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 | -4.24% | 534,000 | 0 | 0 |
22.60
23.60
22.60
|
2 tháng
(2024-07-22) |
-1.50 | -6.22% | 1,576,900 | 0 | 0 |
22
24.40
22.60
|
3 tháng
(2024-06-21) |
-2.80 | -11.02% | 5,216,500 | 0 | 0 |
22
25.90
22.60
|
6 tháng
(2024-03-25) |
2.60 | 13% | 8,410,079 | -400 | -0.0 |
19
26.70
22.60
|
12 tháng
(2023-09-25) |
-0.20 | -0.88% | 8,747,950 | -22,900 | -0.5 |
19
26.70
22.60
|
24 tháng
(2022-09-30) |
0.60 | 2.73% | 9,608,807 | 2,300 | 0.1 |
19
30
22.60
|
36 tháng
(2021-10-05) |
-5.69 | -20.10% | 10,169,014 | 2,200 | 0.1 |
19
30.35
22.60
|
60 tháng
(2019-10-16) |
-3.25 | -12.58% | 19,400,185 | -3,000 | -4.6 |
19
44.56
22.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2022 |
23.50
|
3,800 | 22.10 | 23.50 | 22 | 0 | 0 | 0 |
16/09/2022 |
22.60
|
7,200 | 23.50 | 23.50 | 22.50 | 0 | 0 | 0 |
15/09/2022 |
23.50
|
160 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
14/09/2022 |
24.10
|
19 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 |
13/09/2022 |
24.10
|
4,104 | 24.20 | 24.20 | 24.10 | 0 | 0 | 0 |
12/09/2022 |
24.40
|
1,022 | 24.30 | 24.40 | 24.30 | 0 | 0 | 0 |
09/09/2022 |
24.40
|
3,400 | 24.40 | 24.40 | 24.30 | 0 | 0 | 0 |
08/09/2022 |
24.50
|
1,700 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
07/09/2022 |
24.70
|
300 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 |
06/09/2022 |
24.70
|
100 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 |
05/09/2022 |
24.70
|
100 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 |
31/08/2022 |
25
|
67 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
30/08/2022 |
25
|
2,000 | 24.50 | 25 | 24.50 | 0 | 0 | 0 |
29/08/2022 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
26/08/2022 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
25/08/2022 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
24/08/2022 |
24.80
|
623 | 24.40 | 24.80 | 24.40 | 0 | 0 | 0 |
23/08/2022 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
22/08/2022 |
26
|
2,000 | 26 | 26 | 26 | 0 | 0 | 0 |
19/08/2022 |
26
|
2 | 26 | 26 | 26 | 0 | 0 | 0 |
18/08/2022 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
17/08/2022 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
16/08/2022 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
15/08/2022 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
12/08/2022 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
11/08/2022 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
10/08/2022 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
09/08/2022 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
08/08/2022 |
26
|
1,000 | 26 | 26 | 26 | 0 | 0 | 0 |
05/08/2022 |
26
|
245 | 26 | 26 | 26 | 0 | 0 | 0 |
04/08/2022 |
25.50
|
1,000 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
03/08/2022 |
25.50
|
500 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
02/08/2022 |
25.50
|
400 | 25.50 | 25.50 | 25.40 | 0 | 0 | 0 |
01/08/2022 |
25.60
|
1,800 | 25.50 | 25.60 | 25.50 | 0 | 0 | 0 |
29/07/2022 |
25.40
|
2,900 | 25.50 | 25.50 | 25.40 | 0 | 0 | 0 |
28/07/2022 |
25.50
|
6,000 | 23.70 | 25.50 | 23.70 | 0 | 0 | 0 |
27/07/2022 |
23.10
|
100 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
26/07/2022 |
23.30
|
10 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
25/07/2022 |
23.20
|
3,400 | 24 | 24 | 23.20 | 0 | 0 | 0 |
22/07/2022 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
21/07/2022 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
20/07/2022 |
26
|
100 | 26 | 26 | 26 | 0 | 0 | 0 |
19/07/2022 |
26
|
100 | 26 | 26 | 26 | 0 | 0 | 0 |
18/07/2022 |
26
|
100 | 26 | 26 | 26 | 0 | 0 | 0 |
15/07/2022 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
14/07/2022 |
24
|
400 | 24 | 24 | 24 | 0 | 0 | 0 |
13/07/2022 |
24
|
1,000 | 24 | 24 | 24 | 0 | 0 | 0 |
12/07/2022 |
24
|
2,100 | 24.90 | 24.90 | 24 | 0 | 0 | 0 |
11/07/2022 |
24
|
1,100 | 26.50 | 26.50 | 24 | 0 | 0 | 0 |
08/07/2022 |
26.50
|
100 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
07/07/2022 |
26.50
|
100 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
06/07/2022 |
26.50
|
100 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
05/07/2022 |
26.50
|
300 | 26.90 | 26.90 | 26.40 | 0 | 0 | 0 |
04/07/2022 |
26.90
|
400 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 |
01/07/2022 |
24
|
1,700 | 27.50 | 27.50 | 24 | 0 | 0 | 0 |
30/06/2022 |
24.30
|
2,340 | 28 | 28 | 24.30 | 0 | 0 | 0 |
29/06/2022 |
27
|
3,100 | 27.80 | 27.80 | 27 | 0 | 0 | 0 |
28/06/2022 |
26.40
|
3,600 | 22.10 | 26.40 | 22.10 | 0 | 0 | 0 |
27/06/2022 |
23
|
1,000 | 23 | 23 | 23 | 0 | 0 | 0 |
24/06/2022 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 |
23/06/2022 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 |
22/06/2022 |
23
|
100 | 23 | 23 | 23 | 100 | 0 | 0.0 |
21/06/2022 |
23
|
1,001 | 23 | 23 | 23 | 0 | 0 | 0 |
20/06/2022 |
24
|
2,700 | 24 | 24 | 23 | 0 | 0 | 0 |
17/06/2022 |
24.10
|
100 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
16/06/2022 |
22.90
|
0 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 |
15/06/2022 |
22.50
|
8,300 | 23 | 23.10 | 22.50 | 0 | 0 | 0 |
14/06/2022 |
23.10
|
0 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
13/06/2022 |
23.10
|
2,000 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
10/06/2022 |
24
|
200 | 23.90 | 24 | 23.90 | 0 | 0 | 0 |
09/06/2022 |
24
|
1,000 | 24 | 24 | 24 | 0 | 0 | 0 |
08/06/2022 |
25.40
|
100 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 |
07/06/2022 |
25.40
|
0 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 |
06/06/2022 |
25.40
|
2 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 |
03/06/2022 |
25.40
|
200 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 |
02/06/2022 |
25.40
|
0 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 |
01/06/2022 |
25.40
|
100 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 |
31/05/2022 |
24.40
|
800 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 |
30/05/2022 |
24
|
200 | 24 | 24 | 24 | 0 | 0 | 0 |
27/05/2022 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
26/05/2022 |
24
|
300 | 24 | 24 | 24 | 0 | 0 | 0 |
25/05/2022 |
23.40
|
2,954 | 22.50 | 23.40 | 22.50 | 0 | 0 | 0 |
24/05/2022 |
24.70
|
1,103 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 |
23/05/2022 |
23.90
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
20/05/2022 |
23.90
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
19/05/2022 |
23.90
|
800 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
18/05/2022 |
24.10
|
2,000 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
17/05/2022 |
25.90
|
900 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 |
16/05/2022 |
26
|
1,000 | 26 | 26 | 26 | 0 | 0 | 0 |
13/05/2022 |
25.50
|
5,100 | 23.20 | 25.50 | 22 | 0 | 0 | 0 |
12/05/2022 |
25.50
|
1,500 | 26 | 26 | 25.50 | 0 | 0 | 0 |
11/05/2022 |
26
|
106,001 | 25.80 | 26 | 25.80 | 0 | 0 | 0 |
10/05/2022 |
26
|
100 | 26 | 26 | 26 | 0 | 0 | 0 |
09/05/2022 |
26.30
|
200 | 23.50 | 26.30 | 23.50 | 0 | 0 | 0 |
06/05/2022 |
24.80
|
2,200 | 25 | 25 | 24.80 | 0 | 0 | 0 |
05/05/2022 |
25
|
3,000 | 25.20 | 25.30 | 25 | 0 | 0 | 0 |
04/05/2022 |
25
|
6,501 | 25.50 | 25.50 | 25 | 0 | 0 | 0 |
29/04/2022 |
24.20
|
400 | 24 | 26.40 | 24 | 0 | 0 | 0 |
28/04/2022 |
25.50
|
3,000 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
27/04/2022 |
24
|
7,602 | 23.50 | 24 | 23.10 | 0 | 0 | 0 |