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) |
-0.10 | -0.41% | 72,400 | 0 | 0.0 |
24
24.90
24.40
|
2 tháng
(2024-07-22) |
0.80 | 3.39% | 368,100 | 0 | 0.0 |
23.60
25.50
24.40
|
3 tháng
(2024-06-24) |
1.10 | 4.72% | 465,200 | 0 | 0.0 |
23.10
25.50
24.40
|
6 tháng
(2024-03-25) |
-0.60 | -2.40% | 1,365,300 | 0 | 0.0 |
22.50
25.50
24.40
|
12 tháng
(2023-09-26) |
1.90 | 8.44% | 3,131,400 | 0 | 0.0 |
21.80
26
24.40
|
24 tháng
(2022-10-03) |
-5.40 | -18.12% | 9,139,586 | 0 | 0.0 |
19.90
30.90
24.40
|
36 tháng
(2021-10-06) |
-4.50 | -15.57% | 55,811,966 | -50,000 | -1.7 |
19.90
54.60
24.40
|
60 tháng
(2019-10-17) |
7.40 | 43.53% | 154,359,649 | -16,000 | -0.4 |
7.10
54.60
24.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/02/2023 |
23.50
|
18,100 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
07/02/2023 |
23.50
|
33,800 | 23.60 | 23.70 | 23.50 | 0 | 0 | 0 |
06/02/2023 |
23.60
|
11,621 | 23.80 | 23.90 | 23.60 | 0 | 0 | 0 |
03/02/2023 |
23.80
|
7,100 | 23.60 | 23.80 | 23.30 | 0 | 0 | 0 |
02/02/2023 |
23.60
|
42,100 | 23.50 | 23.60 | 23.60 | 0 | 0 | 0 |
01/02/2023 |
23.50
|
34,900 | 23.40 | 23.80 | 23.40 | 0 | 0 | 0 |
31/01/2023 |
23.40
|
17,100 | 23.60 | 23.60 | 23.40 | 0 | 0 | 0 |
30/01/2023 |
23.60
|
17,200 | 23.50 | 23.60 | 23.40 | 0 | 0 | 0 |
27/01/2023 |
23.50
|
4,600 | 23.30 | 24.30 | 23.20 | 0 | 0 | 0 |
19/01/2023 |
23.30
|
10,100 | 22.80 | 23.40 | 22.80 | 0 | 0 | 0 |
18/01/2023 |
22.80
|
5,500 | 23.30 | 23.30 | 22.70 | 0 | 0 | 0 |
17/01/2023 |
23.30
|
3,900 | 22.20 | 23.30 | 22.20 | 0 | 0 | 0 |
16/01/2023 |
22.20
|
2,601 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
13/01/2023 |
22.20
|
35,900 | 22 | 22.90 | 22 | 0 | 0 | 0 |
12/01/2023 |
22
|
41,920 | 23 | 23 | 22 | 0 | 0 | 0 |
11/01/2023 |
23
|
16,800 | 23.60 | 24 | 23 | 0 | 0 | 0 |
10/01/2023 |
23.60
|
2,200 | 23.40 | 23.60 | 23.10 | 0 | 0 | 0 |
09/01/2023 |
23.40
|
3,200 | 23 | 23.40 | 23.10 | 0 | 0 | 0 |
06/01/2023 |
23
|
9,400 | 24.40 | 24.40 | 23 | 0 | 0 | 0 |
05/01/2023 |
24.40
|
57,600 | 22.20 | 24.40 | 23.30 | 0 | 0 | 0 |
04/01/2023 |
22.20
|
8,500 | 22.50 | 22.50 | 22.10 | 0 | 0 | 0 |
03/01/2023 |
22.50
|
14,508 | 22.50 | 22.90 | 22 | 0 | 0 | 0 |
30/12/2022 |
22.50
|
34,800 | 22.40 | 23 | 21 | 0 | 0 | 0 |
29/12/2022 |
22.40
|
2,600 | 22.40 | 22.50 | 22.40 | 0 | 0 | 0 |
28/12/2022 |
22.40
|
500 | 23 | 23 | 22.40 | 0 | 0 | 0 |
27/12/2022 |
23
|
2,200 | 22.40 | 23.50 | 22.50 | 0 | 0 | 0 |
26/12/2022 |
22.40
|
7,500 | 24 | 24 | 22.30 | 0 | 0 | 0 |
23/12/2022 |
24
|
100 | 23.20 | 24 | 24 | 0 | 0 | 0 |
22/12/2022 |
23.20
|
6,402 | 24 | 24 | 23.10 | 0 | 0 | 0 |
21/12/2022 |
24
|
15,300 | 24 | 24 | 23.10 | 0 | 0 | 0 |
20/12/2022 |
24
|
23,600 | 24.10 | 24.10 | 23 | 0 | 0 | 0 |
19/12/2022 |
24.10
|
23,600 | 23.90 | 24.50 | 24.10 | 0 | 0 | 0 |
16/12/2022 |
23.90
|
16,900 | 23.90 | 25.40 | 23.80 | 0 | 0 | 0 |
15/12/2022 |
23.90
|
5,318 | 23.90 | 24.80 | 23.90 | 0 | 0 | 0 |
14/12/2022 |
23.90
|
12,500 | 24.70 | 24.90 | 23.50 | 0 | 0 | 0 |
13/12/2022 |
24.70
|
2,100 | 23.70 | 24.70 | 23.20 | 0 | 0 | 0 |
12/12/2022 |
23.70
|
45,000 | 23.20 | 25 | 23.30 | 0 | 0 | 0 |
09/12/2022 |
23.20
|
11,700 | 23.90 | 23.90 | 23.10 | 0 | 0 | 0 |
08/12/2022 |
23.90
|
3,200 | 22.90 | 23.90 | 23.10 | 0 | 0 | 0 |
07/12/2022 |
22.90
|
15,700 | 23.60 | 23.70 | 22.80 | 0 | 0 | 0 |
06/12/2022 |
23.60
|
9,400 | 24.50 | 24.50 | 23.50 | 0 | 0 | 0 |
05/12/2022 |
24.50
|
36,902 | 24.20 | 25 | 24.10 | 0 | 0 | 0 |
02/12/2022 |
24.20
|
5,300 | 25 | 25 | 24.10 | 0 | 0 | 0 |
01/12/2022 |
25
|
37,000 | 24 | 25 | 23.90 | 0 | 0 | 0 |
30/11/2022 |
24
|
21,810 | 24.60 | 24.60 | 23.10 | 0 | 0 | 0 |
29/11/2022 |
24.60
|
6,640 | 24.20 | 24.60 | 24.10 | 0 | 0 | 0 |
28/11/2022 |
24.20
|
31,300 | 24 | 25 | 24 | 0 | 0 | 0 |
25/11/2022 |
24
|
2,700 | 23 | 24 | 23.40 | 0 | 0 | 0 |
24/11/2022 |
23
|
12,400 | 23.30 | 24.10 | 23 | 0 | 0 | 0 |
23/11/2022 |
23.30
|
14,505 | 24 | 24.20 | 23.30 | 0 | 0 | 0 |
22/11/2022 |
24
|
12,400 | 23.50 | 24.50 | 23.40 | 0 | 0 | 0 |
21/11/2022 |
23.50
|
21,100 | 24.30 | 24.30 | 23.50 | 0 | 0 | 0 |
18/11/2022 |
24.30
|
8,800 | 25.50 | 25.50 | 23.10 | 0 | 0 | 0 |
17/11/2022 |
25.50
|
116,100 | 23 | 25.50 | 22.70 | 0 | 0 | 0 |
16/11/2022 |
23
|
30,700 | 24.40 | 24.40 | 20.10 | 0 | 0 | 0 |
15/11/2022 |
24.40
|
110,203 | 25 | 25 | 20.70 | 0 | 0 | 0 |
14/11/2022 |
25
|
58,200 | 25.20 | 25.20 | 22.30 | 0 | 0 | 0 |
11/11/2022 |
25.20
|
23,600 | 22 | 25.20 | 23.50 | 0 | 0 | 0 |
10/11/2022 |
22
|
16,510 | 25 | 25 | 22 | 0 | 0 | 0 |
09/11/2022 |
25
|
14,100 | 25 | 25.90 | 25 | 0 | 0 | 0 |
08/11/2022 |
25
|
45,500 | 25 | 25 | 24.30 | 0 | 0 | 0 |
07/11/2022 |
25
|
51,000 | 25 | 25.40 | 24 | 0 | 0 | 0 |
04/11/2022 |
25
|
23,100 | 25 | 25 | 24 | 0 | 0 | 0 |
03/11/2022 |
25
|
151,800 | 25 | 25 | 24.50 | 0 | 0 | 0 |
02/11/2022 |
25
|
10,500 | 25.10 | 25.10 | 24.90 | 0 | 0 | 0 |
01/11/2022 |
25.10
|
1,026,520 | 25.10 | 25.10 | 25 | 0 | 0 | 0 |
31/10/2022 |
25.10
|
3,505 | 25.50 | 25.50 | 24 | 0 | 0 | 0 |
28/10/2022 |
25.50
|
11,800 | 26 | 26 | 24.70 | 0 | 0 | 0 |
27/10/2022 |
26
|
40,600 | 26 | 26.30 | 24 | 0 | 0 | 0 |
26/10/2022 |
26
|
143,400 | 23 | 26 | 23 | 0 | 0 | 0 |
25/10/2022 |
23
|
62,000 | 24 | 24 | 23 | 0 | 0 | 0 |
24/10/2022 |
24
|
87,400 | 25.10 | 25.10 | 23.50 | 0 | 0 | 0 |
21/10/2022 |
25.10
|
60,100 | 25 | 25.10 | 24.50 | 0 | 0 | 0 |
20/10/2022 |
25
|
16,800 | 25 | 25.20 | 24.90 | 0 | 0 | 0 |
19/10/2022 |
25
|
25,200 | 25 | 25.50 | 24.70 | 0 | 0 | 0 |
18/10/2022 |
25
|
27,100 | 25.10 | 25.50 | 24.60 | 0 | 0 | 0 |
17/10/2022 |
25.10
|
12,600 | 25.20 | 25.20 | 23.20 | 0 | 0 | 0 |
14/10/2022 |
25.20
|
24,500 | 24.90 | 25.30 | 24.90 | 0 | 0 | 0 |
13/10/2022 |
24.90
|
27,900 | 25.30 | 25.30 | 24.40 | 0 | 0 | 0 |
12/10/2022 |
25.30
|
41,000 | 25 | 25.50 | 24.80 | 0 | 0 | 0 |
11/10/2022 |
25
|
32,100 | 26.50 | 26.50 | 24 | 0 | 0 | 0 |
10/10/2022 |
26.50
|
15,300 | 26.80 | 26.80 | 25.40 | 0 | 0 | 0 |
07/10/2022 |
26.80
|
34,900 | 29.80 | 29.80 | 26.80 | 0 | 0 | 0 |
06/10/2022 |
29.80
|
7,400 | 30.90 | 30.90 | 29.10 | 0 | 0 | 0 |
05/10/2022 |
30.90
|
19,511 | 29 | 32.10 | 29.30 | 0 | 0 | 0 |
04/10/2022 |
29
|
31,500 | 29.80 | 30.40 | 29 | 0 | 0 | 0 |
03/10/2022 |
29.80
|
26,200 | 30.80 | 30.80 | 29 | 0 | 0 | 0 |
30/09/2022 |
30.80
|
40,297 | 30.50 | 31 | 30 | 0 | 0 | 0 |
29/09/2022 |
30.50
|
36,100 | 31.70 | 31.70 | 30.50 | 0 | 0 | 0 |
28/09/2022 |
31.70
|
48,400 | 31.90 | 32.10 | 31 | 0 | 0 | 0 |
27/09/2022 |
31.90
|
29,102 | 32.20 | 33.30 | 31.60 | 0 | 0 | 0 |
26/09/2022 |
32.20
|
41,000 | 34 | 34 | 31.50 | 0 | 0 | 0 |
23/09/2022 |
34
|
11,000 | 33.90 | 34 | 33.30 | 0 | 0 | 0 |
22/09/2022 |
33.90
|
25,200 | 34.30 | 34.30 | 33.50 | 0 | 0 | 0 |
21/09/2022 |
34.30
|
9,000 | 34.50 | 34.50 | 33 | 0 | 0 | 0 |
20/09/2022 |
34.50
|
9,800 | 34.50 | 34.50 | 34.10 | 0 | 0 | 0 |
19/09/2022 |
34.50
|
26,400 | 35.60 | 35.60 | 31 | 0 | 0 | 0 |
16/09/2022 |
35.60
|
14,000 | 35.50 | 35.60 | 35 | 0 | 0 | 0 |
15/09/2022 |
35.50
|
10,200 | 35.80 | 35.80 | 35.40 | 0 | 0 | 0 |
14/09/2022 |
35.80
|
132,200 | 35.50 | 36.50 | 35 | 0 | 0 | 0 |