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) |
-0.09 | -0.29% | 144,700 | -500 | -0.0 |
28.60
30.07
29.30
|
2 tháng
(2024-07-22) |
-2.44 | -7.68% | 496,400 | 1,300 | 0.0 |
28.60
32.52
29.30
|
3 tháng
(2024-06-20) |
-9.19 | -23.87% | 2,090,000 | -135,900 | -5.5 |
28.60
43.63
29.30
|
6 tháng
(2024-03-22) |
4.53 | 18.29% | 2,857,100 | -172,512 | -6.7 |
24.20
43.63
29.30
|
12 tháng
(2023-09-25) |
6.73 | 29.81% | 3,512,000 | -207,412 | -7.5 |
21.05
43.63
29.30
|
24 tháng
(2022-09-29) |
6.44 | 28.19% | 4,688,454 | -227,412 | -8.1 |
15.70
43.63
29.30
|
36 tháng
(2021-10-04) |
5.86 | 24.98% | 7,079,336 | -232,812 | -8.2 |
15.70
43.63
29.30
|
60 tháng
(2019-10-15) |
-1.36 | -4.45% | 12,490,556 | -356,042 | -11.3 |
15.70
43.63
29.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2024 |
24.48
|
2,900 | 24.39 | 24.58 | 24.29 | 0 | 0 | 0 |
23/04/2024 |
24.20
|
1,500 | 24.29 | 24.29 | 24.20 | 0 | 0 | 0 |
22/04/2024 |
24.29
|
4,800 | 24.58 | 24.58 | 24.29 | 0 | 0 | 0 |
19/04/2024 |
24.58
|
10,800 | 24.58 | 24.58 | 23.82 | 0 | 0 | 0 |
17/04/2024 |
25.05
|
900 | 25.15 | 25.15 | 25.05 | 0 | 0 | 0 |
16/04/2024 |
25.34
|
800 | 24.86 | 25.34 | 24.86 | 0 | 0 | 0 |
15/04/2024 |
25.44
|
3,700 | 25.53 | 25.63 | 25.34 | 0 | 0 | 0 |
12/04/2024 |
25.53
|
1,600 | 25.53 | 25.53 | 25.25 | 0 | 0 | 0 |
11/04/2024 |
25.05
|
9,700 | 25.25 | 25.44 | 24.86 | 6,500 | 3,000 | 0.1 |
10/04/2024 |
25.25
|
2,300 | 25.25 | 25.25 | 25.25 | 0 | 0 | 0 |
09/04/2024 |
25.25
|
1,700 | 25.44 | 25.63 | 25.25 | 100 | 1,000 | -0.0 |
08/04/2024 |
25.05
|
2,000 | 25.05 | 25.05 | 25.05 | 0 | 1,200 | -0.0 |
05/04/2024 |
25.15
|
300 | 24.77 | 25.15 | 24.77 | 0 | 0 | 0 |
04/04/2024 |
25.05
|
1,700 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 |
03/04/2024 |
25.34
|
15,100 | 24.96 | 25.34 | 24.77 | 0 | 0 | 0 |
02/04/2024 |
24.67
|
2,400 | 24.58 | 24.67 | 24.58 | 300 | 600 | -0.0 |
01/04/2024 |
24.67
|
4,500 | 24.58 | 24.77 | 24.01 | 0 | 0 | 0 |
29/03/2024 |
24.58
|
1,000 | 24.77 | 24.77 | 24.58 | 0 | 0 | 0 |
28/03/2024 |
24.77
|
2,200 | 24.77 | 24.77 | 24.77 | 0 | 0 | 0 |
27/03/2024 |
24.77
|
2,300 | 24.77 | 24.77 | 24.77 | 0 | 0 | 0 |
26/03/2024 |
25.15
|
3,500 | 25.05 | 25.15 | 25.05 | 0 | 0 | 0 |
25/03/2024 |
24.77
|
1,100 | 24.77 | 25.15 | 24.77 | 0 | 0 | 0 |
22/03/2024 |
24.77
|
4,600 | 24.96 | 24.96 | 24.77 | 0 | 600 | -0.0 |
21/03/2024 |
24.96
|
2,300 | 25.05 | 25.05 | 24.77 | 0 | 0 | 0 |
20/03/2024 |
25.05
|
600 | 25.15 | 25.15 | 24.96 | 0 | 0 | 0 |
19/03/2024 |
25.15
|
4,800 | 24.77 | 25.25 | 24.77 | 0 | 0 | 0 |
18/03/2024 |
24.77
|
5,800 | 24.77 | 24.77 | 24.58 | 0 | 0 | 0 |
15/03/2024 |
24.77
|
1,200 | 24.86 | 24.86 | 24.77 | 0 | 0 | 0 |
14/03/2024 |
24.86
|
8,900 | 24.86 | 24.86 | 24.58 | 0 | 0 | 0 |
13/03/2024 |
24.86
|
3,700 | 24.86 | 25.05 | 24.86 | 0 | 0 | 0 |
12/03/2024 |
24.86
|
200 | 24.77 | 24.86 | 24.86 | 190,000 | 190,000 | 0 |
11/03/2024 |
24.77
|
3,200 | 24.77 | 24.96 | 24.77 | 0 | 0 | 0 |
08/03/2024 |
24.77
|
2,300 | 24.96 | 25.72 | 24.77 | 0 | 0 | 0 |
07/03/2024 |
24.96
|
1,700 | 24.96 | 24.96 | 24.77 | 0 | 0 | 0 |
06/03/2024 |
24.96
|
5,500 | 25.05 | 25.25 | 24.96 | 0 | 0 | 0 |
05/03/2024 |
25.05
|
500 | 24.96 | 25.34 | 24.96 | 0 | 0 | 0 |
04/03/2024 |
24.96
|
4,800 | 25.15 | 25.25 | 24.86 | 0 | 0 | 0 |
01/03/2024 |
25.15
|
15,000 | 25.25 | 25.25 | 24.29 | 0 | 0 | 0 |
29/02/2024 |
25.25
|
11,200 | 25.25 | 25.34 | 25.15 | 0 | 0 | 0 |
28/02/2024 |
25.25
|
1,700 | 25.25 | 25.25 | 25.05 | 0 | 0 | 0 |
27/02/2024 |
25.25
|
3,000 | 25.72 | 25.72 | 25.25 | 0 | 0 | 0 |
26/02/2024 |
25.72
|
200 | 25.15 | 25.72 | 25.72 | 0 | 0 | 0 |
23/02/2024 |
25.15
|
4,300 | 25.25 | 25.34 | 25.15 | 0 | 0 | 0 |
22/02/2024 |
25.25
|
2,600 | 25.25 | 25.25 | 25.05 | 0 | 200 | -0.0 |
21/02/2024 |
25.25
|
1,600 | 25.25 | 25.25 | 25.25 | 0 | 0 | 0 |
20/02/2024 |
25.25
|
1,600 | 25.15 | 25.63 | 25.25 | 0 | 0 | 0 |
19/02/2024 |
25.15
|
3,600 | 25.72 | 25.72 | 25.15 | 0 | 0 | 0 |
16/02/2024 |
25.72
|
10,000 | 25.72 | 26.01 | 25.15 | 0 | 0 | 0 |
15/02/2024 |
25.72
|
14,700 | 24.77 | 25.72 | 24.48 | 0 | 0 | 0 |
07/02/2024 |
24.77
|
9,200 | 24.58 | 24.77 | 24.29 | 100 | 1,400 | -0.0 |
06/02/2024 |
24.58
|
1,500 | 24.29 | 24.58 | 24.29 | 200 | 0 | 0.0 |
05/02/2024 |
24.29
|
9,000 | 24.20 | 24.29 | 24.20 | 0 | 0 | 0 |
02/02/2024 |
24.20
|
1,800 | 24.29 | 24.29 | 24.20 | 0 | 1,300 | -0.0 |
01/02/2024 |
24.29
|
1,200 | 24.39 | 24.39 | 24.29 | 0 | 0 | 0 |
30/01/2024 |
24.39
|
2,500 | 24.48 | 24.48 | 23.82 | 0 | 0 | 0 |
29/01/2024 |
24.48
|
7,500 | 24.29 | 24.48 | 23.82 | 0 | 0 | 0 |
26/01/2024 |
24.29
|
13,200 | 24.20 | 24.29 | 24.01 | 0 | 0 | 0 |
25/01/2024 |
24.20
|
3,300 | 24.39 | 24.39 | 24.01 | 0 | 0 | 0 |
24/01/2024 |
24.39
|
1,800 | 23.82 | 24.39 | 23.82 | 0 | 0 | 0 |
23/01/2024 |
23.82
|
2,800 | 24.10 | 24.10 | 23.63 | 0 | 0 | 0 |
22/01/2024 |
24.10
|
37,700 | 25.15 | 25.15 | 23.82 | 0 | 0 | 0 |
19/01/2024 |
25.15
|
4,700 | 24.96 | 25.34 | 24.86 | 2,000 | 0 | 0.1 |
17/01/2024 |
24.96
|
4,300 | 24.86 | 24.96 | 24.77 | 0 | 0 | 0 |
16/01/2024 |
24.86
|
3,000 | 24.77 | 24.86 | 24.77 | 0 | 0 | 0 |
15/01/2024 |
24.77
|
7,600 | 24.39 | 24.86 | 24.39 | 0 | 0 | 0 |
12/01/2024 |
24.39
|
9,100 | 24.10 | 24.77 | 24.10 | 0 | 0 | 0 |
11/01/2024 |
24.10
|
1,100 | 24.20 | 24.48 | 24.10 | 0 | 0 | 0 |
10/01/2024 |
24.20
|
400 | 24.29 | 24.48 | 24.10 | 0 | 0 | 0 |
09/01/2024 |
24.29
|
1,800 | 24.29 | 24.39 | 24.20 | 0 | 0 | 0 |
08/01/2024 |
24.29
|
8,900 | 24.01 | 24.39 | 23.82 | 300 | 0 | 0.0 |
05/01/2024 |
24.01
|
1,200 | 24.01 | 24.10 | 24.01 | 0 | 0 | 0 |
04/01/2024 |
24.01
|
12,800 | 24.29 | 24.29 | 23.82 | 0 | 0 | 0 |
03/01/2024 |
24.29
|
1,400 | 24.01 | 24.29 | 23.91 | 0 | 0 | 0 |
02/01/2024 |
24.01
|
17,400 | 23.72 | 24.58 | 23.63 | 0 | 0 | 0 |
29/12/2023 |
23.72
|
1,600 | 23.72 | 23.72 | 23.53 | 0 | 0 | 0 |
28/12/2023 |
23.72
|
2,200 | 23.72 | 23.72 | 23.34 | 0 | 300 | -0.0 |
27/12/2023 |
23.72
|
600 | 23.63 | 23.72 | 23.63 | 200 | 0 | 0.0 |
26/12/2023 |
23.63
|
800 | 23.63 | 23.63 | 23.34 | 0 | 0 | 0 |
25/12/2023 |
23.63
|
3,600 | 23.44 | 23.72 | 23.44 | 0 | 0 | 0 |
22/12/2023 |
23.44
|
3,700 | 23.34 | 23.44 | 23.34 | 0 | 0 | 0 |
21/12/2023 |
23.34
|
1,000 | 23.63 | 23.63 | 23.34 | 0 | 0 | 0 |
20/12/2023 |
23.63
|
4,100 | 23.53 | 23.91 | 23.34 | 0 | 3,000 | -0.1 |
19/12/2023 |
23.53
|
2,600 | 23.82 | 23.82 | 23.34 | 0 | 0 | 0 |
18/12/2023 |
23.82
|
1,400 | 23.44 | 23.82 | 23.63 | 0 | 0 | 0 |
15/12/2023 |
23.44
|
400 | 23.63 | 23.72 | 23.44 | 0 | 0 | 0 |
14/12/2023 |
23.63
|
400 | 23.63 | 23.72 | 23.63 | 0 | 0 | 0 |
13/12/2023 |
23.63
|
200 | 23.63 | 23.63 | 23.63 | 0 | 0 | 0 |
12/12/2023 |
23.63
|
500 | 23.05 | 23.72 | 23.63 | 0 | 0 | 0 |
11/12/2023 |
23.05
|
1,000 | 23.63 | 23.63 | 22.96 | 0 | 0 | 0 |
08/12/2023 |
23.63
|
100 | 23.53 | 23.63 | 23.63 | 0 | 0 | 0 |
06/12/2023 |
23.53
|
1,000 | 23.82 | 23.82 | 23.44 | 0 | 0 | 0 |
05/12/2023 |
23.82
|
2,700 | 23.82 | 23.82 | 23.15 | 0 | 0 | 0 |
04/12/2023 |
23.82
|
4,500 | 22.96 | 23.82 | 23.15 | 0 | 0 | 0 |
30/11/2023 |
22.96
|
5,200 | 22.86 | 23.05 | 22.86 | 100 | 0 | 0.0 |
29/11/2023 |
22.86
|
2,200 | 22.96 | 22.96 | 22.67 | 0 | 0 | 0 |
28/11/2023 |
22.96
|
700 | 22.67 | 22.96 | 22.67 | 0 | 0 | 0 |
27/11/2023 |
22.67
|
29,400 | 23.72 | 23.72 | 21.91 | 0 | 27,900 | -0.6 |
24/11/2023 |
23.72
|
800 | 23.63 | 23.72 | 23.72 | 0 | 0 | 0 |
23/11/2023 |
23.63
|
2,100 | 24.01 | 24.01 | 23.63 | 0 | 900 | -0.0 |
22/11/2023 |
24.01
|
200 | 23.82 | 24.01 | 24.01 | 0 | 0 | 0 |