |
19/04/2024 |
28.95
|
11,500 | 29.72 | 29.72 | 26.06 | 0 | 0 | 0 |
17/04/2024 |
25.57
|
11,700 | 32.81 | 32.81 | 25.57 | 0 | 0 | 0 |
16/04/2024 |
29.92
|
101 | 29.92 | 29.92 | 29.92 | 0 | 0 | 0 |
15/04/2024 |
26.64
|
5,100 | 31.36 | 31.36 | 23.74 | 0 | 0 | 0 |
12/04/2024 |
30.59
|
1,400 | 30.78 | 30.78 | 25.09 | 0 | 0 | 0 |
11/04/2024 |
25.57
|
6,400 | 29.53 | 29.53 | 25.57 | 0 | 0 | 0 |
10/04/2024 |
29.53
|
100 | 29.53 | 29.53 | 29.53 | 0 | 0 | 0 |
09/04/2024 |
27.50
|
15,000 | 31.65 | 31.65 | 24.22 | 0 | 0 | 0 |
08/04/2024 |
27.60
|
100 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 |
05/04/2024 |
27.89
|
0 | 27.89 | 27.89 | 27.89 | 0 | 0 | 0 |
04/04/2024 |
27.89
|
1 | 27.89 | 27.89 | 27.89 | 0 | 0 | 0 |
03/04/2024 |
27.89
|
900 | 27.89 | 27.89 | 27.89 | 0 | 0 | 0 |
02/04/2024 |
27.89
|
200 | 37.73 | 37.73 | 27.89 | 0 | 0 | 0 |
01/04/2024 |
32.81
|
100 | 32.81 | 32.81 | 32.81 | 0 | 0 | 0 |
29/03/2024 |
30.88
|
0 | 30.88 | 30.88 | 30.88 | 0 | 0 | 0 |
28/03/2024 |
30.88
|
200 | 30.88 | 30.88 | 30.88 | 0 | 0 | 0 |
27/03/2024 |
30.88
|
0 | 30.88 | 30.88 | 30.88 | 0 | 0 | 0 |
26/03/2024 |
30.88
|
100 | 30.88 | 30.88 | 30.88 | 0 | 0 | 0 |
25/03/2024 |
27.41
|
0 | 27.41 | 27.41 | 27.41 | 0 | 0 | 0 |
22/03/2024 |
27.41
|
100 | 27.41 | 27.41 | 27.41 | 0 | 0 | 0 |
21/03/2024 |
27.31
|
0 | 27.31 | 27.31 | 27.31 | 0 | 0 | 0 |
20/03/2024 |
27.31
|
0 | 27.31 | 27.31 | 27.31 | 0 | 0 | 0 |
19/03/2024 |
27.31
|
0 | 27.31 | 27.31 | 27.31 | 0 | 0 | 0 |
18/03/2024 |
27.31
|
0 | 27.31 | 27.31 | 27.31 | 0 | 0 | 0 |
15/03/2024 |
27.31
|
200 | 27.31 | 27.31 | 27.31 | 0 | 0 | 0 |
14/03/2024 |
26.92
|
1,200 | 25.57 | 26.92 | 25.57 | 0 | 0 | 0 |
13/03/2024 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 |
12/03/2024 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 |
11/03/2024 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 |
08/03/2024 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 |
07/03/2024 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 |
06/03/2024 |
27.60
|
2 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 |
05/03/2024 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 |
04/03/2024 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 |
01/03/2024 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 |
29/02/2024 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 |
28/02/2024 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 |
27/02/2024 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 |
26/02/2024 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 |
23/02/2024 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 |
22/02/2024 |
27.60
|
200 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 |
21/02/2024 |
27.60
|
200 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 |
20/02/2024 |
26.92
|
500 | 26.92 | 26.92 | 26.92 | 0 | 0 | 0 |
19/02/2024 |
26.92
|
0 | 26.92 | 26.92 | 26.92 | 0 | 0 | 0 |
16/02/2024 |
26.92
|
0 | 26.92 | 26.92 | 26.92 | 0 | 0 | 0 |
15/02/2024 |
26.92
|
0 | 26.92 | 26.92 | 26.92 | 0 | 0 | 0 |
07/02/2024 |
26.92
|
0 | 26.92 | 26.92 | 26.92 | 0 | 0 | 0 |
06/02/2024 |
26.92
|
100 | 26.92 | 26.92 | 26.92 | 0 | 0 | 0 |
05/02/2024 |
24.32
|
900 | 23.26 | 26.73 | 23.26 | 0 | 0 | 0 |
02/02/2024 |
23.26
|
0 | 23.26 | 23.26 | 23.26 | 0 | 0 | 0 |
01/02/2024 |
23.26
|
100 | 23.26 | 23.26 | 23.26 | 0 | 0 | 0 |
31/01/2024 |
26.44
|
100 | 26.44 | 26.44 | 26.44 | 0 | 0 | 0 |
30/01/2024 |
24.61
|
0 | 24.61 | 24.61 | 24.61 | 0 | 0 | 0 |
29/01/2024 |
24.51
|
3,100 | 24.61 | 24.61 | 24.51 | 0 | 0 | 0 |
26/01/2024 |
24.22
|
100 | 24.22 | 24.22 | 24.22 | 0 | 0 | 0 |
25/01/2024 |
26.64
|
300 | 23.16 | 26.64 | 23.16 | 0 | 0 | 0 |
24/01/2024 |
23.16
|
100 | 23.16 | 23.16 | 23.16 | 0 | 0 | 0 |
23/01/2024 |
24.13
|
0 | 24.13 | 24.13 | 24.13 | 0 | 0 | 0 |
22/01/2024 |
25.09
|
200 | 23.16 | 25.09 | 23.16 | 0 | 0 | 0 |
19/01/2024 |
26.44
|
0 | 26.44 | 26.44 | 26.44 | 0 | 0 | 0 |
18/01/2024 |
26.44
|
0 | 26.44 | 26.44 | 26.44 | 0 | 0 | 0 |
17/01/2024 |
26.44
|
100 | 26.44 | 26.44 | 26.44 | 0 | 0 | 0 |
16/01/2024 |
25.19
|
200 | 24.70 | 25.19 | 24.70 | 0 | 0 | 0 |
15/01/2024 |
24.70
|
100 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 |
12/01/2024 |
26.06
|
3,400 | 24.13 | 26.06 | 24.13 | 0 | 0 | 0 |
11/01/2024 |
26.64
|
300 | 21.23 | 26.64 | 21.23 | 0 | 0 | 0 |
10/01/2024 |
24.22
|
0 | 24.22 | 24.22 | 24.22 | 0 | 0 | 0 |
09/01/2024 |
24.22
|
200 | 24.22 | 24.22 | 24.22 | 0 | 0 | 0 |
08/01/2024 |
23.64
|
2,000 | 23.74 | 23.74 | 23.64 | 0 | 0 | 0 |
05/01/2024 |
26.83
|
0 | 26.83 | 26.83 | 26.83 | 0 | 0 | 0 |
04/01/2024 |
26.83
|
200 | 26.83 | 26.83 | 26.83 | 0 | 0 | 0 |
03/01/2024 |
26.83
|
0 | 26.83 | 26.83 | 26.83 | 0 | 0 | 0 |
02/01/2024 |
26.83
|
1,000 | 26.83 | 26.83 | 26.83 | 0 | 0 | 0 |
29/12/2023 |
26.83
|
0 | 26.83 | 26.83 | 26.83 | 0 | 0 | 0 |
28/12/2023 |
26.83
|
0 | 26.83 | 26.83 | 26.83 | 0 | 0 | 0 |
27/12/2023 |
26.83
|
100 | 26.83 | 26.83 | 26.83 | 0 | 0 | 0 |
26/12/2023 |
26.15
|
2,800 | 26.92 | 26.92 | 26.15 | 0 | 0 | 0 |
25/12/2023 |
26.92
|
200 | 26.92 | 26.92 | 26.92 | 0 | 0 | 0 |
22/12/2023 |
26.54
|
400 | 26.25 | 26.54 | 26.25 | 0 | 0 | 0 |
21/12/2023 |
26.92
|
0 | 26.92 | 26.92 | 26.92 | 0 | 0 | 0 |
20/12/2023 |
26.92
|
0 | 26.92 | 26.92 | 26.92 | 0 | 0 | 0 |
19/12/2023 |
26.92
|
0 | 26.92 | 26.92 | 26.92 | 0 | 0 | 0 |
18/12/2023 |
26.92
|
200 | 26.92 | 26.92 | 26.92 | 0 | 0 | 0 |
15/12/2023 |
26.54
|
0 | 26.54 | 26.54 | 26.54 | 0 | 0 | 0 |
14/12/2023 |
26.44
|
2,400 | 26.73 | 26.73 | 26.44 | 0 | 0 | 0 |
13/12/2023 |
26.73
|
100 | 26.73 | 26.73 | 26.73 | 0 | 0 | 0 |
12/12/2023 |
26.73
|
1,300 | 26.83 | 26.83 | 26.44 | 0 | 0 | 0 |
11/12/2023 |
26.92
|
1,900 | 26.92 | 26.92 | 26.06 | 0 | 0 | 0 |
08/12/2023 |
26.54
|
4,200 | 26.44 | 26.54 | 26.44 | 0 | 0 | 0 |
07/12/2023 |
26.64
|
1,000 | 26.92 | 26.92 | 23.26 | 0 | 0 | 0 |
06/12/2023 |
26.83
|
1,600 | 26.83 | 26.83 | 26.83 | 0 | 0 | 0 |
05/12/2023 |
27.99
|
0 | 27.99 | 27.99 | 27.99 | 0 | 0 | 0 |
04/12/2023 |
27.99
|
100 | 27.99 | 27.99 | 27.99 | 0 | 0 | 0 |
01/12/2023 |
27.99
|
200 | 27.89 | 27.99 | 27.89 | 0 | 0 | 0 |
30/11/2023 |
26.54
|
200 | 26.54 | 26.54 | 26.54 | 0 | 0 | 0 |
29/11/2023 |
26.73
|
6,100 | 27.60 | 27.60 | 24.13 | 0 | 0 | 0 |
28/11/2023 |
26.73
|
100 | 26.73 | 26.73 | 26.73 | 0 | 0 | 0 |