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 | -3.85% | 445,600 | 700 | 0.0 |
25
26.20
25
|
2 tháng
(2024-07-22) |
-1.74 | -6.50% | 1,412,800 | 54,200 | 1.5 |
25
28.33
25
|
3 tháng
(2024-06-21) |
-3.33 | -11.76% | 2,967,100 | 89,900 | 2.6 |
25
28.71
25
|
6 tháng
(2024-03-25) |
-8.12 | -24.51% | 5,615,800 | 193,500 | 5.9 |
25
33.96
25
|
12 tháng
(2023-09-25) |
2.40 | 10.61% | 8,899,700 | 194,600 | 6.0 |
20.39
33.96
25
|
24 tháng
(2022-09-30) |
2.25 | 9.90% | 10,052,305 | 194,800 | 6.0 |
16.86
33.96
25
|
36 tháng
(2021-10-05) |
5.30 | 26.92% | 13,095,212 | -111,521 | -1.5 |
16.86
33.96
25
|
60 tháng
(2019-10-16) |
16.92 | 209.39% | 56,873,416 | 196,640 | 5.5 |
6.19
33.96
25
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/09/2022 |
22.91
|
1,100 | 23.32 | 23.32 | 22.83 | 0 | 0 | 0 |
12/09/2022 |
23.32
|
905 | 23.90 | 23.90 | 21.84 | 0 | 0 | 0 |
09/09/2022 |
23.90
|
400 | 22.58 | 23.90 | 23.90 | 0 | 0 | 0 |
08/09/2022 |
22.58
|
3,904 | 24.15 | 24.73 | 21.51 | 0 | 0 | 0 |
07/09/2022 |
24.15
|
1,000 | 24.73 | 24.73 | 24.15 | 0 | 0 | 0 |
06/09/2022 |
24.73
|
0 | 24.73 | 24.73 | 24.73 | 0 | 0 | 0 |
05/09/2022 |
24.73
|
300 | 24.73 | 24.73 | 24.73 | 0 | 0 | 0 |
31/08/2022 |
24.73
|
300 | 24.73 | 24.73 | 24.73 | 0 | 0 | 0 |
30/08/2022 |
24.73
|
100 | 24.73 | 24.73 | 24.73 | 0 | 0 | 0 |
29/08/2022 |
24.73
|
300 | 23.82 | 24.73 | 24.73 | 0 | 0 | 0 |
26/08/2022 |
23.82
|
2,000 | 24.07 | 24.15 | 23.82 | 0 | 0 | 0 |
25/08/2022 |
24.07
|
0 | 24.07 | 24.07 | 24.07 | 0 | 0 | 0 |
24/08/2022 |
24.07
|
0 | 24.07 | 24.07 | 24.07 | 0 | 0 | 0 |
23/08/2022 |
24.07
|
2,300 | 24.07 | 24.07 | 24.07 | 0 | 0 | 0 |
22/08/2022 |
24.07
|
7,800 | 23.98 | 24.40 | 24.07 | 0 | 0 | 0 |
19/08/2022 |
23.98
|
1,500 | 24.73 | 24.73 | 23.98 | 0 | 0 | 0 |
18/08/2022 |
24.73
|
17,100 | 24.81 | 24.81 | 24.56 | 0 | 0 | 0 |
17/08/2022 |
24.81
|
700 | 24.81 | 25.22 | 24.81 | 0 | 0 | 0 |
16/08/2022 |
24.81
|
0 | 24.81 | 24.81 | 24.81 | 0 | 0 | 0 |
15/08/2022 |
24.81
|
2,600 | 24.73 | 25.55 | 24.81 | 0 | 0 | 0 |
12/08/2022 |
24.73
|
5,100 | 25.14 | 25.22 | 24.48 | 0 | 0 | 0 |
11/08/2022 |
25.14
|
500 | 25.14 | 25.14 | 24.07 | 0 | 0 | 0 |
10/08/2022 |
25.14
|
704 | 24.73 | 25.14 | 25.14 | 0 | 0 | 0 |
09/08/2022 |
24.73
|
100 | 24.73 | 24.73 | 24.73 | 0 | 0 | 0 |
08/08/2022 |
24.73
|
200 | 25.47 | 25.47 | 24.73 | 0 | 0 | 0 |
05/08/2022 |
25.47
|
200 | 24.23 | 25.47 | 23.98 | 0 | 0 | 0 |
04/08/2022 |
24.23
|
2,000 | 24.40 | 24.73 | 24.23 | 0 | 0 | 0 |
03/08/2022 |
24.40
|
2,100 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 |
02/08/2022 |
24.40
|
980 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 |
01/08/2022 |
24.40
|
3,100 | 24.73 | 24.73 | 24.31 | 0 | 0 | 0 |
29/07/2022 |
24.73
|
500 | 25.80 | 25.80 | 24.07 | 0 | 0 | 0 |
28/07/2022 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
27/07/2022 |
25.80
|
0 | 26.29 | 25.80 | 25.80 | 0 | 0 | 0 |
26/07/2022 |
26.29
|
1,700 | 27.12 | 27.12 | 24.15 | 0 | 0 | 0 |
25/07/2022 |
27.12
|
5,480 | 23.98 | 27.12 | 23.90 | 0 | 0 | 0 |
22/07/2022 |
23.98
|
0 | 23.90 | 23.98 | 23.98 | 0 | 0 | 0 |
21/07/2022 |
23.90
|
6,300 | 24.31 | 24.40 | 23.90 | 0 | 0 | 0 |
20/07/2022 |
24.31
|
14,600 | 23.90 | 24.73 | 23.90 | 0 | 0 | 0 |
19/07/2022 |
23.90
|
500 | 26.54 | 26.54 | 23.90 | 0 | 0 | 0 |
18/07/2022 |
26.54
|
200 | 24.73 | 26.54 | 24.73 | 0 | 0 | 0 |
15/07/2022 |
24.73
|
0 | 24.73 | 24.73 | 24.73 | 0 | 0 | 0 |
14/07/2022 |
24.73
|
100 | 27.20 | 27.20 | 24.73 | 0 | 0 | 0 |
13/07/2022 |
27.20
|
3,100 | 27.20 | 27.20 | 23.90 | 0 | 0 | 0 |
12/07/2022 |
27.20
|
2,100 | 27.20 | 27.20 | 26.37 | 0 | 0 | 0 |
11/07/2022 |
27.20
|
900 | 26.37 | 28.85 | 24.81 | 0 | 0 | 0 |
08/07/2022 |
26.37
|
2,400 | 26.29 | 26.37 | 25.71 | 0 | 0 | 0 |
07/07/2022 |
26.29
|
100 | 26.87 | 26.87 | 26.29 | 0 | 0 | 0 |
06/07/2022 |
26.87
|
1,300 | 26.95 | 26.95 | 23.24 | 0 | 0 | 0 |
05/07/2022 |
26.95
|
0 | 26.95 | 26.95 | 26.95 | 0 | 0 | 0 |
04/07/2022 |
26.95
|
1,000 | 26.95 | 26.95 | 26.95 | 0 | 0 | 0 |
01/07/2022 |
26.95
|
3,000 | 27.20 | 27.20 | 26.95 | 0 | 0 | 0 |
30/06/2022 |
27.20
|
1,000 | 26.95 | 27.20 | 27.20 | 0 | 0 | 0 |
29/06/2022 |
26.95
|
2,100 | 27.12 | 27.12 | 26.37 | 0 | 0 | 0 |
28/06/2022 |
27.12
|
100 | 27.12 | 27.12 | 27.12 | 0 | 0 | 0 |
27/06/2022 |
27.12
|
100 | 27.12 | 27.12 | 27.12 | 0 | 0 | 0 |
24/06/2022 |
27.12
|
9,700 | 26.70 | 27.12 | 23.32 | 0 | 0 | 0 |
23/06/2022 |
26.70
|
2,610 | 23.32 | 26.70 | 21.51 | 0 | 0 | 0 |
22/06/2022 |
23.32
|
0 | 23.32 | 23.32 | 23.32 | 0 | 0 | 0 |
21/06/2022 |
23.32
|
0 | 23.41 | 23.32 | 23.32 | 0 | 0 | 0 |
20/06/2022 |
23.41
|
1,500 | 26.21 | 26.21 | 23.08 | 0 | 0 | 0 |
17/06/2022 |
26.21
|
1,500 | 25.55 | 26.21 | 22.01 | 0 | 0 | 0 |
16/06/2022 |
25.55
|
800 | 25.55 | 25.63 | 25.14 | 0 | 0 | 0 |
15/06/2022 |
25.55
|
3,600 | 27.03 | 27.86 | 25.55 | 0 | 0 | 0 |
14/06/2022 |
27.03
|
1,100 | 27.20 | 27.20 | 25.55 | 0 | 0 | 0 |
13/06/2022 |
27.20
|
600 | 27.20 | 27.20 | 27.20 | 0 | 0 | 0 |
10/06/2022 |
27.20
|
1,115 | 26.54 | 30.08 | 26.54 | 0 | 0 | 0 |
09/06/2022 |
26.54
|
1,000 | 26.13 | 26.54 | 24.97 | 0 | 0 | 0 |
08/06/2022 |
26.13
|
900 | 26.37 | 26.37 | 26.13 | 0 | 0 | 0 |
07/06/2022 |
26.37
|
100 | 26.87 | 26.87 | 26.37 | 0 | 0 | 0 |
06/06/2022 |
26.87
|
300 | 26.46 | 26.87 | 24.15 | 0 | 0 | 0 |
03/06/2022 |
26.46
|
0 | 25.63 | 26.46 | 25.63 | 0 | 0 | 0 |
02/06/2022 |
25.63
|
2,700 | 26.37 | 26.87 | 25.63 | 0 | 0 | 0 |
01/06/2022 |
26.37
|
0 | 26.37 | 26.37 | 26.37 | 0 | 0 | 0 |
31/05/2022 |
26.37
|
0 | 26.37 | 26.37 | 26.37 | 0 | 0 | 0 |
30/05/2022 |
26.37
|
0 | 26.37 | 26.37 | 26.37 | 0 | 0 | 0 |
27/05/2022 |
26.37
|
1,200 | 25.55 | 26.37 | 26.37 | 0 | 0 | 0 |
26/05/2022 |
25.55
|
1,108 | 25.88 | 25.88 | 25.06 | 0 | 0 | 0 |
25/05/2022 |
25.88
|
1,800 | 25.88 | 25.96 | 25.88 | 0 | 0 | 0 |
24/05/2022 |
25.88
|
500 | 25.88 | 25.88 | 25.88 | 0 | 0 | 0 |
23/05/2022 |
25.88
|
2,300 | 26.79 | 26.79 | 25.88 | 0 | 0 | 0 |
20/05/2022 |
26.79
|
100 | 25.80 | 26.79 | 26.79 | 0 | 0 | 0 |
19/05/2022 |
25.80
|
200 | 26.13 | 26.13 | 25.80 | 0 | 0 | 0 |
18/05/2022 |
26.13
|
831 | 25.96 | 26.13 | 26.13 | 0 | 0 | 0 |
17/05/2022 |
25.96
|
2,300 | 26.70 | 26.70 | 25.96 | 0 | 0 | 0 |
16/05/2022 |
26.70
|
400 | 28.19 | 28.19 | 26.70 | 0 | 0 | 0 |
13/05/2022 |
28.19
|
5,700 | 29.01 | 29.01 | 24.81 | 0 | 0 | 0 |
12/05/2022 |
29.01
|
6,000 | 29.18 | 29.18 | 29.01 | 0 | 0 | 0 |
11/05/2022 |
29.18
|
4,500 | 28.85 | 29.51 | 26.54 | 0 | 0 | 0 |
10/05/2022 |
28.85
|
39,400 | 30.08 | 30.91 | 28.85 | 0 | 0 | 0 |
09/05/2022 |
30.08
|
16,900 | 26.62 | 31.32 | 27.20 | 0 | 0 | 0 |
06/05/2022 |
26.62
|
17,700 | 29.59 | 29.67 | 26.13 | 0 | 0 | 0 |
05/05/2022 |
29.59
|
70,200 | 27.03 | 29.59 | 25.55 | 0 | 0 | 0 |
04/05/2022 |
27.03
|
3,700 | 26.87 | 27.03 | 25.55 | 0 | 0 | 0 |
29/04/2022 |
26.87
|
2,600 | 26.87 | 28.02 | 26.79 | 0 | 0 | 0 |
28/04/2022 |
26.87
|
100 | 27.12 | 27.12 | 26.87 | 0 | 0 | 0 |
27/04/2022 |
27.12
|
5,800 | 24.73 | 28.35 | 24.81 | 0 | 0 | 0 |
26/04/2022 |
24.73
|
3,700 | 23.90 | 28.02 | 24.73 | 0 | 0 | 0 |
25/04/2022 |
23.90
|
2,700 | 27.03 | 27.03 | 23.90 | 0 | 0 | 0 |
22/04/2022 |
27.03
|
3,900 | 26.79 | 27.03 | 25.47 | 0 | 0 | 0 |
21/04/2022 |
26.79
|
15,100 | 27.53 | 27.53 | 26.37 | 0 | 0 | 0 |