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 | -0.42% | 86,500 | -9,623 | -0.2 |
23.15
24.50
23.70
|
2 tháng
(2024-07-22) |
-0.10 | -0.42% | 114,300 | -8,448 | -0.2 |
23.15
25.35
23.70
|
3 tháng
(2024-06-20) |
-0.30 | -1.25% | 171,500 | -10,318 | -0.2 |
23.15
25.35
23.70
|
6 tháng
(2024-03-22) |
-0.61 | -2.51% | 351,200 | -77,862 | -1.8 |
23.15
26.29
23.70
|
12 tháng
(2023-09-25) |
-0.91 | -3.69% | 509,100 | -93,162 | -2.2 |
21.17
26.29
23.70
|
24 tháng
(2022-09-29) |
-1.13 | -4.54% | 1,846,600 | -161,747 | -4.4 |
21.17
26.51
23.70
|
36 tháng
(2021-10-04) |
5.23 | 28.30% | 12,041,900 | -267,509 | -9.2 |
18.44
32.71
23.70
|
60 tháng
(2019-10-15) |
13.39 | 129.79% | 15,740,190 | -216,539 | -7.6 |
9.08
32.71
23.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2024 |
23.71
|
2,600 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 |
23/04/2024 |
25.00
|
0 | 25.00 | 25.00 | 25.00 | 0 | 0 | 0 |
22/04/2024 |
25.00
|
0 | 25.00 | 25.00 | 25.00 | 0 | 0 | 0 |
19/04/2024 |
25.00
|
400 | 26.49 | 26.49 | 25.00 | 0 | 0 | 0 |
17/04/2024 |
25.05
|
100 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 |
16/04/2024 |
23.61
|
13,600 | 23.42 | 23.76 | 23.42 | 0 | 0 | 0 |
15/04/2024 |
23.76
|
0 | 23.76 | 23.76 | 23.76 | 0 | 0 | 0 |
12/04/2024 |
23.76
|
500 | 24.76 | 24.76 | 23.76 | 0 | 0 | 0 |
11/04/2024 |
23.37
|
200 | 23.32 | 23.37 | 23.32 | 0 | 0 | 0 |
10/04/2024 |
24.61
|
200 | 24.61 | 24.61 | 24.61 | 0 | 0 | 0 |
09/04/2024 |
24.71
|
2,600 | 23.57 | 25.70 | 23.32 | 100 | 2,100 | -0.0 |
08/04/2024 |
24.46
|
1,900 | 24.51 | 24.51 | 24.46 | 0 | 0 | 0 |
05/04/2024 |
26.29
|
0 | 26.29 | 26.29 | 26.29 | 0 | 0 | 0 |
04/04/2024 |
26.29
|
14,700 | 23.71 | 26.54 | 23.66 | 100 | 14,000 | -0.3 |
03/04/2024 |
25.40
|
0 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 |
02/04/2024 |
25.40
|
1,000 | 24.31 | 25.40 | 24.31 | 0 | 0 | 0 |
01/04/2024 |
23.81
|
300 | 23.81 | 23.81 | 23.81 | 0 | 0 | 0 |
29/03/2024 |
24.81
|
0 | 24.81 | 24.81 | 24.81 | 0 | 0 | 0 |
28/03/2024 |
24.81
|
0 | 24.81 | 24.81 | 24.81 | 0 | 0 | 0 |
27/03/2024 |
24.81
|
4,600 | 24.71 | 24.81 | 24.71 | 0 | 0 | 0 |
26/03/2024 |
24.26
|
0 | 24.26 | 24.26 | 24.26 | 0 | 0 | 0 |
25/03/2024 |
24.26
|
1,000 | 24.31 | 24.31 | 24.26 | 0 | 0 | 0 |
22/03/2024 |
24.31
|
700 | 24.31 | 24.31 | 24.31 | 500 | 0 | 0.0 |
21/03/2024 |
24.31
|
100 | 24.31 | 24.31 | 24.31 | 100 | 0 | 0.0 |
19/03/2024 |
24.31
|
2,600 | 23.81 | 24.31 | 24.31 | 0 | 0 | 0 |
18/03/2024 |
23.81
|
1,000 | 23.76 | 23.81 | 23.71 | 0 | 100 | -0.0 |
15/03/2024 |
23.76
|
600 | 23.81 | 23.81 | 23.76 | 0 | 0 | 0 |
14/03/2024 |
23.81
|
0 | 23.81 | 23.81 | 23.81 | 0 | 0 | 0 |
13/03/2024 |
23.81
|
4,500 | 23.81 | 23.81 | 23.81 | 0 | 0 | 0 |
12/03/2024 |
23.81
|
100 | 23.81 | 23.81 | 23.81 | 0 | 0 | 0 |
11/03/2024 |
23.81
|
500 | 23.86 | 23.86 | 23.81 | 0 | 0 | 0 |
08/03/2024 |
23.86
|
500 | 23.81 | 23.86 | 23.86 | 0 | 0 | 0 |
07/03/2024 |
23.81
|
0 | 23.81 | 23.81 | 23.81 | 0 | 0 | 0 |
06/03/2024 |
23.81
|
0 | 23.81 | 23.81 | 23.81 | 0 | 0 | 0 |
05/03/2024 |
23.81
|
100 | 23.81 | 23.81 | 23.81 | 0 | 0 | 0 |
04/03/2024 |
23.81
|
900 | 23.81 | 23.81 | 23.81 | 0 | 0 | 0 |
01/03/2024 |
23.81
|
1,400 | 23.81 | 23.81 | 23.81 | 0 | 0 | 0 |
29/02/2024 |
23.81
|
5,300 | 24.11 | 24.11 | 23.81 | 0 | 0 | 0 |
28/02/2024 |
24.11
|
1,000 | 24.11 | 24.11 | 24.11 | 0 | 0 | 0 |
27/02/2024 |
24.11
|
2,100 | 23.91 | 24.11 | 23.81 | 0 | 0 | 0 |
26/02/2024 |
23.91
|
2,200 | 25.60 | 25.60 | 23.91 | 0 | 0 | 0 |
22/02/2024 |
24.61
|
7,800 | 24.32 | 24.80 | 24.61 | 0 | 0 | 0 |
21/02/2024 |
24.32
|
8,400 | 23.84 | 24.80 | 24.13 | 0 | 0 | 0 |
20/02/2024 |
23.84
|
15,600 | 23.37 | 23.84 | 23.46 | 1,000 | 0 | 0.0 |
19/02/2024 |
23.37
|
25,000 | 21.94 | 23.37 | 21.94 | 0 | 0 | 0 |
16/02/2024 |
21.94
|
100 | 21.46 | 21.94 | 21.94 | 0 | 0 | 0 |
15/02/2024 |
21.46
|
0 | 21.46 | 21.46 | 21.46 | 0 | 0 | 0 |
06/02/2024 |
21.46
|
0 | 21.46 | 21.46 | 21.46 | 0 | 0 | 0 |
05/02/2024 |
21.46
|
0 | 21.46 | 21.46 | 21.46 | 0 | 0 | 0 |
02/02/2024 |
21.46
|
100 | 22.41 | 22.41 | 21.46 | 0 | 0 | 0 |
31/01/2024 |
22.41
|
100 | 21.94 | 22.41 | 22.41 | 0 | 0 | 0 |
30/01/2024 |
21.94
|
2,300 | 22.13 | 22.13 | 21.94 | 2,100 | 0 | 0.0 |
26/01/2024 |
22.13
|
0 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 |
25/01/2024 |
22.13
|
0 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 |
24/01/2024 |
22.13
|
200 | 21.94 | 22.13 | 22.13 | 0 | 0 | 0 |
23/01/2024 |
21.94
|
0 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 |
22/01/2024 |
21.94
|
0 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 |
19/01/2024 |
21.94
|
1,100 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 |
18/01/2024 |
21.94
|
0 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 |
17/01/2024 |
21.94
|
0 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 |
16/01/2024 |
21.94
|
0 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 |
15/01/2024 |
21.94
|
0 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 |
12/01/2024 |
21.94
|
100 | 22.41 | 22.41 | 21.94 | 0 | 0 | 0 |
11/01/2024 |
22.41
|
1,400 | 21.51 | 22.51 | 22.41 | 500 | 0 | 0.0 |
10/01/2024 |
21.51
|
0 | 21.51 | 21.51 | 21.51 | 0 | 0 | 0 |
09/01/2024 |
21.51
|
0 | 21.51 | 21.51 | 21.51 | 0 | 0 | 0 |
08/01/2024 |
21.51
|
0 | 21.51 | 21.51 | 21.51 | 0 | 0 | 0 |
05/01/2024 |
21.51
|
0 | 21.51 | 21.51 | 21.51 | 0 | 0 | 0 |
03/01/2024 |
21.51
|
600 | 22.56 | 22.56 | 21.51 | 0 | 0 | 0 |
02/01/2024 |
22.56
|
400 | 22.60 | 22.60 | 22.56 | 400 | 0 | 0.0 |
29/12/2023 |
22.60
|
0 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 |
28/12/2023 |
22.60
|
0 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 |
27/12/2023 |
22.60
|
0 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 |
26/12/2023 |
22.60
|
0 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 |
25/12/2023 |
22.60
|
0 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 |
22/12/2023 |
22.60
|
0 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 |
21/12/2023 |
22.60
|
0 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 |
20/12/2023 |
22.60
|
100 | 21.17 | 22.60 | 22.60 | 0 | 0 | 0 |
19/12/2023 |
21.17
|
100 | 22.22 | 22.22 | 21.17 | 0 | 0 | 0 |
18/12/2023 |
22.22
|
900 | 23.80 | 23.80 | 22.22 | 0 | 0 | 0 |
15/12/2023 |
23.80
|
700 | 22.70 | 23.80 | 22.70 | 0 | 0 | 0 |
14/12/2023 |
22.70
|
0 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 |
13/12/2023 |
22.70
|
3,000 | 22.70 | 22.70 | 21.13 | 0 | 0 | 0 |
11/12/2023 |
22.70
|
100 | 21.98 | 22.70 | 22.70 | 0 | 0 | 0 |
08/12/2023 |
21.98
|
4,200 | 22.60 | 22.60 | 21.94 | 0 | 0 | 0 |
07/12/2023 |
22.60
|
1,900 | 21.46 | 22.65 | 21.27 | 0 | 0 | 0 |
06/12/2023 |
21.46
|
1,000 | 22.65 | 22.65 | 21.46 | 100 | 0 | 0.0 |
05/12/2023 |
22.65
|
100 | 22.27 | 22.65 | 22.65 | 0 | 0 | 0 |
04/12/2023 |
22.27
|
8,900 | 21.94 | 22.27 | 20.46 | 0 | 0 | 0 |
01/12/2023 |
21.94
|
400 | 21.94 | 22.41 | 21.94 | 0 | 0 | 0 |
30/11/2023 |
21.94
|
500 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 |
29/11/2023 |
21.94
|
1,300 | 22.89 | 22.89 | 21.94 | 0 | 0 | 0 |
24/11/2023 |
22.89
|
900 | 22.89 | 22.89 | 22.89 | 0 | 0 | 0 |
23/11/2023 |
22.89
|
0 | 22.89 | 22.89 | 22.89 | 0 | 0 | 0 |
22/11/2023 |
22.89
|
400 | 22.41 | 22.89 | 21.94 | 0 | 0 | 0 |
21/11/2023 |
22.41
|
0 | 22.41 | 22.41 | 22.41 | 0 | 0 | 0 |
20/11/2023 |
22.41
|
400 | 22.41 | 22.41 | 22.41 | 0 | 400 | -0.0 |
17/11/2023 |
22.41
|
100 | 23.84 | 23.84 | 22.41 | 0 | 0 | 0 |
16/11/2023 |
23.84
|
0 | 23.84 | 23.84 | 23.84 | 0 | 0 | 0 |
15/11/2023 |
23.84
|
200 | 22.89 | 23.84 | 22.89 | 0 | 0 | 0 |