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) |
0.45 | 1.79% | 4,884,200 | 0 | 0 |
24.90
25.65
25.65
|
2 tháng
(2024-07-22) |
1.65 | 6.88% | 8,536,900 | -300 | -0.0 |
23.75
25.65
25.65
|
3 tháng
(2024-06-20) |
0.45 | 1.79% | 15,604,500 | -300 | -0.0 |
23.75
27.30
25.65
|
6 tháng
(2024-03-22) |
3.05 | 13.50% | 22,629,700 | -2,000 | -0.0 |
18.65
27.30
25.65
|
12 tháng
(2023-09-25) |
0.75 | 3.01% | 29,843,100 | -2,000 | -0.0 |
18.65
27.30
25.65
|
24 tháng
(2022-09-29) |
0.65 | 2.60% | 119,193,500 | -33,153 | -37.7 |
17.20
31.55
25.65
|
36 tháng
(2021-10-04) |
4.10 | 19.05% | 601,663,200 | -1,149,154 | -71.9 |
10.50
37.45
25.65
|
60 tháng
(2020-03-25) |
20 | 354.16% | 1,122,579,390 | -978,644 | -71.1 |
4.89
37.45
25.65
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2023 |
21.95
|
18,900 | 22.40 | 22.40 | 21.90 | 0 | 0 | 0 |
24/11/2023 |
22.40
|
36,500 | 22.40 | 22.40 | 21.75 | 0 | 0 | 0 |
23/11/2023 |
22.40
|
74,900 | 22.50 | 23 | 22.40 | 0 | 0 | 0 |
22/11/2023 |
22.50
|
39,400 | 22.45 | 22.50 | 22.15 | 0 | 0 | 0 |
21/11/2023 |
22.45
|
21,100 | 22.25 | 23.05 | 22.25 | 0 | 0 | 0 |
20/11/2023 |
22.25
|
26,200 | 22.60 | 22.60 | 21.80 | 0 | 0 | 0 |
17/11/2023 |
22.60
|
68,100 | 22.50 | 23.25 | 22 | 0 | 0 | 0 |
16/11/2023 |
22.50
|
30,000 | 22.65 | 22.65 | 22.10 | 0 | 0 | 0 |
15/11/2023 |
22.65
|
41,000 | 22.15 | 22.95 | 22.25 | 0 | 0 | 0 |
14/11/2023 |
22.15
|
32,600 | 22.20 | 22.50 | 22.15 | 0 | 0 | 0 |
13/11/2023 |
22.20
|
44,700 | 22.40 | 23.20 | 22.20 | 0 | 0 | 0 |
10/11/2023 |
22.40
|
49,500 | 22.60 | 23.30 | 22.40 | 0 | 0 | 0 |
09/11/2023 |
22.60
|
49,100 | 22.35 | 23.30 | 22.40 | 0 | 0 | 0 |
08/11/2023 |
22.35
|
37,600 | 21.50 | 22.35 | 21.40 | 0 | 0 | 0 |
07/11/2023 |
21.50
|
7,100 | 21.75 | 21.90 | 21.40 | 0 | 0 | 0 |
06/11/2023 |
21.75
|
19,200 | 21.40 | 21.80 | 21.20 | 0 | 0 | 0 |
03/11/2023 |
21.40
|
35,100 | 21.70 | 21.85 | 21.30 | 0 | 0 | 0 |
02/11/2023 |
21.70
|
44,000 | 20.80 | 21.70 | 20.30 | 0 | 0 | 0 |
01/11/2023 |
20.80
|
30,300 | 20.65 | 21 | 20 | 0 | 0 | 0 |
31/10/2023 |
20.65
|
37,500 | 20.70 | 21.10 | 20.65 | 0 | 0 | 0 |
30/10/2023 |
20.70
|
14,400 | 20.55 | 21.10 | 20.55 | 0 | 0 | 0 |
27/10/2023 |
20.55
|
37,000 | 20.60 | 21 | 20.30 | 0 | 0 | 0 |
26/10/2023 |
20.60
|
126,200 | 22.10 | 22.10 | 20.60 | 0 | 0 | 0 |
25/10/2023 |
22.10
|
26,700 | 22.15 | 22.60 | 22 | 0 | 0 | 0 |
24/10/2023 |
22.15
|
22,300 | 21.60 | 22.40 | 21.70 | 0 | 0 | 0 |
23/10/2023 |
21.60
|
27,400 | 22.05 | 22.30 | 21.30 | 0 | 0 | 0 |
20/10/2023 |
22.05
|
34,700 | 21.50 | 22.30 | 21.30 | 0 | 0 | 0 |
19/10/2023 |
21.50
|
82,600 | 21.65 | 22.90 | 21.05 | 0 | 0 | 0 |
18/10/2023 |
21.65
|
141,200 | 23.25 | 23.25 | 21.65 | 0 | 0 | 0 |
17/10/2023 |
23.25
|
48,600 | 23.50 | 23.85 | 23.20 | 0 | 0 | 0 |
16/10/2023 |
23.50
|
78,100 | 23.40 | 23.95 | 23.40 | 0 | 0 | 0 |
13/10/2023 |
23.40
|
61,200 | 23.75 | 23.75 | 23.05 | 0 | 0 | 0 |
12/10/2023 |
23.75
|
41,400 | 23.80 | 24.15 | 23.75 | 0 | 0 | 0 |
11/10/2023 |
23.80
|
38,600 | 23.35 | 24.05 | 23.25 | 0 | 0 | 0 |
10/10/2023 |
23.35
|
90,300 | 23.35 | 23.95 | 23.20 | 0 | 0 | 0 |
09/10/2023 |
23.35
|
117,100 | 23.60 | 23.60 | 23 | 0 | 0 | 0 |
06/10/2023 |
23.60
|
63,900 | 23.40 | 24 | 22.80 | 0 | 0 | 0 |
05/10/2023 |
23.40
|
55,000 | 23.50 | 24.25 | 23.15 | 0 | 0 | 0 |
04/10/2023 |
23.50
|
58,400 | 23.50 | 23.80 | 22.20 | 0 | 0 | 0 |
03/10/2023 |
23.50
|
90,500 | 24 | 24 | 22.90 | 0 | 0 | 0 |
02/10/2023 |
24
|
40,000 | 24 | 24.50 | 23.70 | 0 | 0 | 0 |
29/09/2023 |
24
|
64,700 | 24.20 | 24.50 | 23.50 | 0 | 0 | 0 |
28/09/2023 |
24.20
|
57,000 | 23.80 | 24.90 | 23.25 | 0 | 0 | 0 |
27/09/2023 |
23.80
|
139,900 | 24.10 | 24.10 | 23.10 | 0 | 0 | 0 |
26/09/2023 |
24.10
|
173,300 | 24.90 | 25 | 24 | 0 | 0 | 0 |
25/09/2023 |
24.90
|
233,700 | 25.50 | 26.95 | 24.90 | 0 | 0 | 0 |
22/09/2023 |
25.50
|
272,100 | 26.65 | 26.65 | 25.30 | 0 | 0 | 0 |
21/09/2023 |
26.65
|
502,700 | 27.60 | 27.60 | 26.50 | 0 | 0 | 0 |
20/09/2023 |
27.60
|
154,500 | 27.65 | 27.80 | 27.30 | 0 | 0 | 0 |
19/09/2023 |
27.65
|
151,700 | 27.65 | 28.10 | 27.50 | 0 | 0 | 0 |
18/09/2023 |
27.65
|
133,700 | 26.80 | 27.70 | 26.40 | 0 | 0 | 0 |
15/09/2023 |
26.80
|
171,900 | 26.95 | 27.40 | 26.35 | 0 | 0 | 0 |
14/09/2023 |
26.95
|
294,700 | 27.95 | 27.95 | 26.95 | 0 | 0 | 0 |
13/09/2023 |
27.95
|
179,400 | 28.10 | 28.60 | 27.70 | 0 | 0 | 0 |
12/09/2023 |
28.10
|
277,900 | 28.20 | 28.70 | 27.65 | 0 | 0 | 0 |
11/09/2023 |
28.20
|
607,500 | 30 | 30.20 | 28.20 | 0 | 0 | 0 |
08/09/2023 |
30
|
186,200 | 30.30 | 30.70 | 29.95 | 0 | 0 | 0 |
07/09/2023 |
30.30
|
341,000 | 30.30 | 31.90 | 30 | 0 | 0 | 0 |
06/09/2023 |
30.30
|
186,900 | 30.10 | 30.55 | 29.80 | 0 | 0 | 0 |
05/09/2023 |
30.10
|
544,600 | 30.60 | 31 | 29.50 | 0 | 0 | 0 |
31/08/2023 |
30.60
|
180,300 | 31.55 | 32.05 | 30.25 | 0 | 0 | 0 |
30/08/2023 |
31.55
|
1,084,500 | 30.10 | 32.20 | 29.85 | 0 | 6,000 | -0.2 |
29/08/2023 |
30.10
|
429,900 | 30.05 | 30.25 | 29.85 | 0 | 6,300 | -0.2 |
28/08/2023 |
30.05
|
660,000 | 30.05 | 30.80 | 29.65 | 0 | 0 | 0 |
25/08/2023 |
30.05
|
722,000 | 30.15 | 30.50 | 29.75 | 0 | 0 | 0 |
24/08/2023 |
30.15
|
942,100 | 28.45 | 30.25 | 28.50 | 0 | 100 | -0.0 |
23/08/2023 |
28.45
|
1,257,600 | 26.60 | 28.45 | 26.60 | 0 | 0 | 0 |
22/08/2023 |
26.60
|
533,100 | 25.80 | 26.60 | 25.70 | 0 | 0 | 0 |
21/08/2023 |
25.80
|
318,100 | 24.50 | 25.80 | 24.50 | 0 | 0 | 0 |
18/08/2023 |
24.50
|
950,000 | 26.30 | 26.30 | 24.50 | 0 | 0 | 0 |
17/08/2023 |
26.30
|
312,700 | 26.70 | 26.85 | 26.30 | 0 | 0 | 0 |
16/08/2023 |
26.70
|
780,200 | 25.80 | 26.70 | 25.55 | 0 | 0 | 0 |
15/08/2023 |
25.80
|
665,400 | 25 | 25.80 | 25.30 | 0 | 0 | 0 |
14/08/2023 |
25
|
621,100 | 24.20 | 25.45 | 23.95 | 0 | 0 | 0 |
11/08/2023 |
24.20
|
205,700 | 24 | 24.80 | 23.80 | 0 | 0 | 0 |
10/08/2023 |
24
|
354,500 | 24.30 | 24.85 | 23.90 | 0 | 0 | 0 |
09/08/2023 |
24.30
|
203,100 | 24.25 | 24.70 | 24 | 0 | 700 | -0.0 |
08/08/2023 |
24.25
|
398,900 | 23.50 | 24.55 | 23.50 | 0 | 0 | 0 |
07/08/2023 |
23.50
|
211,700 | 23.60 | 24 | 23.40 | 0 | 0 | 0 |
04/08/2023 |
23.60
|
348,800 | 23.30 | 23.95 | 23.30 | 0 | 0 | 0 |
03/08/2023 |
23.30
|
568,100 | 23.80 | 24 | 23.25 | 0 | 0 | 0 |
02/08/2023 |
23.80
|
511,700 | 24.25 | 24.75 | 23.50 | 0 | 0 | 0 |
01/08/2023 |
24.25
|
423,100 | 25.20 | 25.65 | 24.25 | 0 | 0 | 0 |
31/07/2023 |
25.20
|
255,500 | 25.80 | 26.10 | 25.10 | 0 | 0 | 0 |
28/07/2023 |
25.80
|
351,800 | 25.80 | 26.35 | 25.70 | 0 | 0 | 0 |
27/07/2023 |
25.80
|
369,300 | 25.80 | 25.90 | 25 | 0 | 0 | 0 |
26/07/2023 |
25.80
|
165,400 | 26.20 | 26.30 | 25.80 | 0 | 0 | 0 |
25/07/2023 |
26.20
|
401,800 | 25.30 | 26.70 | 25.30 | 0 | 0 | 0 |
24/07/2023 |
25.30
|
407,900 | 26 | 26.10 | 25.20 | 0 | 0 | 0 |
21/07/2023 |
26
|
424,800 | 26.05 | 26.10 | 25.50 | 0 | 0 | 0 |
20/07/2023 |
26.05
|
594,600 | 26 | 26.10 | 25.55 | 0 | 0 | 0 |
19/07/2023 |
26
|
1,093,000 | 24.80 | 26 | 24.95 | 0 | 0 | 0 |
18/07/2023 |
24.80
|
864,300 | 23.70 | 24.90 | 23.55 | 0 | 0 | 0 |
17/07/2023 |
23.70
|
216,700 | 23.15 | 23.80 | 23 | 0 | 0 | 0 |
14/07/2023 |
23.15
|
263,400 | 23.35 | 23.50 | 22.75 | 0 | 0 | 0 |
13/07/2023 |
23.35
|
159,800 | 22.70 | 23.50 | 22.95 | 0 | 0 | 0 |
12/07/2023 |
22.70
|
82,300 | 22.85 | 23 | 22.65 | 0 | 0 | 0 |
11/07/2023 |
22.85
|
109,400 | 22.80 | 23.25 | 22.85 | 0 | 0 | 0 |
10/07/2023 |
22.80
|
83,000 | 22.80 | 23.20 | 22.65 | 0 | 0 | 0 |
07/07/2023 |
22.80
|
70,400 | 22.85 | 22.85 | 21.30 | 0 | 0 | 0 |