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) |
-1 | -3.33% | 152,900 | 0 | 0 |
28.90
30.80
29
|
2 tháng
(2024-07-22) |
-2.50 | -7.94% | 287,500 | 0 | 0 |
28.90
34.70
29
|
3 tháng
(2024-06-20) |
-5.80 | -16.67% | 843,900 | 200 | 0.0 |
28.90
34.80
29
|
6 tháng
(2024-03-22) |
2.30 | 8.61% | 2,133,700 | 200 | 0.0 |
25.60
34.80
29
|
12 tháng
(2023-09-25) |
5 | 20.83% | 2,750,428 | -1,400 | -0.0 |
23
34.80
29
|
24 tháng
(2022-09-29) |
6.30 | 27.75% | 5,662,378 | -20,000 | -0.3 |
18.30
34.80
29
|
36 tháng
(2021-10-04) |
-5.40 | -15.70% | 12,736,253 | -66,900 | -1.6 |
18.30
35.50
29
|
60 tháng
(2019-10-15) |
16 | 123.08% | 43,683,561 | 6,590 | -2.6 |
10.50
37.30
29
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2023 |
23.50
|
2,800 | 23.50 | 23.60 | 23.50 | 0 | 0 | 0 |
24/11/2023 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
23/11/2023 |
24
|
1 | 24 | 24 | 24 | 0 | 0 | 0 |
22/11/2023 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
21/11/2023 |
24
|
300 | 24 | 24 | 24 | 0 | 0 | 0 |
20/11/2023 |
24
|
6,300 | 24 | 24 | 24 | 0 | 0 | 0 |
17/11/2023 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
16/11/2023 |
23.80
|
17,400 | 24 | 24 | 23.80 | 0 | 0 | 0 |
15/11/2023 |
24
|
3,000 | 24 | 24 | 24 | 0 | 0 | 0 |
14/11/2023 |
24
|
10,900 | 24.20 | 24.20 | 24 | 0 | 0 | 0 |
13/11/2023 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
10/11/2023 |
24
|
2,800 | 24 | 24 | 24 | 0 | 0 | 0 |
09/11/2023 |
24.20
|
16,800 | 24.20 | 24.20 | 23.60 | 0 | 0 | 0 |
08/11/2023 |
24
|
2,800 | 24.90 | 24.90 | 24 | 0 | 0 | 0 |
07/11/2023 |
23.70
|
3,700 | 23.70 | 23.80 | 23.70 | 0 | 0 | 0 |
06/11/2023 |
24
|
100 | 24 | 24 | 24 | 0 | 0 | 0 |
03/11/2023 |
24.10
|
600 | 24.10 | 24.10 | 23.10 | 0 | 0 | 0 |
02/11/2023 |
24.10
|
300 | 23.10 | 24.10 | 24 | 0 | 0 | 0 |
01/11/2023 |
23.10
|
200 | 24.40 | 24.40 | 23.10 | 0 | 0 | 0 |
27/10/2023 |
24.40
|
6,100 | 23.60 | 24.40 | 23.80 | 0 | 0 | 0 |
26/10/2023 |
23.60
|
3,100 | 24.50 | 24.50 | 23.60 | 0 | 500 | -0.0 |
25/10/2023 |
24.50
|
800 | 24.60 | 24.60 | 24.50 | 0 | 0 | 0 |
24/10/2023 |
24.60
|
5,900 | 24.70 | 24.70 | 24.50 | 0 | 0 | 0 |
20/10/2023 |
24.70
|
5,300 | 24.50 | 24.70 | 24.50 | 0 | 0 | 0 |
19/10/2023 |
24.50
|
16,100 | 24.20 | 24.50 | 24.50 | 0 | 0 | 0 |
18/10/2023 |
24.20
|
5,200 | 25 | 25 | 24.20 | 0 | 0 | 0 |
17/10/2023 |
25
|
9,100 | 24 | 25 | 24 | 0 | 0 | 0 |
16/10/2023 |
24
|
18,500 | 23.80 | 24.60 | 24 | 0 | 0 | 0 |
13/10/2023 |
23.80
|
200 | 24.50 | 24.50 | 23.70 | 0 | 0 | 0 |
12/10/2023 |
24.50
|
12,700 | 24 | 24.50 | 24 | 0 | 0 | 0 |
11/10/2023 |
24
|
6,100 | 23.80 | 24 | 24 | 0 | 0 | 0 |
10/10/2023 |
23.80
|
2,900 | 23.80 | 24.20 | 23.80 | 0 | 0 | 0 |
09/10/2023 |
23.80
|
1,400 | 24.10 | 24.10 | 23.80 | 0 | 800 | -0.0 |
06/10/2023 |
24.10
|
100 | 23.50 | 24.10 | 24.10 | 0 | 0 | 0 |
05/10/2023 |
23.50
|
7,600 | 23.50 | 23.50 | 23.50 | 100 | 0 | 0.0 |
04/10/2023 |
23.50
|
6,100 | 24 | 24 | 23.10 | 0 | 0 | 0 |
03/10/2023 |
24
|
4,700 | 24 | 24 | 23 | 0 | 0 | 0 |
02/10/2023 |
24
|
100 | 23.80 | 24 | 24 | 0 | 0 | 0 |
29/09/2023 |
23.80
|
19,400 | 24.10 | 24.10 | 23.80 | 0 | 0 | 0 |
28/09/2023 |
24.10
|
7,800 | 24.20 | 24.60 | 23.60 | 0 | 0 | 0 |
27/09/2023 |
24.20
|
30,500 | 24 | 24.20 | 24 | 0 | 0 | 0 |
26/09/2023 |
24
|
100 | 24 | 24 | 24 | 0 | 0 | 0 |
25/09/2023 |
24
|
500 | 23.80 | 24 | 24 | 0 | 0 | 0 |
22/09/2023 |
23.80
|
2,400 | 24 | 24.10 | 23.80 | 0 | 0 | 0 |
21/09/2023 |
24
|
2,100 | 24.50 | 24.50 | 24 | 0 | 0 | 0 |
20/09/2023 |
24.50
|
2,300 | 24.50 | 24.50 | 24 | 0 | 0 | 0 |
19/09/2023 |
24.50
|
100 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
18/09/2023 |
24.50
|
5,100 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
14/09/2023 |
24.50
|
1,000 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
13/09/2023 |
24.50
|
4,400 | 25 | 25 | 24.50 | 0 | 0 | 0 |
12/09/2023 |
25
|
500 | 24.30 | 25 | 24.40 | 0 | 0 | 0 |
11/09/2023 |
24.30
|
17,200 | 25 | 25 | 24.20 | 0 | 0 | 0 |
08/09/2023 |
25
|
5,800 | 24.70 | 25 | 24.60 | 0 | 0 | 0 |
07/09/2023 |
24.70
|
9,400 | 24.90 | 25 | 24.70 | 0 | 100 | -0.0 |
06/09/2023 |
24.90
|
1,300 | 24.30 | 24.90 | 24.60 | 0 | 0 | 0 |
05/09/2023 |
24.30
|
2,600 | 24.20 | 24.40 | 24.30 | 0 | 0 | 0 |
31/08/2023 |
24.20
|
1,200 | 24 | 24.20 | 24 | 0 | 0 | 0 |
30/08/2023 |
24
|
1,300 | 24.40 | 24.40 | 24 | 0 | 0 | 0 |
29/08/2023 |
24.40
|
16,600 | 24 | 24.40 | 23.90 | 0 | 0 | 0 |
28/08/2023 |
24
|
1,000 | 24 | 24 | 24 | 0 | 0 | 0 |
25/08/2023 |
24
|
1,500 | 23.90 | 24 | 23.90 | 0 | 0 | 0 |
24/08/2023 |
23.90
|
100 | 24 | 24 | 23.90 | 0 | 0 | 0 |
23/08/2023 |
24
|
400 | 23.90 | 24 | 24 | 0 | 0 | 0 |
22/08/2023 |
23.90
|
6,500 | 24 | 24 | 23 | 0 | 0 | 0 |
21/08/2023 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
18/08/2023 |
24
|
18,700 | 24.50 | 24.50 | 23.50 | 0 | 0 | 0 |
17/08/2023 |
24.50
|
3,000 | 24.50 | 24.60 | 24.50 | 0 | 0 | 0 |
16/08/2023 |
24.50
|
2,200 | 24.80 | 24.80 | 24.50 | 0 | 0 | 0 |
15/08/2023 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
14/08/2023 |
24.80
|
1,000 | 24.20 | 24.80 | 24.80 | 0 | 0 | 0 |
11/08/2023 |
24.20
|
5,500 | 25.20 | 25.20 | 24.20 | 0 | 0 | 0 |
10/08/2023 |
25.20
|
0 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 |
09/08/2023 |
25.20
|
300 | 25.30 | 25.30 | 25.20 | 0 | 0 | 0 |
08/08/2023 |
25.30
|
400 | 25.60 | 25.60 | 25.10 | 0 | 0 | 0 |
07/08/2023 |
25.60
|
6,000 | 24.50 | 25.60 | 24.40 | 300 | 0 | 0.0 |
04/08/2023 |
24.50
|
5,600 | 24.50 | 24.60 | 24.50 | 0 | 0 | 0 |
03/08/2023 |
24.50
|
3,900 | 24.70 | 24.70 | 23.40 | 0 | 0 | 0 |
02/08/2023 |
24.70
|
1,100 | 24.70 | 24.70 | 24.60 | 0 | 0 | 0 |
01/08/2023 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 |
31/07/2023 |
24.70
|
8,100 | 25 | 25 | 24.20 | 0 | 500 | -0.0 |
28/07/2023 |
25
|
6,200 | 24.60 | 25.60 | 24.90 | 0 | 400 | -0.0 |
27/07/2023 |
24.60
|
5,100 | 25.50 | 25.60 | 24.60 | 0 | 0 | 0 |
26/07/2023 |
25.50
|
16,200 | 26.30 | 26.70 | 25.50 | 0 | 0 | 0 |
25/07/2023 |
26.30
|
39,200 | 25.50 | 26.30 | 25.80 | 0 | 0 | 0 |
24/07/2023 |
25.50
|
7,100 | 25.30 | 25.50 | 25.30 | 0 | 0 | 0 |
21/07/2023 |
25.30
|
11,100 | 25.70 | 25.70 | 25.20 | 0 | 0 | 0 |
20/07/2023 |
25.70
|
9,900 | 25.30 | 26 | 25.40 | 0 | 0 | 0 |
19/07/2023 |
25.30
|
1,700 | 25.10 | 25.30 | 25.10 | 0 | 0 | 0 |
18/07/2023 |
25.10
|
7,100 | 25 | 25.30 | 25.10 | 0 | 0 | 0 |
17/07/2023 |
25
|
7,100 | 25 | 25.30 | 25 | 0 | 0 | 0 |
14/07/2023 |
25
|
4,500 | 25 | 25 | 25 | 0 | 0 | 0 |
13/07/2023 |
25
|
23,500 | 24.50 | 25.40 | 25 | 0 | 0 | 0 |
12/07/2023 |
24.50
|
10,900 | 23.80 | 24.50 | 23.50 | 0 | 0 | 0 |
11/07/2023 |
23.80
|
13,300 | 23.30 | 24.40 | 23.50 | 0 | 0 | 0 |
10/07/2023 |
23.30
|
700 | 23.20 | 23.60 | 23.30 | 0 | 0 | 0 |
07/07/2023 |
23.20
|
13,400 | 23.20 | 23.50 | 23.10 | 0 | 0 | 0 |
06/07/2023 |
23.20
|
6,600 | 23.10 | 23.20 | 23.10 | 0 | 0 | 0 |
05/07/2023 |
23.10
|
11,800 | 23.10 | 23.20 | 23.10 | 0 | 0 | 0 |
04/07/2023 |
23.10
|
400 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
03/07/2023 |
23.10
|
1,700 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |