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) |
2.20 | 6.01% | 15,100 | 0 | 0 |
34.60
38.80
38.80
|
2 tháng
(2024-07-22) |
4.70 | 13.78% | 18,600 | 0 | 0 |
34.10
39.50
38.80
|
3 tháng
(2024-06-20) |
1.30 | 3.47% | 29,400 | 0 | 0 |
34
39.50
38.80
|
6 tháng
(2024-03-22) |
9.80 | 33.79% | 86,400 | 100 | 0.0 |
29
44.10
38.80
|
12 tháng
(2023-09-25) |
14.59 | 60.25% | 292,805 | 100 | 0.0 |
24
44.70
38.80
|
24 tháng
(2022-09-29) |
12.29 | 46.37% | 600,585 | -23,600 | -0.5 |
15.89
44.70
38.80
|
36 tháng
(2021-10-04) |
22.12 | 132.58% | 925,485 | -44,000 | -1.0 |
15.89
44.70
38.80
|
60 tháng
(2019-10-15) |
25.15 | 184.23% | 1,346,382 | -77,600 | -1.5 |
10.16
44.70
38.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
25.65
|
100 | 25.65 | 25.65 | 25.65 | 0 | 0 | 0 |
06/07/2023 |
27.18
|
0 | 27.18 | 27.18 | 27.18 | 0 | 0 | 0 |
05/07/2023 |
27.18
|
0 | 27.18 | 27.18 | 27.18 | 0 | 0 | 0 |
04/07/2023 |
27.18
|
100 | 27.18 | 27.18 | 27.18 | 0 | 0 | 0 |
03/07/2023 |
22.49
|
1,100 | 29.38 | 29.38 | 22.49 | 0 | 0 | 0 |
30/06/2023 |
25.55
|
0 | 25.55 | 25.55 | 25.55 | 0 | 0 | 0 |
29/06/2023 |
25.07
|
800 | 28.81 | 28.81 | 25.07 | 0 | 0 | 0 |
28/06/2023 |
24.88
|
1,600 | 27.66 | 27.66 | 24.88 | 0 | 0 | 0 |
27/06/2023 |
24.40
|
1,200 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 |
26/06/2023 |
24.31
|
200 | 28.14 | 28.14 | 24.31 | 0 | 0 | 0 |
23/06/2023 |
23.92
|
600 | 27.66 | 27.66 | 23.92 | 0 | 0 | 0 |
22/06/2023 |
24.31
|
2,100 | 24.31 | 24.31 | 24.31 | 0 | 0 | 0 |
21/06/2023 |
23.92
|
0 | 23.92 | 23.92 | 23.92 | 0 | 0 | 0 |
20/06/2023 |
23.92
|
1,000 | 23.92 | 23.92 | 23.92 | 0 | 0 | 0 |
19/06/2023 |
22.97
|
200 | 22.97 | 22.97 | 22.97 | 0 | 0 | 0 |
16/06/2023 |
24.31
|
109 | 24.31 | 24.31 | 24.31 | 0 | 0 | 0 |
15/06/2023 |
22.97
|
0 | 22.97 | 22.97 | 22.97 | 0 | 0 | 0 |
14/06/2023 |
22.97
|
300 | 22.97 | 22.97 | 22.97 | 0 | 0 | 0 |
13/06/2023 |
25.74
|
0 | 25.74 | 25.74 | 25.74 | 0 | 0 | 0 |
12/06/2023 |
25.74
|
0 | 25.74 | 25.74 | 25.74 | 0 | 0 | 0 |
09/06/2023 |
25.74
|
0 | 25.74 | 25.74 | 25.74 | 0 | 0 | 0 |
08/06/2023 |
25.74
|
0 | 25.74 | 25.74 | 25.74 | 0 | 0 | 0 |
07/06/2023 |
25.74
|
0 | 25.74 | 25.74 | 25.74 | 0 | 0 | 0 |
06/06/2023 |
25.74
|
100 | 25.74 | 25.74 | 25.74 | 0 | 0 | 0 |
05/06/2023 |
23.92
|
100 | 23.92 | 23.92 | 23.92 | 0 | 0 | 0 |
02/06/2023 |
23.92
|
0 | 23.92 | 23.92 | 23.92 | 0 | 0 | 0 |
01/06/2023 |
23.92
|
2,886 | 23.83 | 23.92 | 23.83 | 0 | 0 | 0 |
31/05/2023 |
23.92
|
200 | 23.92 | 23.92 | 23.92 | 0 | 0 | 0 |
30/05/2023 |
23.73
|
500 | 23.45 | 23.92 | 23.45 | 0 | 0 | 0 |
29/05/2023 |
23.45
|
14,000 | 23.45 | 23.45 | 23.45 | 100 | 0 | 0.0 |
26/05/2023 |
23.45
|
4,205 | 23.45 | 23.45 | 23.45 | 100 | 0 | 0.0 |
25/05/2023 |
23.54
|
0 | 23.54 | 23.54 | 23.54 | 0 | 0 | 0 |
24/05/2023 |
23.54
|
0 | 23.54 | 23.54 | 23.54 | 0 | 0 | 0 |
23/05/2023 |
23.54
|
0 | 23.54 | 23.54 | 23.54 | 0 | 0 | 0 |
22/05/2023 |
23.54
|
0 | 23.54 | 23.54 | 23.54 | 0 | 0 | 0 |
19/05/2023 |
23.54
|
0 | 23.54 | 23.54 | 23.54 | 0 | 0 | 0 |
18/05/2023 |
23.54
|
5 | 23.54 | 23.54 | 23.54 | 0 | 0 | 0 |
17/05/2023 |
23.54
|
0 | 23.54 | 23.54 | 23.54 | 0 | 0 | 0 |
16/05/2023 |
23.54
|
0 | 23.54 | 23.54 | 23.54 | 0 | 0 | 0 |
15/05/2023 |
23.54
|
100 | 23.54 | 23.54 | 23.54 | 0 | 0 | 0 |
12/05/2023 |
22.01
|
3,000 | 22.01 | 22.01 | 22.01 | 0 | 0 | 0 |
11/05/2023 |
22.01
|
12,010 | 22.01 | 22.01 | 22.01 | 0 | 0 | 0 |
10/05/2023 |
22.01
|
11,800 | 22.01 | 22.11 | 22.01 | 0 | 0 | 0 |
09/05/2023 |
23.92
|
9 | 23.92 | 23.92 | 23.92 | 0 | 0 | 0 |
08/05/2023 |
23.92
|
0 | 23.92 | 23.92 | 23.92 | 0 | 0 | 0 |
05/05/2023 |
23.92
|
0 | 23.92 | 23.92 | 23.92 | 0 | 0 | 0 |
04/05/2023 |
23.92
|
101 | 23.92 | 23.92 | 23.92 | 0 | 0 | 0 |
28/04/2023 |
22.49
|
1,600 | 22.59 | 22.59 | 22.49 | 0 | 0 | 0 |
27/04/2023 |
23.83
|
0 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 |
26/04/2023 |
23.83
|
0 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 |
25/04/2023 |
23.83
|
0 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 |
24/04/2023 |
23.83
|
0 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 |
21/04/2023 |
23.83
|
2,500 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 |
20/04/2023 |
23.83
|
0 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 |
19/04/2023 |
23.83
|
200 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 |
18/04/2023 |
22.01
|
0 | 22.01 | 22.01 | 22.01 | 0 | 0 | 0 |
17/04/2023 |
22.01
|
0 | 22.01 | 22.01 | 22.01 | 0 | 0 | 0 |
14/04/2023 |
22.01
|
0 | 22.01 | 22.01 | 22.01 | 0 | 0 | 0 |
13/04/2023 |
22.01
|
0 | 22.01 | 22.01 | 22.01 | 0 | 0 | 0 |
12/04/2023 |
22.01
|
2,000 | 22.01 | 22.01 | 22.01 | 0 | 0 | 0 |
11/04/2023 |
23.92
|
0 | 23.92 | 23.92 | 23.92 | 0 | 0 | 0 |
10/04/2023 |
23.92
|
1,300 | 24.40 | 24.40 | 23.83 | 0 | 0 | 0 |
07/04/2023 |
22.49
|
10 | 22.59 | 22.59 | 22.59 | 0 | 0 | 0 |
06/04/2023 |
22.49
|
3,100 | 24.40 | 24.40 | 22.49 | 0 | 0 | 0 |
05/04/2023 |
24.31
|
3,006 | 24.40 | 24.40 | 24.31 | 0 | 0 | 0 |
04/04/2023 |
22.49
|
700 | 22.49 | 22.49 | 22.49 | 0 | 200 | -0.0 |
03/04/2023 |
22.49
|
1,100 | 22.87 | 22.87 | 22.49 | 0 | 0 | 0 |
31/03/2023 |
22.87
|
1,114 | 26.70 | 26.70 | 22.87 | 100 | 0 | 0.0 |
30/03/2023 |
22.87
|
600 | 25.93 | 25.93 | 22.68 | 100 | 600 | -0.0 |
29/03/2023 |
22.49
|
5,000 | 22.59 | 22.59 | 22.49 | 0 | 0 | 0 |
28/03/2023 |
25.93
|
0 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 |
27/03/2023 |
25.93
|
1,600 | 25.84 | 25.93 | 25.84 | 0 | 0 | 0 |
24/03/2023 |
25.84
|
0 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 |
23/03/2023 |
25.84
|
1,000 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 |
22/03/2023 |
24.98
|
206 | 25.55 | 25.55 | 24.98 | 100 | 0 | 0.0 |
21/03/2023 |
22.39
|
19,900 | 25.84 | 25.84 | 22.01 | 100 | 11,700 | -0.3 |
20/03/2023 |
23.16
|
25,800 | 23.92 | 23.92 | 22.01 | 0 | 14,700 | -0.4 |
17/03/2023 |
24.59
|
0 | 24.59 | 24.59 | 24.59 | 0 | 0 | 0 |
16/03/2023 |
24.88
|
4,500 | 24.12 | 24.88 | 23.92 | 0 | 0 | 0 |
15/03/2023 |
24.12
|
300 | 24.12 | 24.12 | 24.12 | 0 | 0 | 0 |
14/03/2023 |
24.12
|
2,100 | 24.40 | 24.40 | 23.92 | 0 | 0 | 0 |
13/03/2023 |
24.88
|
100 | 24.88 | 24.88 | 24.88 | 0 | 0 | 0 |
10/03/2023 |
25.65
|
0 | 25.65 | 25.65 | 25.65 | 0 | 0 | 0 |
09/03/2023 |
25.65
|
100 | 25.65 | 25.65 | 25.65 | 0 | 0 | 0 |
08/03/2023 |
26.70
|
0 | 26.70 | 26.70 | 26.70 | 0 | 0 | 0 |
07/03/2023 |
26.70
|
100 | 26.70 | 26.70 | 26.70 | 0 | 0 | 0 |
06/03/2023 |
24.31
|
3,500 | 24.40 | 24.40 | 24.21 | 0 | 0 | 0 |
03/03/2023 |
21.53
|
1,600 | 24.88 | 24.88 | 21.15 | 0 | 0 | 0 |
02/03/2023 |
23.25
|
0 | 23.25 | 23.25 | 23.25 | 0 | 0 | 0 |
01/03/2023 |
22.97
|
3,100 | 30.53 | 30.53 | 22.97 | 0 | 0 | 0 |
28/02/2023 |
26.89
|
0 | 26.89 | 26.89 | 26.89 | 0 | 0 | 0 |
27/02/2023 |
26.89
|
0 | 26.89 | 26.89 | 26.89 | 0 | 0 | 0 |
24/02/2023 |
26.89
|
0 | 26.89 | 26.89 | 26.89 | 0 | 0 | 0 |
23/02/2023 |
26.89
|
100 | 26.89 | 26.89 | 26.89 | 0 | 0 | 0 |
22/02/2023 |
23.73
|
100 | 23.73 | 23.73 | 23.73 | 0 | 0 | 0 |
21/02/2023 |
21.05
|
900 | 20.10 | 21.05 | 20.10 | 0 | 0 | 0 |
20/02/2023 |
23.35
|
100 | 23.35 | 23.35 | 23.35 | 0 | 0 | 0 |
17/02/2023 |
27.37
|
0 | 27.37 | 27.37 | 27.37 | 0 | 0 | 0 |
16/02/2023 |
27.37
|
0 | 27.37 | 27.37 | 27.37 | 0 | 0 | 0 |
15/02/2023 |
27.37
|
100 | 27.37 | 27.37 | 27.37 | 0 | 0 | 0 |