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) |
0.75 | 2.89% | 7,877,900 | -30,800 | -0.8 |
25.10
27.05
27.05
|
2 tháng
(2024-07-22) |
-1.55 | -5.49% | 14,297,100 | -30,800 | -0.8 |
24.60
28.40
27.05
|
3 tháng
(2024-06-20) |
-2.80 | -9.49% | 25,137,300 | -44,700 | -1.2 |
24.60
29.85
27.05
|
6 tháng
(2024-03-22) |
2.45 | 10.10% | 46,333,500 | -55,900 | -1.5 |
23.85
30.40
27.05
|
12 tháng
(2023-09-25) |
4 | 17.62% | 55,590,500 | -141,480 | -3.5 |
22
30.40
27.05
|
24 tháng
(2022-09-29) |
2.70 | 11.25% | 78,722,800 | -146,566 | -6.4 |
22
30.40
27.05
|
36 tháng
(2021-10-04) |
-8.50 | -24.15% | 111,845,500 | -176,572 | -9.7 |
22
45.25
27.05
|
60 tháng
(2019-10-15) |
9.10 | 51.70% | 213,703,860 | -1,068,762 | -36.8 |
17.50
53
27.05
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2023 |
22.40
|
73,800 | 22.40 | 22.75 | 22.40 | 0 | 0 | 0 |
24/11/2023 |
22.40
|
73,400 | 22.75 | 22.80 | 22.40 | 0 | 0 | 0 |
23/11/2023 |
22.75
|
77,100 | 22.80 | 22.85 | 22.50 | 0 | 0 | 0 |
22/11/2023 |
22.80
|
76,300 | 22.80 | 22.80 | 22.65 | 0 | 0 | 0 |
21/11/2023 |
22.80
|
141,200 | 22.70 | 22.80 | 22.40 | 0 | 0 | 0 |
20/11/2023 |
22.70
|
72,600 | 22.80 | 22.80 | 22.25 | 0 | 0 | 0 |
17/11/2023 |
22.80
|
59,300 | 22.85 | 22.85 | 22.55 | 0 | 0 | 0 |
16/11/2023 |
22.85
|
71,600 | 22.85 | 22.85 | 22.50 | 0 | 0 | 0 |
15/11/2023 |
22.85
|
83,100 | 22.85 | 23.10 | 22.40 | 0 | 0 | 0 |
14/11/2023 |
22.85
|
82,900 | 22.85 | 22.85 | 22.55 | 0 | 0 | 0 |
13/11/2023 |
22.85
|
76,200 | 22.90 | 22.90 | 22.55 | 0 | 0 | 0 |
10/11/2023 |
22.90
|
88,600 | 22.90 | 23 | 22.55 | 0 | 0 | 0 |
09/11/2023 |
22.90
|
104,700 | 22.90 | 23 | 22.50 | 0 | 0 | 0 |
08/11/2023 |
22.90
|
112,500 | 22.70 | 23 | 22.40 | 0 | 20,900 | -0.5 |
07/11/2023 |
22.70
|
63,500 | 22.70 | 23 | 22.65 | 0 | 0 | 0 |
06/11/2023 |
22.70
|
74,600 | 22.80 | 22.80 | 22.50 | 0 | 0 | 0 |
03/11/2023 |
22.80
|
58,200 | 22.90 | 22.90 | 22.50 | 0 | 0 | 0 |
02/11/2023 |
22.90
|
93,600 | 22.50 | 22.90 | 22.40 | 0 | 0 | 0 |
01/11/2023 |
22.50
|
89,500 | 22.40 | 22.80 | 22.05 | 0 | 0 | 0 |
31/10/2023 |
22.40
|
65,500 | 22.50 | 22.80 | 22 | 0 | 0 | 0 |
30/10/2023 |
22.50
|
85,300 | 22.80 | 22.80 | 21.80 | 0 | 0 | 0 |
27/10/2023 |
22.80
|
44,100 | 22.45 | 22.80 | 21.70 | 0 | 0 | 0 |
26/10/2023 |
22.45
|
87,900 | 23 | 23 | 22 | 0 | 0 | 0 |
25/10/2023 |
23
|
56,200 | 22.65 | 23.80 | 22.60 | 0 | 0 | 0 |
24/10/2023 |
22.65
|
102,700 | 22.50 | 22.65 | 22.40 | 0 | 0 | 0 |
23/10/2023 |
22.50
|
87,200 | 22.65 | 22.65 | 22 | 0 | 0 | 0 |
20/10/2023 |
22.65
|
89,900 | 22.60 | 22.65 | 21.80 | 0 | 1,000 | -0.0 |
19/10/2023 |
22.60
|
92,000 | 22.60 | 22.65 | 21.95 | 0 | 0 | 0 |
18/10/2023 |
22.60
|
58,300 | 22.45 | 22.70 | 22 | 0 | 0 | 0 |
17/10/2023 |
22.45
|
266,100 | 22.80 | 22.85 | 22.45 | 0 | 0 | 0 |
16/10/2023 |
22.80
|
63,700 | 22.85 | 22.90 | 22.30 | 0 | 0 | 0 |
13/10/2023 |
22.85
|
59,400 | 23 | 23.10 | 22.50 | 0 | 0 | 0 |
12/10/2023 |
23
|
421,100 | 22.75 | 23.20 | 22.75 | 0 | 0 | 0 |
11/10/2023 |
22.75
|
122,700 | 22.75 | 22.95 | 22.35 | 0 | 0 | 0 |
10/10/2023 |
22.75
|
232,900 | 22.75 | 23 | 22.55 | 0 | 0 | 0 |
09/10/2023 |
22.75
|
218,300 | 22.75 | 22.80 | 22.15 | 0 | 0 | 0 |
06/10/2023 |
22.75
|
198,700 | 22.70 | 22.80 | 22.15 | 0 | 0 | 0 |
05/10/2023 |
22.70
|
167,500 | 22.70 | 22.85 | 22.60 | 0 | 0 | 0 |
04/10/2023 |
22.70
|
86,400 | 22 | 22.70 | 22 | 0 | 0 | 0 |
03/10/2023 |
22
|
92,700 | 22.85 | 22.85 | 22 | 0 | 0 | 0 |
02/10/2023 |
22.85
|
43,300 | 22.65 | 22.85 | 22.65 | 0 | 0 | 0 |
29/09/2023 |
22.65
|
78,500 | 22.35 | 23 | 22.35 | 0 | 0 | 0 |
28/09/2023 |
22.35
|
79,100 | 22.85 | 22.85 | 22.20 | 0 | 0 | 0 |
27/09/2023 |
22.85
|
76,600 | 22.70 | 22.85 | 22.30 | 0 | 0 | 0 |
26/09/2023 |
22.70
|
121,600 | 22.70 | 23 | 22.50 | 0 | 0 | 0 |
25/09/2023 |
22.70
|
69,100 | 22.95 | 23.10 | 22.65 | 0 | 0 | 0 |
22/09/2023 |
22.95
|
103,100 | 22.95 | 23 | 22.75 | 0 | 0 | 0 |
21/09/2023 |
22.95
|
102,600 | 23.20 | 23.20 | 22.95 | 0 | 0 | 0 |
20/09/2023 |
23.20
|
118,700 | 23.25 | 23.25 | 23 | 0 | 0 | 0 |
19/09/2023 |
23.25
|
101,900 | 23.25 | 23.30 | 22.90 | 0 | 0 | 0 |
18/09/2023 |
23.25
|
78,800 | 23.25 | 23.35 | 22.90 | 0 | 0 | 0 |
15/09/2023 |
23.25
|
84,600 | 23.30 | 23.45 | 23 | 0 | 0 | 0 |
14/09/2023 |
23.30
|
87,400 | 23.50 | 23.50 | 23 | 0 | 0 | 0 |
13/09/2023 |
23.50
|
79,200 | 23.35 | 23.65 | 23 | 0 | 0 | 0 |
12/09/2023 |
23.35
|
89,500 | 23.10 | 23.35 | 22.95 | 0 | 0 | 0 |
11/09/2023 |
23.10
|
80,900 | 23.40 | 23.65 | 23.10 | 0 | 0 | 0 |
08/09/2023 |
23.40
|
125,000 | 23.40 | 23.40 | 23.25 | 0 | 0 | 0 |
07/09/2023 |
23.40
|
124,500 | 23.40 | 23.60 | 23.10 | 0 | 0 | 0 |
06/09/2023 |
23.40
|
97,100 | 23.40 | 23.40 | 23 | 0 | 0 | 0 |
05/09/2023 |
23.40
|
60,500 | 23.40 | 23.60 | 23.30 | 0 | 0 | 0 |
31/08/2023 |
23.40
|
81,600 | 23 | 24 | 23 | 0 | 0 | 0 |
30/08/2023 |
23
|
101,800 | 23.40 | 23.40 | 22.90 | 0 | 0 | 0 |
29/08/2023 |
23.40
|
85,300 | 23.50 | 23.65 | 22.95 | 0 | 0 | 0 |
28/08/2023 |
23.50
|
75,800 | 23.30 | 23.70 | 23 | 0 | 0 | 0 |
25/08/2023 |
23.30
|
80,100 | 23.10 | 23.50 | 22.50 | 0 | 0 | 0 |
24/08/2023 |
23.10
|
85,100 | 22.90 | 23.10 | 22.90 | 0 | 0 | 0 |
23/08/2023 |
22.90
|
81,900 | 23.25 | 23.55 | 22.90 | 0 | 0 | 0 |
22/08/2023 |
23.25
|
104,800 | 23.45 | 23.60 | 22.70 | 0 | 0 | 0 |
21/08/2023 |
23.45
|
113,200 | 23 | 23.45 | 22.30 | 0 | 0 | 0 |
18/08/2023 |
23
|
249,700 | 24.25 | 24.25 | 22.80 | 0 | 0 | 0 |
17/08/2023 |
24.25
|
102,100 | 24.10 | 24.50 | 24 | 0 | 0 | 0 |
16/08/2023 |
24.10
|
81,900 | 24.35 | 24.35 | 24.10 | 0 | 0 | 0 |
15/08/2023 |
24.35
|
116,700 | 24.20 | 24.75 | 24.20 | 0 | 0 | 0 |
14/08/2023 |
24.20
|
81,800 | 24.70 | 24.75 | 24.20 | 0 | 0 | 0 |
11/08/2023 |
24.70
|
86,400 | 24.20 | 24.80 | 24.15 | 0 | 0 | 0 |
10/08/2023 |
24.20
|
117,800 | 24.30 | 24.85 | 24.20 | 0 | 0 | 0 |
09/08/2023 |
24.30
|
167,800 | 24.60 | 24.85 | 24.30 | 0 | 0 | 0 |
08/08/2023 |
24.60
|
141,600 | 24.80 | 25 | 24.50 | 0 | 0 | 0 |
07/08/2023 |
24.80
|
171,200 | 24.35 | 24.80 | 24.35 | 0 | 0 | 0 |
04/08/2023 |
24.35
|
108,800 | 24.85 | 24.90 | 24.10 | 0 | 0 | 0 |
03/08/2023 |
24.85
|
198,000 | 24.50 | 25.05 | 24.55 | 0 | 0 | 0 |
02/08/2023 |
24.50
|
228,500 | 24 | 24.65 | 24 | 0 | 0 | 0 |
01/08/2023 |
24
|
229,600 | 23.90 | 24.60 | 23.90 | 0 | 0 | 0 |
31/07/2023 |
23.90
|
98,600 | 23.85 | 23.95 | 23.70 | 0 | 0 | 0 |
28/07/2023 |
23.85
|
131,200 | 23.70 | 24.20 | 23.60 | 0 | 0 | 0 |
27/07/2023 |
23.70
|
192,200 | 23.80 | 23.80 | 23.30 | 0 | 0 | 0 |
26/07/2023 |
23.80
|
125,800 | 23.80 | 24 | 23.55 | 0 | 0 | 0 |
25/07/2023 |
23.80
|
110,800 | 24.10 | 24.10 | 23.65 | 0 | 0 | 0 |
24/07/2023 |
24.10
|
114,000 | 23.85 | 24.20 | 23.65 | 0 | 0 | 0 |
21/07/2023 |
23.85
|
133,600 | 24.45 | 25 | 23.85 | 0 | 100 | -0.0 |
20/07/2023 |
24.45
|
209,500 | 23.50 | 24.60 | 23.55 | 0 | 0 | 0 |
19/07/2023 |
23.50
|
104,000 | 23.45 | 23.55 | 23.40 | 0 | 0 | 0 |
18/07/2023 |
23.45
|
101,700 | 23.60 | 23.60 | 23.35 | 0 | 0 | 0 |
17/07/2023 |
23.60
|
133,500 | 23.50 | 23.70 | 23.50 | 0 | 0 | 0 |
14/07/2023 |
23.50
|
58,600 | 23.65 | 23.70 | 23.50 | 0 | 0 | 0 |
13/07/2023 |
23.65
|
84,600 | 23.65 | 23.85 | 23.50 | 0 | 0 | 0 |
12/07/2023 |
23.65
|
84,100 | 23.70 | 23.70 | 23.45 | 0 | 0 | 0 |
11/07/2023 |
23.70
|
67,600 | 23.50 | 23.80 | 23.50 | 0 | 0 | 0 |
10/07/2023 |
23.50
|
133,700 | 23.90 | 24 | 23.40 | 0 | 0 | 0 |
07/07/2023 |
23.90
|
89,600 | 24 | 24 | 23.75 | 0 | 0 | 0 |