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) |
-2.85 | -8.97% | 41,900 | -1,100 | -0.0 |
28.10
32.50
28.90
|
2 tháng
(2024-07-22) |
-3.60 | -11.07% | 55,000 | -2,700 | -0.1 |
26.60
32.59
28.90
|
3 tháng
(2024-06-20) |
2.68 | 10.21% | 65,300 | -3,000 | -0.1 |
26.22
32.59
28.90
|
6 tháng
(2024-03-22) |
3.24 | 12.63% | 97,000 | -6,700 | -0.2 |
23.41
32.59
28.90
|
12 tháng
(2023-09-25) |
4.46 | 18.24% | 123,400 | -18,900 | -0.5 |
21.91
32.59
28.90
|
24 tháng
(2022-09-29) |
3.92 | 15.70% | 164,706 | -20,700 | -0.5 |
20.02
32.59
28.90
|
36 tháng
(2021-10-04) |
6.56 | 29.38% | 477,228 | 39,500 | 1.2 |
20.02
32.59
28.90
|
60 tháng
(2019-10-15) |
7.71 | 36.38% | 972,769 | 146,050 | 4.2 |
15.66
32.59
28.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2024 |
25.38
|
0 | 25.38 | 25.38 | 25.38 | 0 | 0 | 0 |
23/04/2024 |
25.38
|
100 | 25.38 | 25.38 | 25.38 | 0 | 0 | 0 |
22/04/2024 |
27.91
|
3,300 | 27.06 | 27.91 | 24.82 | 0 | 3,000 | -0.1 |
19/04/2024 |
27.06
|
3,000 | 26.97 | 27.06 | 26.97 | 0 | 0 | 0 |
17/04/2024 |
26.69
|
300 | 24.54 | 26.69 | 24.54 | 0 | 100 | -0.0 |
16/04/2024 |
25.75
|
700 | 24.44 | 25.75 | 24.44 | 0 | 100 | -0.0 |
15/04/2024 |
26.88
|
200 | 24.54 | 26.88 | 24.54 | 0 | 100 | -0.0 |
12/04/2024 |
26.88
|
1,100 | 25.85 | 26.88 | 25.85 | 0 | 0 | 0 |
11/04/2024 |
24.54
|
100 | 24.54 | 24.54 | 24.54 | 0 | 100 | -0.0 |
10/04/2024 |
27.16
|
200 | 23.97 | 27.16 | 23.97 | 0 | 100 | -0.0 |
09/04/2024 |
25.85
|
100 | 25.85 | 25.85 | 25.85 | 0 | 0 | 0 |
08/04/2024 |
24.07
|
0 | 24.07 | 24.07 | 24.07 | 0 | 0 | 0 |
05/04/2024 |
24.07
|
0 | 24.07 | 24.07 | 24.07 | 0 | 0 | 0 |
04/04/2024 |
24.07
|
0 | 24.07 | 24.07 | 24.07 | 0 | 0 | 0 |
03/04/2024 |
24.07
|
0 | 24.07 | 24.07 | 24.07 | 0 | 0 | 0 |
02/04/2024 |
24.07
|
1,900 | 24.16 | 24.16 | 24.07 | 0 | 100 | -0.0 |
01/04/2024 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
29/03/2024 |
26.50
|
500 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
28/03/2024 |
26.41
|
3,200 | 25.75 | 26.41 | 25.75 | 0 | 0 | 0 |
27/03/2024 |
25.75
|
2,300 | 25.47 | 25.75 | 25.47 | 0 | 0 | 0 |
26/03/2024 |
23.41
|
0 | 23.41 | 23.41 | 23.41 | 0 | 0 | 0 |
25/03/2024 |
23.41
|
100 | 25.66 | 25.66 | 23.41 | 0 | 100 | -0.0 |
22/03/2024 |
25.66
|
600 | 24.35 | 25.66 | 25.66 | 0 | 0 | 0 |
21/03/2024 |
24.35
|
0 | 24.35 | 24.35 | 24.35 | 0 | 0 | 0 |
20/03/2024 |
24.35
|
0 | 24.35 | 24.35 | 24.35 | 0 | 0 | 0 |
19/03/2024 |
24.35
|
0 | 24.35 | 24.35 | 24.35 | 0 | 0 | 0 |
18/03/2024 |
24.35
|
0 | 24.35 | 24.35 | 24.35 | 0 | 0 | 0 |
15/03/2024 |
24.35
|
0 | 24.35 | 24.35 | 24.35 | 0 | 0 | 0 |
14/03/2024 |
24.35
|
0 | 24.35 | 24.35 | 24.35 | 0 | 0 | 0 |
13/03/2024 |
24.35
|
0 | 24.35 | 24.35 | 24.35 | 0 | 0 | 0 |
12/03/2024 |
24.35
|
0 | 24.35 | 24.35 | 24.35 | 0 | 0 | 0 |
11/03/2024 |
24.35
|
0 | 24.35 | 24.35 | 24.35 | 0 | 0 | 0 |
08/03/2024 |
24.35
|
200 | 25.75 | 25.75 | 23.41 | 0 | 100 | -0.0 |
07/03/2024 |
25.75
|
1,000 | 25.47 | 25.75 | 25.75 | 0 | 0 | 0 |
06/03/2024 |
25.47
|
1,000 | 24.07 | 26.22 | 24.07 | 0 | 100 | -0.0 |
05/03/2024 |
24.07
|
100 | 21.91 | 24.07 | 24.07 | 0 | 0 | 0 |
04/03/2024 |
21.91
|
0 | 21.91 | 21.91 | 21.91 | 0 | 0 | 0 |
01/03/2024 |
21.91
|
0 | 21.91 | 21.91 | 21.91 | 0 | 0 | 0 |
29/02/2024 |
21.91
|
0 | 21.91 | 21.91 | 21.91 | 0 | 0 | 0 |
28/02/2024 |
21.91
|
0 | 21.91 | 21.91 | 21.91 | 0 | 0 | 0 |
27/02/2024 |
21.91
|
100 | 24.35 | 24.35 | 21.91 | 0 | 100 | -0.0 |
26/02/2024 |
24.35
|
0 | 24.35 | 24.35 | 24.35 | 0 | 0 | 0 |
23/02/2024 |
24.35
|
0 | 24.35 | 24.35 | 24.35 | 0 | 0 | 0 |
22/02/2024 |
24.35
|
0 | 24.35 | 24.35 | 24.35 | 0 | 0 | 0 |
21/02/2024 |
24.35
|
0 | 24.35 | 24.35 | 24.35 | 0 | 0 | 0 |
20/02/2024 |
24.35
|
0 | 24.35 | 24.35 | 24.35 | 0 | 0 | 0 |
19/02/2024 |
24.35
|
100 | 23.23 | 24.35 | 24.35 | 0 | 0 | 0 |
16/02/2024 |
23.23
|
100 | 22.76 | 23.23 | 23.23 | 0 | 0 | 0 |
15/02/2024 |
22.76
|
0 | 22.76 | 22.76 | 22.76 | 0 | 0 | 0 |
07/02/2024 |
22.76
|
300 | 24.35 | 24.35 | 22.66 | 0 | 100 | -0.0 |
06/02/2024 |
24.35
|
100 | 22.20 | 24.35 | 24.35 | 0 | 0 | 0 |
05/02/2024 |
22.20
|
200 | 24.26 | 24.26 | 22.20 | 0 | 100 | -0.0 |
02/02/2024 |
24.26
|
200 | 22.10 | 24.26 | 24.26 | 0 | 0 | 0 |
01/02/2024 |
22.10
|
200 | 24.07 | 24.07 | 22.10 | 0 | 100 | -0.0 |
31/01/2024 |
24.07
|
1,700 | 25.57 | 25.57 | 24.07 | 0 | 0 | 0 |
30/01/2024 |
25.57
|
0 | 25.57 | 25.57 | 25.57 | 0 | 0 | 0 |
29/01/2024 |
25.57
|
300 | 25.19 | 25.57 | 25.57 | 0 | 0 | 0 |
26/01/2024 |
25.19
|
100 | 27.91 | 27.91 | 25.19 | 0 | 100 | -0.0 |
25/01/2024 |
27.91
|
200 | 25.38 | 27.91 | 27.91 | 0 | 0 | 0 |
24/01/2024 |
25.38
|
0 | 25.38 | 25.38 | 25.38 | 0 | 0 | 0 |
23/01/2024 |
25.38
|
0 | 25.38 | 25.38 | 25.38 | 0 | 0 | 0 |
22/01/2024 |
25.38
|
200 | 25.38 | 25.38 | 25.38 | 0 | 200 | -0.0 |
19/01/2024 |
25.38
|
0 | 25.38 | 25.38 | 25.38 | 0 | 0 | 0 |
18/01/2024 |
25.38
|
100 | 25.38 | 25.38 | 25.38 | 0 | 0 | 0 |
17/01/2024 |
25.38
|
700 | 25.29 | 25.38 | 23.88 | 0 | 0 | 0 |
16/01/2024 |
25.29
|
200 | 25.29 | 25.47 | 25.29 | 0 | 0 | 0 |
15/01/2024 |
25.29
|
0 | 25.29 | 25.29 | 25.29 | 0 | 0 | 0 |
12/01/2024 |
25.29
|
0 | 25.29 | 25.29 | 25.29 | 0 | 0 | 0 |
11/01/2024 |
25.29
|
0 | 25.29 | 25.29 | 25.29 | 0 | 0 | 0 |
10/01/2024 |
25.29
|
1,100 | 24.82 | 25.75 | 25.29 | 0 | 0 | 0 |
09/01/2024 |
24.82
|
100 | 27.53 | 27.53 | 24.82 | 0 | 100 | -0.0 |
08/01/2024 |
27.53
|
1,000 | 25.57 | 27.53 | 27.53 | 0 | 0 | 0 |
05/01/2024 |
25.57
|
0 | 25.57 | 25.57 | 25.57 | 0 | 0 | 0 |
04/01/2024 |
25.57
|
0 | 25.57 | 25.57 | 25.57 | 0 | 0 | 0 |
03/01/2024 |
25.57
|
0 | 25.57 | 25.57 | 25.57 | 0 | 0 | 0 |
02/01/2024 |
25.57
|
0 | 25.57 | 25.57 | 25.57 | 0 | 0 | 0 |
29/12/2023 |
25.57
|
0 | 25.57 | 25.57 | 25.57 | 0 | 0 | 0 |
28/12/2023 |
25.57
|
0 | 25.57 | 25.57 | 25.57 | 0 | 0 | 0 |
27/12/2023 |
25.57
|
0 | 25.57 | 25.57 | 25.57 | 0 | 0 | 0 |
26/12/2023 |
25.57
|
100 | 25.57 | 25.57 | 25.57 | 0 | 0 | 0 |
25/12/2023 |
25.57
|
0 | 25.57 | 25.57 | 25.57 | 0 | 0 | 0 |
22/12/2023 |
25.57
|
0 | 25.57 | 25.57 | 25.57 | 0 | 0 | 0 |
21/12/2023 |
25.57
|
100 | 24.35 | 25.57 | 25.57 | 0 | 0 | 0 |
20/12/2023 |
24.35
|
0 | 24.35 | 24.35 | 24.35 | 0 | 0 | 0 |
19/12/2023 |
24.35
|
0 | 24.35 | 24.35 | 24.35 | 0 | 0 | 0 |
18/12/2023 |
24.35
|
0 | 24.35 | 24.35 | 24.35 | 0 | 0 | 0 |
15/12/2023 |
24.35
|
0 | 24.35 | 24.35 | 24.35 | 0 | 0 | 0 |
14/12/2023 |
24.35
|
10,100 | 25.57 | 25.57 | 24.35 | 0 | 10,100 | -0.3 |
13/12/2023 |
25.57
|
200 | 25.47 | 25.57 | 23.51 | 0 | 100 | -0.0 |
12/12/2023 |
25.47
|
600 | 25.19 | 25.47 | 25.38 | 0 | 0 | 0 |
11/12/2023 |
25.19
|
600 | 24.54 | 25.19 | 25.00 | 0 | 0 | 0 |
08/12/2023 |
24.54
|
0 | 24.54 | 24.54 | 24.54 | 0 | 0 | 0 |
07/12/2023 |
24.54
|
0 | 24.54 | 24.54 | 24.54 | 0 | 0 | 0 |
06/12/2023 |
24.54
|
0 | 24.54 | 24.54 | 24.54 | 0 | 0 | 0 |
05/12/2023 |
24.54
|
0 | 24.54 | 24.54 | 24.54 | 0 | 0 | 0 |
04/12/2023 |
24.54
|
0 | 24.54 | 24.54 | 24.54 | 0 | 0 | 0 |
01/12/2023 |
24.54
|
0 | 24.54 | 24.54 | 24.54 | 0 | 0 | 0 |
30/11/2023 |
24.54
|
0 | 24.54 | 24.54 | 24.54 | 0 | 0 | 0 |
29/11/2023 |
24.54
|
500 | 23.13 | 24.82 | 24.54 | 0 | 0 | 0 |
28/11/2023 |
23.13
|
0 | 23.13 | 23.13 | 23.13 | 0 | 0 | 0 |