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) |
-0.70 | -2.98% | 537,900 | 0 | 0 |
22.60
23.60
22.80
|
2 tháng
(2024-07-22) |
-1.30 | -5.39% | 1,575,800 | 0 | 0 |
22
24.40
22.80
|
3 tháng
(2024-06-20) |
-3.90 | -14.61% | 5,477,400 | 0 | 0 |
22
26.70
22.80
|
6 tháng
(2024-03-22) |
2.60 | 12.87% | 8,414,479 | -400 | -0.0 |
19
26.70
22.80
|
12 tháng
(2023-09-25) |
0 | 0% | 8,746,850 | -22,900 | -0.5 |
19
26.70
22.80
|
24 tháng
(2022-09-29) |
-1 | -4.20% | 9,608,007 | 2,300 | 0.1 |
19
30
22.80
|
36 tháng
(2021-10-04) |
-5.04 | -18.10% | 10,168,278 | 2,200 | 0.1 |
19
30.35
22.80
|
60 tháng
(2019-10-15) |
-4.07 | -15.15% | 19,401,085 | -3,000 | -4.6 |
19
44.56
22.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
23
|
37,300 | 22.60 | 23 | 22 | 0 | 0 | 0 |
06/07/2023 |
22.50
|
800 | 22 | 22.50 | 22 | 0 | 0 | 0 |
05/07/2023 |
22.50
|
60,600 | 22.30 | 22.60 | 22.30 | 0 | 0 | 0 |
04/07/2023 |
22.50
|
49,100 | 23.80 | 23.80 | 22.50 | 0 | 0 | 0 |
03/07/2023 |
22.30
|
3,400 | 22.10 | 22.50 | 22 | 0 | 0 | 0 |
30/06/2023 |
22
|
6,300 | 22 | 22.50 | 22 | 0 | 0 | 0 |
29/06/2023 |
22.10
|
3,120 | 22.50 | 22.50 | 22.10 | 0 | 0 | 0 |
28/06/2023 |
23
|
3,901 | 23 | 23 | 23 | 0 | 0 | 0 |
27/06/2023 |
23.50
|
19,122 | 23 | 23.50 | 22.70 | 0 | 0 | 0 |
26/06/2023 |
24
|
900 | 24.40 | 24.40 | 24 | 0 | 0 | 0 |
23/06/2023 |
22.50
|
2,903 | 24 | 24 | 22.50 | 0 | 0 | 0 |
22/06/2023 |
23
|
9,500 | 24.10 | 24.10 | 21 | 0 | 0 | 0 |
21/06/2023 |
24
|
32,243 | 26.10 | 26.10 | 24 | 0 | 0 | 0 |
20/06/2023 |
27.20
|
19,603 | 27 | 27.20 | 26.80 | 0 | 0 | 0 |
19/06/2023 |
27.10
|
11,600 | 26.10 | 27.20 | 26.10 | 0 | 0 | 0 |
16/06/2023 |
27.20
|
0 | 27.20 | 27.20 | 27.20 | 0 | 0 | 0 |
15/06/2023 |
27.20
|
4,528 | 27.20 | 27.20 | 27 | 0 | 0 | 0 |
14/06/2023 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 |
13/06/2023 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 |
12/06/2023 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 |
09/06/2023 |
27
|
502 | 26.90 | 27 | 26.90 | 0 | 0 | 0 |
08/06/2023 |
27.40
|
0 | 27.40 | 27.40 | 27.40 | 0 | 0 | 0 |
07/06/2023 |
27.50
|
5,270 | 26.20 | 27.50 | 26.20 | 0 | 0 | 0 |
06/06/2023 |
27.50
|
500 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
05/06/2023 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 |
02/06/2023 |
27
|
1,000 | 26.80 | 27 | 26.80 | 0 | 0 | 0 |
01/06/2023 |
26.10
|
1,300 | 26.50 | 26.50 | 26.10 | 0 | 0 | 0 |
31/05/2023 |
27
|
600 | 27 | 27 | 27 | 0 | 0 | 0 |
30/05/2023 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 |
29/05/2023 |
27
|
934 | 27 | 27 | 27 | 0 | 0 | 0 |
26/05/2023 |
26.50
|
700 | 27 | 27 | 26.50 | 0 | 0 | 0 |
25/05/2023 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 |
24/05/2023 |
29
|
26 | 29 | 29 | 29 | 0 | 0 | 0 |
23/05/2023 |
29
|
100 | 29 | 29 | 29 | 0 | 0 | 0 |
22/05/2023 |
30
|
3,600 | 27.50 | 30 | 27.50 | 0 | 0 | 0 |
19/05/2023 |
27.40
|
4,001 | 27 | 27.80 | 27 | 0 | 0 | 0 |
18/05/2023 |
26.50
|
800 | 27 | 27 | 26.50 | 0 | 0 | 0 |
17/05/2023 |
27
|
8,415 | 27 | 27.50 | 27 | 0 | 0 | 0 |
16/05/2023 |
27
|
300 | 27 | 27 | 27 | 0 | 0 | 0 |
15/05/2023 |
27.80
|
300 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 |
12/05/2023 |
27.80
|
100 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 |
11/05/2023 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 |
10/05/2023 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 |
09/05/2023 |
26.70
|
1,000 | 26.50 | 27.80 | 26.50 | 0 | 0 | 0 |
08/05/2023 |
27.90
|
202 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 |
05/05/2023 |
26.60
|
86 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 |
04/05/2023 |
26.60
|
700 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 |
28/04/2023 |
27.20
|
0 | 27.20 | 27.20 | 27.20 | 0 | 0 | 0 |
27/04/2023 |
27.50
|
14,800 | 27 | 27.50 | 27 | 0 | 0 | 0 |
26/04/2023 |
26.10
|
6 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
25/04/2023 |
26.10
|
2,121 | 27 | 27 | 26.10 | 0 | 0 | 0 |
24/04/2023 |
26.90
|
4,855 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 |
21/04/2023 |
27
|
4 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 |
20/04/2023 |
27
|
17,100 | 26.50 | 27.50 | 26 | 0 | 0 | 0 |
19/04/2023 |
25.50
|
210 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
18/04/2023 |
27
|
4,205 | 26.50 | 27 | 26.50 | 0 | 0 | 0 |
17/04/2023 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
14/04/2023 |
26.50
|
200 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
13/04/2023 |
26.60
|
5,100 | 25.50 | 26.60 | 25.50 | 0 | 0 | 0 |
12/04/2023 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
11/04/2023 |
26.50
|
11 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
10/04/2023 |
26.50
|
5,900 | 26.40 | 26.50 | 26.40 | 0 | 0 | 0 |
07/04/2023 |
25.90
|
1,700 | 25.80 | 25.90 | 25.80 | 0 | 0 | 0 |
06/04/2023 |
25.80
|
200 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
05/04/2023 |
25.90
|
1,100 | 25.50 | 25.90 | 25.50 | 0 | 0 | 0 |
04/04/2023 |
25.50
|
10 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 |
03/04/2023 |
25.50
|
900 | 25 | 25.50 | 25 | 0 | 0 | 0 |
31/03/2023 |
24.30
|
0 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 |
30/03/2023 |
24.30
|
0 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 |
29/03/2023 |
24.30
|
0 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 |
28/03/2023 |
24.30
|
0 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 |
27/03/2023 |
25.50
|
10,800 | 24.30 | 25.50 | 24.30 | 0 | 0 | 0 |
24/03/2023 |
25.50
|
100 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
23/03/2023 |
25.50
|
400 | 25 | 25.50 | 25 | 0 | 0 | 0 |
22/03/2023 |
25.50
|
300 | 24.80 | 25.50 | 24.80 | 0 | 0 | 0 |
21/03/2023 |
24.80
|
100 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
20/03/2023 |
25
|
800 | 24.50 | 25 | 24.50 | 0 | 0 | 0 |
17/03/2023 |
24.30
|
101 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 |
16/03/2023 |
25.50
|
1,064 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
15/03/2023 |
24.20
|
0 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 |
14/03/2023 |
24.20
|
100 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 |
13/03/2023 |
24.60
|
0 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 |
10/03/2023 |
25
|
1,400 | 24.20 | 25 | 24.20 | 0 | 0 | 0 |
09/03/2023 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
08/03/2023 |
25.50
|
3,364 | 24.10 | 25.50 | 24.10 | 0 | 0 | 0 |
07/03/2023 |
25.50
|
6,700 | 23.60 | 25.50 | 23.60 | 0 | 0 | 0 |
06/03/2023 |
25.50
|
3,900 | 24.30 | 25.80 | 24.30 | 0 | 0 | 0 |
03/03/2023 |
25.50
|
8,700 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
02/03/2023 |
25.60
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
01/03/2023 |
25.60
|
2,900 | 25.40 | 25.60 | 25.40 | 0 | 0 | 0 |
28/02/2023 |
23.30
|
100 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
27/02/2023 |
25.50
|
500 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
24/02/2023 |
25.40
|
500 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 |
23/02/2023 |
24.10
|
0 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
22/02/2023 |
24.10
|
100 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
21/02/2023 |
25
|
500 | 25 | 25 | 25 | 0 | 0 | 0 |
20/02/2023 |
25.50
|
1,600 | 23.40 | 25.50 | 23.40 | 0 | 0 | 0 |
17/02/2023 |
25.30
|
0 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 |
16/02/2023 |
25.30
|
100 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 |
15/02/2023 |
24.10
|
100 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |