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) |
-0.30 | -1.20% | 59,000 | 0 | 0.0 |
24
25.10
24.80
|
2 tháng
(2024-07-22) |
1.20 | 5.08% | 353,900 | 0 | 0.0 |
23.60
25.50
24.80
|
3 tháng
(2024-06-20) |
1.60 | 6.90% | 469,200 | 0 | 0.0 |
23.10
25.50
24.80
|
6 tháng
(2024-03-22) |
1.30 | 5.53% | 1,355,100 | 0 | 0.0 |
22.50
25.50
24.80
|
12 tháng
(2023-09-25) |
2.30 | 10.22% | 3,140,900 | 0 | 0.0 |
21.80
26
24.80
|
24 tháng
(2022-09-29) |
-5.70 | -18.69% | 9,201,783 | 0 | 0.0 |
19.90
30.90
24.80
|
36 tháng
(2021-10-04) |
-4.20 | -14.48% | 56,267,586 | -50,000 | -1.7 |
19.90
54.60
24.80
|
60 tháng
(2019-10-15) |
8.30 | 50.30% | 154,640,295 | -16,000 | -0.4 |
7.10
54.60
24.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2024 |
23.90
|
5,400 | 23.90 | 24 | 23.90 | 0 | 0 | 0 |
23/04/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
22/04/2024 |
23.90
|
7,700 | 23.80 | 24 | 23.80 | 0 | 0 | 0 |
19/04/2024 |
24
|
51,600 | 23.80 | 24 | 23.70 | 0 | 0 | 0 |
17/04/2024 |
24
|
93,700 | 23.40 | 24 | 23.40 | 0 | 0 | 0 |
16/04/2024 |
23.40
|
4,600 | 23.30 | 23.40 | 23.30 | 0 | 0 | 0 |
15/04/2024 |
24
|
12,200 | 23.90 | 24.30 | 23.90 | 0 | 0 | 0 |
12/04/2024 |
23.90
|
1,800 | 24 | 24 | 23.90 | 0 | 0 | 0 |
11/04/2024 |
23.90
|
21,200 | 23.90 | 24 | 23.90 | 0 | 0 | 0 |
10/04/2024 |
24
|
35,000 | 24 | 24 | 24 | 0 | 0 | 0 |
09/04/2024 |
24
|
11,900 | 24 | 24 | 24 | 0 | 0 | 0 |
08/04/2024 |
24
|
30,300 | 24 | 24 | 23.60 | 0 | 0 | 0 |
05/04/2024 |
24
|
5,500 | 23.40 | 24 | 23.40 | 0 | 0 | 0 |
04/04/2024 |
24
|
14,600 | 23.50 | 24 | 23.50 | 0 | 0 | 0 |
03/04/2024 |
24
|
19,100 | 24 | 24.20 | 24 | 0 | 0 | 0 |
02/04/2024 |
24
|
14,200 | 23 | 24 | 23 | 0 | 0 | 0 |
01/04/2024 |
23.90
|
28,200 | 23.10 | 24 | 23 | 0 | 0 | 0 |
29/03/2024 |
23.20
|
3,300 | 23 | 23.40 | 23 | 0 | 0 | 0 |
28/03/2024 |
23.40
|
2,100 | 23 | 23.40 | 23 | 0 | 0 | 0 |
27/03/2024 |
23
|
2,000 | 23 | 23 | 22.50 | 0 | 0 | 0 |
26/03/2024 |
23.10
|
8,000 | 23.30 | 23.30 | 23.10 | 0 | 0 | 0 |
25/03/2024 |
25
|
6,400 | 23.50 | 25 | 23 | 0 | 0 | 0 |
22/03/2024 |
23.50
|
4,000 | 23.80 | 23.80 | 23.50 | 0 | 0 | 0 |
21/03/2024 |
23.80
|
10,000 | 24.90 | 24.90 | 23.60 | 0 | 0 | 0 |
20/03/2024 |
24.90
|
600 | 24.90 | 24.90 | 23.70 | 0 | 0 | 0 |
19/03/2024 |
24.90
|
3,900 | 23.80 | 24.90 | 24.10 | 0 | 0 | 0 |
18/03/2024 |
23.80
|
26,300 | 23.20 | 26.60 | 23.70 | 0 | 0 | 0 |
15/03/2024 |
23.20
|
2,000 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 |
14/03/2024 |
23.20
|
3,500 | 23.60 | 23.60 | 23.20 | 0 | 0 | 0 |
13/03/2024 |
23.60
|
13,300 | 23.20 | 23.60 | 23.20 | 0 | 0 | 0 |
12/03/2024 |
23.20
|
8,700 | 23.40 | 23.50 | 23.20 | 0 | 0 | 0 |
11/03/2024 |
23.40
|
14,300 | 24 | 24 | 23.30 | 0 | 0 | 0 |
08/03/2024 |
24
|
19,100 | 23.80 | 24 | 23.80 | 0 | 0 | 0 |
07/03/2024 |
23.80
|
2,700 | 23.70 | 23.80 | 23.80 | 0 | 0 | 0 |
06/03/2024 |
23.70
|
700 | 26 | 26 | 23.70 | 0 | 0 | 0 |
05/03/2024 |
26
|
130,300 | 23.20 | 26 | 23.20 | 0 | 0 | 0 |
04/03/2024 |
23.20
|
4,200 | 23 | 23.20 | 23.10 | 0 | 0 | 0 |
01/03/2024 |
23
|
9,900 | 22.90 | 23 | 22.90 | 0 | 0 | 0 |
29/02/2024 |
22.90
|
17,500 | 22.80 | 23.10 | 22.20 | 0 | 0 | 0 |
28/02/2024 |
22.80
|
5,000 | 23 | 23 | 22.80 | 0 | 0 | 0 |
27/02/2024 |
23
|
4,900 | 23.20 | 23.20 | 22.40 | 0 | 0 | 0 |
26/02/2024 |
23.20
|
12,000 | 22.80 | 23.20 | 22.90 | 0 | 0 | 0 |
23/02/2024 |
22.80
|
2,000 | 23 | 23 | 22.80 | 0 | 0 | 0 |
22/02/2024 |
23
|
20,700 | 23.40 | 23.40 | 23 | 0 | 0 | 0 |
21/02/2024 |
23.40
|
4,400 | 23.10 | 23.40 | 23.10 | 0 | 0 | 0 |
20/02/2024 |
23.10
|
1,000 | 23.20 | 23.20 | 23.10 | 0 | 0 | 0 |
19/02/2024 |
23.20
|
3,300 | 23.20 | 23.20 | 23.10 | 0 | 100 | -0.0 |
16/02/2024 |
23.20
|
7,700 | 23.30 | 23.30 | 23.20 | 0 | 0 | 0 |
07/02/2024 |
23.30
|
1,600 | 23.20 | 23.30 | 23.10 | 0 | 0 | 0 |
06/02/2024 |
23.20
|
6,200 | 23.30 | 23.30 | 23.20 | 0 | 0 | 0 |
05/02/2024 |
23.30
|
200 | 23.50 | 23.50 | 23.30 | 0 | 0 | 0 |
01/02/2024 |
23.50
|
6,000 | 23.70 | 23.70 | 23.40 | 0 | 0 | 0 |
31/01/2024 |
23.70
|
1,500 | 23.80 | 23.90 | 23 | 0 | 0 | 0 |
30/01/2024 |
23.80
|
4,400 | 23.20 | 23.80 | 23.50 | 0 | 0 | 0 |
29/01/2024 |
23.20
|
14,100 | 23.40 | 23.80 | 23.20 | 0 | 0 | 0 |
26/01/2024 |
23.40
|
8,200 | 24 | 24 | 23.40 | 0 | 0 | 0 |
25/01/2024 |
24
|
600 | 24 | 24 | 24 | 0 | 0 | 0 |
24/01/2024 |
24
|
1,900 | 23.20 | 24 | 23.40 | 0 | 0 | 0 |
23/01/2024 |
23.20
|
4,400 | 24 | 24 | 23.20 | 0 | 0 | 0 |
22/01/2024 |
24
|
2,200 | 23.90 | 24 | 23.50 | 0 | 0 | 0 |
19/01/2024 |
23.90
|
5,900 | 24 | 24 | 23.30 | 0 | 0 | 0 |
18/01/2024 |
24
|
3,300 | 23.20 | 24 | 23.10 | 100 | 0 | 0.0 |
17/01/2024 |
23.20
|
500 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 |
16/01/2024 |
23.20
|
4,100 | 23.10 | 23.20 | 23.10 | 0 | 0 | 0 |
15/01/2024 |
23.10
|
900 | 23.80 | 23.80 | 23.10 | 0 | 0 | 0 |
12/01/2024 |
23.80
|
4,000 | 24 | 24 | 23.80 | 0 | 0 | 0 |
11/01/2024 |
24
|
3,000 | 23.60 | 24 | 23.10 | 0 | 0 | 0 |
10/01/2024 |
23.60
|
300 | 24.20 | 24.20 | 23.60 | 0 | 0 | 0 |
09/01/2024 |
24.20
|
6,100 | 24.90 | 24.90 | 24.20 | 0 | 0 | 0 |
08/01/2024 |
24.90
|
800 | 24.30 | 25.50 | 24.50 | 0 | 0 | 0 |
05/01/2024 |
24.30
|
2,500 | 24.90 | 24.90 | 24.30 | 0 | 0 | 0 |
04/01/2024 |
24.90
|
5,000 | 25 | 25 | 24.50 | 0 | 0 | 0 |
03/01/2024 |
25
|
2,500 | 25 | 25 | 24.60 | 0 | 0 | 0 |
02/01/2024 |
25
|
300 | 24.50 | 25 | 25 | 0 | 0 | 0 |
29/12/2023 |
24.50
|
1,600 | 24.80 | 24.80 | 24.50 | 0 | 0 | 0 |
28/12/2023 |
24.80
|
800 | 26 | 26 | 24.70 | 0 | 0 | 0 |
27/12/2023 |
26
|
6,600 | 26 | 26 | 25.50 | 0 | 0 | 0 |
26/12/2023 |
26
|
6,100 | 25.50 | 27 | 26 | 0 | 0 | 0 |
25/12/2023 |
25.50
|
2,400 | 24.90 | 29 | 25.50 | 0 | 0 | 0 |
22/12/2023 |
24.90
|
12,200 | 24 | 26 | 24.20 | 0 | 0 | 0 |
21/12/2023 |
24
|
8,200 | 23 | 24.20 | 23.10 | 0 | 0 | 0 |
20/12/2023 |
23
|
16,100 | 22.80 | 23 | 22.80 | 0 | 0 | 0 |
19/12/2023 |
22.80
|
3,600 | 22.80 | 22.90 | 22.80 | 0 | 0 | 0 |
15/12/2023 |
22.80
|
5,700 | 22.80 | 23 | 22.80 | 0 | 0 | 0 |
14/12/2023 |
22.80
|
13,900 | 23 | 23 | 22.80 | 0 | 0 | 0 |
13/12/2023 |
23
|
4,100 | 22.90 | 23 | 22.90 | 0 | 0 | 0 |
12/12/2023 |
22.90
|
6,800 | 22.90 | 23 | 22.80 | 0 | 0 | 0 |
11/12/2023 |
22.90
|
2,800 | 22.80 | 22.90 | 22.80 | 0 | 0 | 0 |
08/12/2023 |
22.80
|
1,500 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 |
07/12/2023 |
22.80
|
28,900 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 |
06/12/2023 |
22.80
|
14,600 | 22.70 | 23.10 | 22.80 | 0 | 0 | 0 |
05/12/2023 |
22.70
|
2,400 | 22.70 | 23.10 | 22.70 | 0 | 0 | 0 |
04/12/2023 |
22.70
|
23,500 | 22.60 | 23 | 22.60 | 0 | 0 | 0 |
01/12/2023 |
22.60
|
2,000 | 22.70 | 23 | 22.60 | 0 | 0 | 0 |
30/11/2023 |
22.70
|
53,800 | 22.60 | 22.80 | 22.60 | 0 | 0 | 0 |
29/11/2023 |
22.60
|
15,700 | 22.60 | 22.60 | 22.20 | 0 | 0 | 0 |
28/11/2023 |
22.60
|
4,100 | 22.40 | 23.10 | 22.60 | 0 | 0 | 0 |
27/11/2023 |
22.40
|
500 | 22.40 | 23.20 | 22.40 | 0 | 0 | 0 |
24/11/2023 |
22.40
|
26,500 | 22.40 | 22.50 | 22.30 | 0 | 0 | 0 |
23/11/2023 |
22.40
|
12,800 | 22.30 | 22.50 | 22.20 | 0 | 0 | 0 |