Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-07) |
1.40 | 5.04% | 7,907,900 | 93,298 | 2.7 |
27.60
29.80
29.20
|
2 tháng
(2024-07-08) |
2.77 | 10.49% | 16,874,300 | 93,298 | 2.7 |
26.34
29.80
29.20
|
3 tháng
(2024-06-10) |
4.02 | 15.97% | 27,111,700 | 93,298 | 2.7 |
25.18
29.80
29.20
|
6 tháng
(2024-03-11) |
4.02 | 15.97% | 65,089,100 | 92,698 | 2.7 |
25.09
29.80
29.20
|
12 tháng
(2023-09-12) |
7.68 | 35.70% | 130,841,500 | 92,696 | 2.7 |
21.07
29.80
29.20
|
24 tháng
(2022-09-19) |
-4.59 | -13.57% | 222,592,129 | 92,652 | 2.7 |
20.12
33.95
29.20
|
36 tháng
(2021-09-22) |
12.85 | 78.55% | 287,470,724 | 91,250 | 2.6 |
15.43
39.99
29.20
|
60 tháng
(2019-10-03) |
20.73 | 244.89% | 376,327,089 | 53,620 | 2.3 |
8.47
39.99
29.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/04/2024 |
26.61
|
655,900 | 26.61 | 26.70 | 26.16 | 0 | 0 | 0 |
10/04/2024 |
26.61
|
687,600 | 26.79 | 27.23 | 26.43 | 0 | 0 | 0 |
09/04/2024 |
26.88
|
708,600 | 26.52 | 27.23 | 26.16 | 0 | 0 | 0 |
08/04/2024 |
26.52
|
644,000 | 26.52 | 26.61 | 26.07 | 0 | 0 | 0 |
05/04/2024 |
26.52
|
674,400 | 26.52 | 26.61 | 26.16 | 0 | 0 | 0 |
04/04/2024 |
26.52
|
681,400 | 26.52 | 26.70 | 26.16 | 0 | 0 | 0 |
03/04/2024 |
26.61
|
696,900 | 26.61 | 26.70 | 26.25 | 0 | 0 | 0 |
02/04/2024 |
26.70
|
690,800 | 26.61 | 26.70 | 26.25 | 0 | 0 | 0 |
01/04/2024 |
26.61
|
651,700 | 26.52 | 26.61 | 25.98 | 0 | 0 | 0 |
29/03/2024 |
26.52
|
651,200 | 26.52 | 26.70 | 26.16 | 0 | 0 | 0 |
28/03/2024 |
26.52
|
670,800 | 26.43 | 26.61 | 26.16 | 0 | 0 | 0 |
27/03/2024 |
26.43
|
681,400 | 26.43 | 26.52 | 25.98 | 0 | 0 | 0 |
26/03/2024 |
26.43
|
638,700 | 26.43 | 26.70 | 26.16 | 0 | 0 | 0 |
25/03/2024 |
26.43
|
628,400 | 26.52 | 26.79 | 26.07 | 0 | 0 | 0 |
22/03/2024 |
26.52
|
639,800 | 26.43 | 26.70 | 26.16 | 0 | 0 | 0 |
21/03/2024 |
26.43
|
658,300 | 25.98 | 26.52 | 25.71 | 0 | 0 | 0 |
20/03/2024 |
25.98
|
632,200 | 25.80 | 25.98 | 25.54 | 0 | 0 | 0 |
19/03/2024 |
25.80
|
672,200 | 25.89 | 26.25 | 25.45 | 0 | 0 | 0 |
18/03/2024 |
25.89
|
734,000 | 26.16 | 26.43 | 25.45 | 0 | 0 | 0 |
15/03/2024 |
26.16
|
735,600 | 25.98 | 26.25 | 25.36 | 0 | 0 | 0 |
14/03/2024 |
25.98
|
617,300 | 26.34 | 26.61 | 25.63 | 0 | 0 | 0 |
13/03/2024 |
26.34
|
719,400 | 25.45 | 27.14 | 25.09 | 0 | 0 | 0 |
12/03/2024 |
25.45
|
623,700 | 25.18 | 25.63 | 24.91 | 0 | 0 | 0 |
11/03/2024 |
25.18
|
602,500 | 25.45 | 25.71 | 25.09 | 0 | 0 | 0 |
08/03/2024 |
25.45
|
737,500 | 25.80 | 25.89 | 25 | 0 | 0 | 0 |
07/03/2024 |
25.80
|
664,100 | 25.27 | 25.89 | 25 | 0 | 0 | 0 |
06/03/2024 |
25.27
|
642,800 | 25.09 | 25.54 | 24.91 | 0 | 0 | 0 |
05/03/2024 |
25.09
|
594,400 | 25.18 | 25.71 | 24.91 | 0 | 0 | 0 |
04/03/2024 |
25.18
|
578,500 | 25.80 | 25.80 | 25.18 | 0 | 0 | 0 |
01/03/2024 |
25.80
|
585,700 | 25.80 | 25.89 | 25.36 | 0 | 0 | 0 |
29/02/2024 |
25.80
|
643,800 | 25.89 | 25.89 | 25.36 | 0 | 0 | 0 |
28/02/2024 |
25.89
|
674,000 | 25.89 | 25.89 | 25.36 | 0 | 0 | 0 |
27/02/2024 |
25.89
|
578,000 | 25.71 | 25.89 | 25.27 | 0 | 0 | 0 |
26/02/2024 |
25.71
|
615,500 | 25.71 | 25.80 | 25.27 | 0 | 0 | 0 |
23/02/2024 |
25.71
|
864,300 | 25.71 | 25.89 | 25.18 | 0 | 0 | 0 |
22/02/2024 |
25.71
|
615,500 | 25.80 | 25.80 | 25.36 | 0 | 0 | 0 |
21/02/2024 |
25.80
|
714,900 | 25.89 | 25.98 | 25.36 | 0 | 0 | 0 |
20/02/2024 |
25.89
|
738,100 | 25.80 | 26.25 | 25.54 | 0 | 0 | 0 |
19/02/2024 |
25.80
|
564,200 | 25.45 | 27.68 | 25 | 0 | 0 | 0 |
16/02/2024 |
25.45
|
478,500 | 25.36 | 25.80 | 25.09 | 0 | 0 | 0 |
15/02/2024 |
25.36
|
271,500 | 25.27 | 25.45 | 25 | 0 | 0 | 0 |
07/02/2024 |
25.27
|
640,600 | 24.91 | 25.27 | 24.46 | 0 | 0 | 0 |
06/02/2024 |
24.91
|
478,800 | 25 | 25.18 | 24.55 | 0 | 0 | 0 |
05/02/2024 |
25
|
636,800 | 24.73 | 25.36 | 24.38 | 0 | 0 | 0 |
02/02/2024 |
24.73
|
576,900 | 24.73 | 24.91 | 24.29 | 0 | 0 | 0 |
01/02/2024 |
24.73
|
748,600 | 24.20 | 24.91 | 23.84 | 0 | 0 | 0 |
31/01/2024 |
24.20
|
524,700 | 25.09 | 25.18 | 24.20 | 0 | 0 | 0 |
30/01/2024 |
25.09
|
591,900 | 25 | 25.45 | 24.55 | 0 | 0 | 0 |
29/01/2024 |
25
|
601,800 | 24.91 | 25.27 | 24.46 | 0 | 0 | 0 |
26/01/2024 |
24.91
|
547,800 | 24.73 | 25.09 | 24.38 | 0 | 0 | 0 |
25/01/2024 |
24.73
|
596,400 | 24.38 | 25.18 | 24.02 | 0 | 0 | 0 |
24/01/2024 |
24.38
|
621,500 | 24.38 | 24.55 | 24.02 | 0 | 0 | 0 |
23/01/2024 |
24.38
|
516,500 | 24.64 | 26.79 | 24.11 | 0 | 0 | 0 |
22/01/2024 |
24.64
|
741,600 | 24.38 | 24.64 | 23.75 | 0 | 0 | 0 |
19/01/2024 |
24.38
|
513,800 | 24.11 | 24.46 | 23.93 | 0 | 0 | 0 |
18/01/2024 |
24.11
|
652,900 | 23.84 | 24.46 | 23.48 | 0 | 0 | 0 |
17/01/2024 |
23.84
|
506,400 | 23.75 | 24.02 | 23.57 | 0 | 0 | 0 |
16/01/2024 |
23.75
|
553,600 | 23.48 | 23.75 | 23.21 | 0 | 0 | 0 |
15/01/2024 |
23.48
|
531,800 | 23.21 | 23.84 | 22.77 | 0 | 0 | 0 |
12/01/2024 |
23.21
|
479,600 | 23.39 | 23.66 | 22.68 | 0 | 0 | 0 |
11/01/2024 |
23.39
|
574,900 | 23.21 | 23.75 | 23.13 | 0 | 0 | 0 |
10/01/2024 |
23.21
|
470,200 | 23.21 | 23.39 | 22.86 | 0 | 0 | 0 |
09/01/2024 |
23.21
|
508,900 | 23.13 | 23.30 | 22.77 | 0 | 0 | 0 |
08/01/2024 |
23.13
|
921,200 | 22.50 | 23.48 | 22.32 | 0 | 0 | 0 |
05/01/2024 |
22.50
|
535,100 | 22.32 | 22.50 | 22.05 | 0 | 0 | 0 |
04/01/2024 |
22.32
|
627,700 | 22.05 | 22.32 | 21.79 | 0 | 0 | 0 |
03/01/2024 |
22.05
|
618,700 | 21.96 | 22.05 | 21.61 | 0 | 0 | 0 |
02/01/2024 |
21.96
|
354,200 | 21.88 | 22.14 | 21.79 | 0 | 0 | 0 |
29/12/2023 |
21.88
|
833,100 | 22.14 | 22.32 | 21.88 | 0 | 0 | 0 |
28/12/2023 |
22.14
|
470,200 | 22.05 | 22.23 | 21.96 | 0 | 0 | 0 |
27/12/2023 |
22.05
|
598,300 | 21.79 | 22.14 | 21.52 | 0 | 0 | 0 |
26/12/2023 |
21.79
|
647,800 | 22.14 | 22.32 | 21.79 | 0 | 0 | 0 |
25/12/2023 |
22.14
|
598,900 | 21.96 | 22.23 | 21.88 | 0 | 0 | 0 |
22/12/2023 |
21.96
|
670,800 | 22.32 | 22.32 | 21.88 | 0 | 0 | 0 |
21/12/2023 |
22.32
|
590,800 | 22.32 | 22.41 | 21.79 | 0 | 0 | 0 |
20/12/2023 |
22.32
|
692,900 | 21.43 | 22.32 | 21.25 | 0 | 0 | 0 |
19/12/2023 |
21.43
|
713,900 | 21.16 | 21.43 | 20.89 | 0 | 0 | 0 |
18/12/2023 |
21.16
|
636,500 | 21.34 | 21.34 | 20.89 | 0 | 0 | 0 |
15/12/2023 |
21.34
|
638,800 | 21.34 | 21.34 | 20.89 | 0 | 0 | 0 |
14/12/2023 |
21.34
|
687,000 | 21.43 | 21.43 | 20.98 | 0 | 0 | 0 |
13/12/2023 |
21.43
|
593,000 | 21.43 | 21.61 | 21.16 | 0 | 0 | 0 |
12/12/2023 |
21.43
|
643,300 | 21.43 | 21.52 | 21.07 | 0 | 0 | 0 |
11/12/2023 |
21.43
|
653,300 | 21.43 | 21.43 | 21.07 | 0 | 0 | 0 |
08/12/2023 |
21.43
|
488,800 | 21.43 | 21.43 | 21.07 | 0 | 0 | 0 |
07/12/2023 |
21.43
|
832,500 | 21.43 | 21.79 | 20.89 | 0 | 0 | 0 |
06/12/2023 |
21.43
|
725,300 | 21.34 | 21.61 | 20.98 | 0 | 0 | 0 |
05/12/2023 |
21.34
|
621,400 | 21.43 | 21.43 | 21.07 | 0 | 0 | 0 |
04/12/2023 |
21.43
|
545,500 | 21.25 | 21.52 | 21.07 | 0 | 0 | 0 |
01/12/2023 |
21.25
|
389,200 | 21.16 | 21.43 | 20.89 | 0 | 0 | 0 |
30/11/2023 |
21.16
|
475,000 | 21.61 | 21.70 | 20.89 | 0 | 0 | 0 |
29/11/2023 |
21.61
|
398,400 | 21.43 | 21.61 | 21.25 | 0 | 0 | 0 |
28/11/2023 |
21.43
|
624,100 | 21.16 | 21.88 | 20.98 | 0 | 0 | 0 |
27/11/2023 |
21.16
|
411,200 | 21.16 | 21.16 | 20.89 | 0 | 0 | 0 |
24/11/2023 |
21.16
|
438,600 | 21.07 | 21.43 | 20.89 | 0 | 0 | 0 |
23/11/2023 |
21.07
|
679,100 | 21.34 | 21.61 | 21.07 | 0 | 0 | 0 |
22/11/2023 |
21.34
|
378,300 | 21.25 | 21.34 | 20.98 | 0 | 0 | 0 |
21/11/2023 |
21.25
|
338,600 | 21.25 | 21.34 | 20.98 | 0 | 0 | 0 |
20/11/2023 |
21.25
|
324,900 | 21.25 | 21.25 | 20.80 | 0 | 0 | 0 |
17/11/2023 |
21.25
|
740,300 | 21.34 | 21.96 | 20.98 | 0 | 0 | 0 |
16/11/2023 |
21.34
|
425,400 | 21.34 | 21.61 | 20.98 | 0 | 0 | 0 |