Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
1.10 | 4.24% | 8,437,200 | -30,800 | -0.8 |
25.10
27.55
27.55
|
2 tháng
(2024-07-22) |
-1.20 | -4.25% | 15,181,900 | -30,800 | -0.8 |
24.60
28.40
27.55
|
3 tháng
(2024-06-21) |
-2.05 | -7.04% | 25,520,800 | -44,700 | -1.2 |
24.60
29.85
27.55
|
6 tháng
(2024-03-25) |
2.95 | 12.24% | 47,121,300 | -55,900 | -1.5 |
23.85
30.40
27.55
|
12 tháng
(2023-09-25) |
4.35 | 19.16% | 56,475,300 | -141,480 | -3.5 |
22
30.40
27.55
|
24 tháng
(2022-09-30) |
3.20 | 13.42% | 79,548,000 | -146,566 | -6.4 |
22
30.40
27.55
|
36 tháng
(2021-10-05) |
-8.25 | -23.37% | 112,683,000 | -176,572 | -9.7 |
22
45.25
27.55
|
60 tháng
(2019-10-16) |
9.55 | 54.57% | 214,580,050 | -1,068,762 | -36.8 |
17.50
53
27.55
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2022 |
24.70
|
27,900 | 24.80 | 24.80 | 24.10 | 0 | 0 | -0.0 |
16/09/2022 |
24.80
|
18,800 | 24.50 | 25 | 24.25 | 0 | 0 | -0.0 |
15/09/2022 |
24.50
|
31,000 | 24.50 | 25 | 24 | 0 | 0 | -0.0 |
14/09/2022 |
24.50
|
23,400 | 24.60 | 24.60 | 23.80 | 0 | 0 | -0.0 |
13/09/2022 |
24.60
|
61,100 | 24.75 | 24.75 | 24.20 | 0 | 82 | -0.0 |
12/09/2022 |
24.75
|
36,200 | 24.80 | 24.90 | 24.10 | 0 | 24 | -0.0 |
09/09/2022 |
24.80
|
30,800 | 24.80 | 24.95 | 24.20 | 0 | 0 | -0.0 |
08/09/2022 |
24.80
|
35,400 | 24.95 | 24.95 | 24 | 0 | 0 | -0.0 |
07/09/2022 |
24.95
|
41,700 | 25 | 25.05 | 24.60 | 0 | 0 | -0.0 |
06/09/2022 |
25
|
177,700 | 25 | 25.45 | 25 | 0 | 0 | -0.0 |
05/09/2022 |
25
|
217,600 | 25 | 25.50 | 24.80 | 0 | 300 | -0.0 |
31/08/2022 |
25
|
32,300 | 25 | 25.40 | 24.85 | 0 | 0 | -0.0 |
30/08/2022 |
25
|
32,100 | 24.90 | 25.20 | 24.90 | 0 | 0 | -0.0 |
29/08/2022 |
24.90
|
45,700 | 25.70 | 25.70 | 24.90 | 0 | 0 | -0.0 |
26/08/2022 |
25.70
|
26,600 | 26 | 26 | 25.10 | 0 | 0 | -0.0 |
25/08/2022 |
26
|
40,200 | 26 | 26 | 25.50 | 0 | 100 | -0.0 |
24/08/2022 |
26
|
28,200 | 26.20 | 26.20 | 25.50 | 0 | 0 | -0.0 |
23/08/2022 |
26.20
|
49,400 | 26.95 | 26.95 | 25.50 | 0 | 0 | -0.0 |
22/08/2022 |
26.95
|
77,900 | 25.50 | 26.95 | 24.80 | 0 | 0 | -0.0 |
19/08/2022 |
25.50
|
41,600 | 25.90 | 26 | 25.50 | 0 | 0 | -0.0 |
18/08/2022 |
25.90
|
42,400 | 26 | 26.30 | 25.55 | 0 | 0 | -0.0 |
17/08/2022 |
26
|
70,600 | 25.95 | 26.40 | 25.70 | 0 | 0 | -0.0 |
16/08/2022 |
25.95
|
44,300 | 26.15 | 26.40 | 25.95 | 0 | 0 | -0.0 |
15/08/2022 |
26.15
|
94,700 | 25.10 | 26.85 | 25 | 0 | 0 | -0.0 |
12/08/2022 |
25.10
|
70,200 | 25.05 | 25.25 | 25 | 0 | 0 | -0.0 |
11/08/2022 |
25.05
|
33,800 | 25.10 | 25.50 | 25.05 | 0 | 0 | -0.0 |
10/08/2022 |
25.10
|
42,300 | 25.25 | 25.30 | 25 | 0 | 0 | -0.0 |
09/08/2022 |
25.25
|
52,300 | 25.25 | 25.30 | 25 | 0 | 0 | -0.0 |
08/08/2022 |
25.25
|
23,400 | 25.20 | 25.45 | 25 | 0 | 0 | -0.0 |
05/08/2022 |
25.20
|
80,300 | 25.10 | 25.20 | 25 | 0 | 0 | -0.0 |
04/08/2022 |
25.10
|
38,900 | 25.20 | 25.20 | 24.90 | 0 | 0 | -0.0 |
03/08/2022 |
25.20
|
30,400 | 25.15 | 25.20 | 25 | 0 | 0 | -0.0 |
02/08/2022 |
25.15
|
53,800 | 25.10 | 25.20 | 25 | 0 | 0 | -0.0 |
01/08/2022 |
25.10
|
63,000 | 24.90 | 25.15 | 25 | 0 | 0 | -0.0 |
29/07/2022 |
24.90
|
38,600 | 25 | 25.10 | 24.90 | 0 | 0 | -0.0 |
28/07/2022 |
25
|
36,000 | 24.95 | 25.30 | 24.90 | 0 | 0 | -0.0 |
27/07/2022 |
24.95
|
33,300 | 24.95 | 24.95 | 24.50 | 0 | 0 | -0.0 |
26/07/2022 |
24.95
|
32,100 | 24.95 | 25.05 | 24.85 | 0 | 0 | -0.0 |
25/07/2022 |
24.95
|
35,200 | 25.20 | 25.30 | 24.95 | 0 | 0 | -0.0 |
22/07/2022 |
25.20
|
55,800 | 24.90 | 25.25 | 24.85 | 0 | 0 | -0.0 |
21/07/2022 |
24.90
|
40,900 | 25 | 25 | 24.40 | 0 | 0 | -0.0 |
20/07/2022 |
25
|
56,200 | 24.85 | 25.10 | 24.85 | 0 | 0 | -0.0 |
19/07/2022 |
24.85
|
37,900 | 25 | 25.05 | 24.60 | 0 | 0 | -0.0 |
18/07/2022 |
25
|
43,300 | 25 | 25.35 | 24.60 | 0 | 0 | -0.0 |
15/07/2022 |
25
|
45,100 | 25 | 25.20 | 24.60 | 0 | 0 | -0.0 |
14/07/2022 |
25
|
45,700 | 25.05 | 25.30 | 24.90 | 0 | 0 | -0.0 |
13/07/2022 |
25.05
|
40,600 | 25 | 25.50 | 24.80 | 0 | 0 | -0.0 |
12/07/2022 |
25
|
50,300 | 24.80 | 25 | 24.70 | 0 | 0 | -0.0 |
11/07/2022 |
24.80
|
38,500 | 24.80 | 25.05 | 24.70 | 0 | 0 | -0.0 |
08/07/2022 |
24.80
|
33,400 | 24.65 | 24.95 | 24.65 | 0 | 0 | -0.0 |
07/07/2022 |
24.65
|
39,000 | 24.75 | 25 | 24.25 | 0 | 0 | -0.0 |
06/07/2022 |
24.75
|
38,900 | 25 | 25 | 24.50 | 0 | 0 | -0.0 |
05/07/2022 |
25
|
45,800 | 25 | 25.35 | 24.65 | 0 | 0 | -0.0 |
04/07/2022 |
25
|
53,800 | 25 | 25.30 | 24.60 | 0 | 0 | -0.0 |
01/07/2022 |
25
|
30,300 | 25.10 | 25.10 | 24.60 | 0 | 0 | -0.0 |
30/06/2022 |
25.10
|
27,900 | 25.15 | 25.50 | 24.55 | 0 | 0 | -0.0 |
29/06/2022 |
25.15
|
63,400 | 24.85 | 25.50 | 24.85 | 0 | 0 | 0 |
28/06/2022 |
24.85
|
63,700 | 25 | 25 | 24.50 | 0 | 0 | -0.0 |
27/06/2022 |
25
|
38,400 | 24.80 | 25.50 | 24.80 | 0 | 0 | -0.0 |
24/06/2022 |
24.80
|
47,500 | 24.40 | 25 | 24.40 | 0 | 0 | -0.0 |
23/06/2022 |
24.40
|
46,900 | 24.50 | 24.50 | 23.85 | 0 | 0 | -0.0 |
22/06/2022 |
24.50
|
44,800 | 24.50 | 24.60 | 23.90 | 0 | 0 | -0.0 |
21/06/2022 |
24.50
|
77,900 | 24.50 | 24.95 | 23.40 | 0 | 0 | -0.0 |
20/06/2022 |
24.50
|
55,500 | 25.10 | 25.30 | 24 | 0 | 0 | 0 |
17/06/2022 |
25.10
|
63,900 | 25.10 | 25.50 | 23.35 | 0 | 0 | -0.0 |
16/06/2022 |
25.10
|
39,800 | 25.90 | 25.90 | 24.55 | 0 | 0 | -0.0 |
15/06/2022 |
25.90
|
35,300 | 26 | 26 | 24.50 | 0 | 0 | -0.0 |
14/06/2022 |
26
|
75,300 | 26 | 26 | 24.50 | 0 | 0 | -0.0 |
13/06/2022 |
26
|
61,900 | 26.65 | 26.65 | 24.90 | 0 | 1,600 | -0.0 |
10/06/2022 |
26.65
|
57,300 | 26.90 | 27 | 26.20 | 0 | 0 | -0.0 |
09/06/2022 |
26.90
|
38,600 | 26.90 | 27 | 26.50 | 0 | 0 | -0.0 |
08/06/2022 |
26.90
|
41,100 | 26.70 | 26.90 | 26.50 | 0 | 0 | -0.0 |
07/06/2022 |
26.70
|
68,400 | 26.15 | 26.90 | 26.15 | 0 | 0 | -0.0 |
06/06/2022 |
26.15
|
57,700 | 27 | 27 | 25.20 | 0 | 0 | 0 |
03/06/2022 |
27
|
75,900 | 26.50 | 27.10 | 26.45 | 0 | 0 | -0.0 |
02/06/2022 |
26.50
|
45,000 | 26.75 | 26.90 | 26.50 | 0 | 0 | -0.0 |
01/06/2022 |
26.75
|
70,200 | 27.05 | 27.50 | 26.75 | 0 | 0 | -0.0 |
31/05/2022 |
27.05
|
51,600 | 27 | 27.05 | 26.70 | 0 | 0 | -0.0 |
30/05/2022 |
27
|
35,500 | 27 | 27.05 | 26.70 | 0 | 0 | -0.0 |
27/05/2022 |
27
|
43,100 | 27.20 | 27.20 | 26.90 | 0 | 0 | -0.0 |
26/05/2022 |
27.20
|
58,700 | 26.75 | 27.50 | 26.60 | 0 | 0 | -0.0 |
25/05/2022 |
26.75
|
70,600 | 26.70 | 26.80 | 26 | 0 | 0 | -0.0 |
24/05/2022 |
26.70
|
41,000 | 26.80 | 26.80 | 26.15 | 0 | 200 | -0.0 |
23/05/2022 |
26.80
|
56,700 | 26.80 | 26.80 | 26.30 | 0 | 0 | 0 |
20/05/2022 |
26.80
|
86,000 | 26.80 | 26.90 | 26.20 | 0 | 0 | 0 |
19/05/2022 |
26.80
|
41,100 | 27 | 27 | 26.30 | 0 | 0 | 0 |
18/05/2022 |
27
|
52,300 | 27 | 27.50 | 26.70 | 0 | 0 | 0 |
17/05/2022 |
27
|
109,600 | 27 | 27.20 | 25.80 | 0 | 0 | 0 |
16/05/2022 |
27
|
117,500 | 28 | 28 | 26.20 | 0 | 0 | 0 |
13/05/2022 |
28
|
113,400 | 28.15 | 28.15 | 26.20 | 0 | 0 | 0 |
12/05/2022 |
28.15
|
53,200 | 28.50 | 28.50 | 26.90 | 0 | 0 | 0 |
11/05/2022 |
28.50
|
129,900 | 29.50 | 29.50 | 27.60 | 0 | 0 | 0 |
10/05/2022 |
29.50
|
105,900 | 28 | 29.50 | 26.20 | 0 | 100 | -0.0 |
09/05/2022 |
28
|
56,500 | 29.40 | 29.40 | 27.35 | 0 | 0 | 0 |
06/05/2022 |
29.40
|
20,400 | 30 | 30 | 28.20 | 0 | 0 | 0 |
05/05/2022 |
30
|
24,600 | 29.40 | 30 | 28.40 | 0 | 300 | -0.0 |
04/05/2022 |
29.40
|
11,400 | 29.95 | 29.95 | 28.60 | 0 | 0 | 0 |
29/04/2022 |
29.95
|
170,200 | 28.80 | 30 | 27.50 | 0 | 0 | 0 |
28/04/2022 |
28.80
|
28,600 | 28.90 | 28.90 | 28.10 | 0 | 0 | 0 |
27/04/2022 |
28.90
|
7,800 | 28.90 | 28.90 | 27.60 | 0 | 0 | 0 |