Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.20 | -0.56% | 49,300 | 0 | 0 |
34.90
35.70
35
|
2 tháng
(2024-07-22) |
2.12 | 6.40% | 236,500 | -300 | -0.0 |
32.62
37.48
35
|
3 tháng
(2024-06-24) |
4.27 | 13.79% | 397,100 | 800 | 0.0 |
30.93
37.48
35
|
6 tháng
(2024-03-25) |
5.95 | 20.34% | 660,600 | 700 | 0.0 |
28.04
37.48
35
|
12 tháng
(2023-09-26) |
10.43 | 42.13% | 1,200,500 | 1,300 | 0.0 |
24.20
37.48
35
|
24 tháng
(2022-10-03) |
10.86 | 44.65% | 2,484,218 | 51,967 | 1.4 |
18.67
37.48
35
|
36 tháng
(2021-10-06) |
17.64 | 100.48% | 3,080,403 | 106,067 | 3.5 |
17.32
37.48
35
|
60 tháng
(2019-10-17) |
25.71 | 271.01% | 5,136,432 | 168,978 | 7.0 |
8.90
37.48
35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/06/2023 |
23.74
|
600 | 23.66 | 24.08 | 23.74 | 0 | 0 | 0 |
29/06/2023 |
23.66
|
12,300 | 23.66 | 24.08 | 23.66 | 0 | 0 | 0 |
28/06/2023 |
23.66
|
3,400 | 24.17 | 24.17 | 23.66 | 0 | 0 | 0 |
27/06/2023 |
24.17
|
600 | 24.08 | 24.17 | 23.74 | 0 | 0 | 0 |
26/06/2023 |
24.08
|
300 | 24.00 | 24.08 | 24.08 | 0 | 0 | 0 |
23/06/2023 |
24.00
|
7,216 | 23.91 | 24.00 | 23.66 | 0 | 0 | 0 |
22/06/2023 |
23.91
|
15,520 | 24.08 | 24.08 | 23.91 | 0 | 0 | 0 |
21/06/2023 |
24.08
|
1,100 | 23.91 | 24.08 | 24.08 | 0 | 0 | 0 |
20/06/2023 |
23.91
|
2,607 | 24.42 | 24.42 | 23.91 | 0 | 0 | 0 |
19/06/2023 |
24.42
|
116 | 24.00 | 24.42 | 24.42 | 0 | 0 | 0 |
16/06/2023 |
24.00
|
4,958 | 24.08 | 24.25 | 24.00 | 0 | 0 | 0 |
15/06/2023 |
24.08
|
2,900 | 24.50 | 24.50 | 24.08 | 0 | 0 | 0 |
14/06/2023 |
24.50
|
500 | 25.26 | 25.26 | 24.50 | 0 | 0 | 0 |
13/06/2023 |
25.26
|
6,600 | 24.08 | 25.35 | 24.50 | 0 | 0 | 0 |
12/06/2023 |
24.08
|
0 | 24.08 | 24.08 | 24.08 | 0 | 0 | 0 |
09/06/2023 |
24.08
|
2,200 | 24.93 | 24.93 | 24.08 | 0 | 0 | 0 |
08/06/2023 |
24.93
|
0 | 24.93 | 24.93 | 24.93 | 0 | 0 | 0 |
07/06/2023 |
24.93
|
0 | 24.93 | 24.93 | 24.93 | 0 | 0 | 0 |
06/06/2023 |
24.93
|
8 | 24.93 | 24.93 | 24.93 | 0 | 0 | 0 |
05/06/2023 |
24.93
|
150 | 24.08 | 24.93 | 24.93 | 0 | 0 | 0 |
02/06/2023 |
24.08
|
201 | 24.08 | 24.08 | 24.08 | 0 | 0 | 0 |
01/06/2023 |
24.08
|
0 | 24.08 | 24.08 | 24.08 | 0 | 0 | 0 |
31/05/2023 |
24.08
|
200 | 24.42 | 24.42 | 24.08 | 0 | 0 | 0 |
30/05/2023 |
24.42
|
200 | 23.32 | 24.50 | 24.42 | 0 | 0 | 0 |
29/05/2023 |
23.32
|
0 | 23.49 | 23.32 | 23.32 | 0 | 0 | 0 |
26/05/2023 |
23.49
|
700 | 23.49 | 23.49 | 23.07 | 0 | 0 | 0 |
25/05/2023 |
23.49
|
54 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 |
24/05/2023 |
23.49
|
0 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 |
23/05/2023 |
23.49
|
15 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 |
22/05/2023 |
23.49
|
0 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 |
19/05/2023 |
23.49
|
0 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 |
18/05/2023 |
23.49
|
0 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 |
17/05/2023 |
23.49
|
0 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 |
16/05/2023 |
23.49
|
0 | 23.66 | 23.49 | 23.49 | 0 | 0 | 0 |
15/05/2023 |
23.66
|
705 | 23.41 | 23.66 | 23.24 | 0 | 0 | 0 |
12/05/2023 |
23.41
|
120 | 24.50 | 24.50 | 23.41 | 0 | 0 | 0 |
11/05/2023 |
24.50
|
4,703 | 23.57 | 24.50 | 22.81 | 0 | 0 | 0 |
10/05/2023 |
23.57
|
7,408 | 23.24 | 23.66 | 22.81 | 0 | 0 | 0 |
09/05/2023 |
23.24
|
7,310 | 23.66 | 23.66 | 23.24 | 0 | 0 | 0 |
08/05/2023 |
23.66
|
11,300 | 24.34 | 24.34 | 23.41 | 0 | 0 | 0 |
05/05/2023 |
24.34
|
2,701 | 24.34 | 24.34 | 24.34 | 0 | 0 | 0 |
04/05/2023 |
24.34
|
1,200 | 24.50 | 24.50 | 24.34 | 0 | 0 | 0 |
28/04/2023 |
24.50
|
500 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
27/04/2023 |
24.50
|
200 | 23.66 | 24.50 | 24.50 | 0 | 0 | 0 |
26/04/2023 |
23.66
|
1,700 | 23.66 | 23.66 | 23.41 | 0 | 0 | 0 |
25/04/2023 |
23.66
|
110 | 27.38 | 27.38 | 23.66 | 0 | 0 | 0 |
24/04/2023 |
27.38
|
3,631 | 24.17 | 27.46 | 23.32 | 0 | 0 | 0 |
21/04/2023 |
24.17
|
6,605 | 24.50 | 24.50 | 23.66 | 0 | 0 | 0 |
20/04/2023 |
24.50
|
800 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
19/04/2023 |
24.50
|
701 | 24.17 | 24.50 | 24.17 | 0 | 0 | 0 |
18/04/2023 |
24.17
|
4,510 | 24.25 | 24.50 | 24.17 | 0 | 0 | 0 |
17/04/2023 |
24.25
|
5,101 | 24.25 | 24.25 | 24.17 | 0 | 0 | 0 |
14/04/2023 |
24.25
|
3,503 | 24.08 | 24.25 | 24.17 | 0 | 0 | 0 |
13/04/2023 |
24.08
|
3,900 | 24.17 | 24.50 | 24.08 | 0 | 0 | 0 |
12/04/2023 |
24.17
|
952 | 23.24 | 24.17 | 23.57 | 0 | 0 | 0 |
11/04/2023 |
23.24
|
1,618 | 24.50 | 24.50 | 23.24 | 0 | 0 | 0 |
10/04/2023 |
24.50
|
1,501 | 23.66 | 24.50 | 24.42 | 0 | 0 | 0 |
07/04/2023 |
23.66
|
6,305 | 24.34 | 24.34 | 23.66 | 0 | 33 | -0.0 |
06/04/2023 |
24.34
|
3,410 | 24.25 | 24.42 | 24.08 | 0 | 0 | 0 |
05/04/2023 |
24.25
|
16,416 | 24.84 | 24.93 | 24.00 | 0 | 0 | 0 |
04/04/2023 |
24.84
|
19,200 | 25.18 | 25.26 | 24.84 | 0 | 0 | 0 |
03/04/2023 |
25.18
|
3,642 | 25.18 | 25.18 | 24.93 | 0 | 0 | 0 |
31/03/2023 |
25.18
|
0 | 25.01 | 25.18 | 25.18 | 0 | 0 | 0 |
30/03/2023 |
25.01
|
8,200 | 25.18 | 28.64 | 25.01 | 0 | 0 | 0 |
29/03/2023 |
25.18
|
1,408 | 25.01 | 25.18 | 25.01 | 0 | 0 | 0 |
28/03/2023 |
25.01
|
22,901 | 25.01 | 25.01 | 25.01 | 0 | 0 | 0 |
27/03/2023 |
25.01
|
8,368 | 25.18 | 25.18 | 25.01 | 0 | 0 | 0 |
24/03/2023 |
25.18
|
4,430 | 24.93 | 25.18 | 24.93 | 0 | 0 | 0 |
23/03/2023 |
24.93
|
0 | 24.93 | 24.93 | 24.93 | 0 | 0 | 0 |
22/03/2023 |
24.93
|
2,006 | 25.01 | 25.35 | 24.93 | 0 | 0 | 0 |
21/03/2023 |
25.01
|
5,600 | 25.01 | 25.18 | 24.93 | 0 | 0 | 0 |
20/03/2023 |
25.01
|
7,520 | 25.26 | 25.26 | 25.01 | 0 | 0 | 0 |
17/03/2023 |
25.26
|
100 | 25.35 | 25.35 | 25.26 | 0 | 0 | 0 |
16/03/2023 |
25.35
|
2,400 | 25.35 | 25.35 | 25.10 | 0 | 0 | 0 |
15/03/2023 |
25.35
|
13,715 | 25.35 | 27.04 | 25.10 | 0 | 0 | 0 |
14/03/2023 |
25.35
|
1,400 | 24.93 | 25.43 | 25.35 | 0 | 0 | 0 |
13/03/2023 |
24.93
|
1,300 | 25.52 | 25.52 | 24.84 | 0 | 0 | 0 |
10/03/2023 |
25.52
|
8,400 | 25.60 | 25.60 | 25.52 | 0 | 0 | 0 |
09/03/2023 |
25.60
|
1,000 | 25.69 | 25.69 | 25.43 | 0 | 0 | 0 |
08/03/2023 |
25.69
|
4,200 | 25.60 | 27.88 | 25.01 | 0 | 0 | 0 |
07/03/2023 |
25.60
|
6,913 | 25.69 | 28.48 | 24.59 | 0 | 0 | 0 |
06/03/2023 |
25.69
|
110 | 25.35 | 25.69 | 25.69 | 0 | 0 | 0 |
03/03/2023 |
25.35
|
4,900 | 25.77 | 25.77 | 25.35 | 0 | 0 | 0 |
02/03/2023 |
25.77
|
26,315 | 25.77 | 26.19 | 25.77 | 0 | 0 | 0 |
01/03/2023 |
25.77
|
2,200 | 25.35 | 25.77 | 25.77 | 0 | 0 | 0 |
28/02/2023 |
25.35
|
2,000 | 25.60 | 25.60 | 25.35 | 0 | 0 | 0 |
27/02/2023 |
25.60
|
5,500 | 25.77 | 25.77 | 25.35 | 0 | 0 | 0 |
24/02/2023 |
25.77
|
8,700 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 |
23/02/2023 |
25.77
|
1,100 | 26.62 | 26.62 | 25.77 | 0 | 0 | 0 |
22/02/2023 |
26.62
|
6,502 | 26.19 | 26.62 | 25.86 | 0 | 0 | 0 |
21/02/2023 |
26.19
|
4,700 | 26.62 | 26.62 | 25.94 | 0 | 0 | 0 |
20/02/2023 |
26.62
|
601 | 26.28 | 26.62 | 25.86 | 0 | 0 | 0 |
16/02/2023 |
26.28
|
405 | 26.19 | 26.36 | 26.28 | 0 | 0 | 0 |
15/02/2023 |
26.19
|
1,100 | 26.19 | 26.45 | 26.19 | 0 | 0 | 0 |
14/02/2023 |
26.19
|
505 | 26.03 | 26.62 | 26.19 | 0 | 0 | 0 |
13/02/2023 |
26.03
|
8,200 | 26.53 | 29.49 | 26.03 | 0 | 0 | 0 |
10/02/2023 |
26.53
|
8,110 | 26.45 | 26.53 | 25.77 | 0 | 0 | 0 |
09/02/2023 |
26.45
|
7,800 | 26.45 | 26.79 | 26.45 | 0 | 0 | 0 |
08/02/2023 |
26.45
|
6,904 | 26.53 | 26.53 | 26.45 | 0 | 0 | 0 |
07/02/2023 |
26.53
|
3,100 | 26.53 | 26.53 | 26.19 | 0 | 0 | 0 |