| 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) |
-0.60 | -2.44% | 53,600 | 0 | 0 |
23.60
26.40
24.50
|
|
2 tháng
(2024-07-22) |
-1 | -4% | 64,900 | 0 | 0 |
23.60
26.40
24.50
|
|
3 tháng
(2024-06-21) |
-0.50 | -2.04% | 83,500 | 0 | 0 |
23.60
26.40
24.50
|
|
6 tháng
(2024-03-29) |
-1 | -4% | 171,200 | 0 | 0 |
23
26.50
24.50
|
|
12 tháng
(2023-09-25) |
-1.60 | -6.25% | 301,300 | 0 | 0 |
22.30
26.70
24.50
|
|
24 tháng
(2022-09-30) |
0.42 | 1.78% | 468,126 | 300 | 0.0 |
18.59
28.48
24.50
|
|
36 tháng
(2021-10-05) |
-0.42 | -1.73% | 683,226 | 300 | 0.0 |
18.59
32.62
24.50
|
|
60 tháng
(2019-10-16) |
13.25 | 123.35% | 921,726 | 9,200 | 0.2 |
7.76
32.62
24.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/01/2022 |
24.84
|
0 | 24.84 | 24.84 | 24.84 | 0 | 0 | 0 |
| 11/01/2022 |
24.84
|
0 | 24.84 | 24.84 | 24.84 | 0 | 0 | 0 |
| 10/01/2022 |
24.84
|
0 | 24.84 | 24.84 | 24.84 | 0 | 0 | 0 |
| 07/01/2022 |
24.84
|
0 | 24.84 | 24.84 | 24.84 | 0 | 0 | 0 |
| 06/01/2022 |
24.84
|
0 | 24.84 | 24.84 | 24.84 | 0 | 0 | 0 |
| 05/01/2022 |
24.84
|
1,400 | 25.09 | 25.09 | 24.84 | 0 | 0 | 0 |
| 04/01/2022 |
25.09
|
0 | 25.09 | 25.09 | 25.09 | 0 | 0 | 0 |
| 31/12/2021 |
25.09
|
0 | 25.09 | 25.09 | 25.09 | 0 | 0 | 0 |
| 30/12/2021 |
25.09
|
0 | 25.09 | 25.09 | 25.09 | 0 | 0 | 0 |
| 29/12/2021 |
25.09
|
900 | 24.92 | 25.09 | 25.00 | 0 | 0 | 0 |
| 28/12/2021 |
24.92
|
0 | 24.84 | 24.92 | 24.92 | 0 | 0 | 0 |
| 27/12/2021 |
24.84
|
2,000 | 25.17 | 25.17 | 24.84 | 0 | 0 | 0 |
| 24/12/2021 |
25.17
|
0 | 25.17 | 25.17 | 25.17 | 0 | 0 | 0 |
| 23/12/2021 |
25.17
|
0 | 25.25 | 25.17 | 25.17 | 0 | 0 | 0 |
| 22/12/2021 |
25.25
|
400 | 24.84 | 25.25 | 25.09 | 0 | 0 | 0 |
| 21/12/2021 |
24.84
|
2,500 | 24.84 | 24.84 | 24.84 | 0 | 0 | 0 |
| 20/12/2021 |
24.84
|
100 | 24.84 | 24.84 | 24.84 | 0 | 0 | 0 |
| 17/12/2021 |
24.84
|
3,500 | 25.00 | 25.67 | 24.84 | 0 | 0 | 0 |
| 16/12/2021 |
25.00
|
700 | 24.01 | 25.00 | 24.92 | 0 | 0 | 0 |
| 15/12/2021 |
24.01
|
100 | 24.92 | 24.92 | 24.01 | 0 | 0 | 0 |
| 14/12/2021 |
24.92
|
700 | 25.00 | 25.00 | 24.75 | 0 | 0 | 0 |
| 13/12/2021 |
25.00
|
900 | 24.92 | 25.00 | 21.19 | 0 | 0 | 0 |
| 10/12/2021 |
24.92
|
300 | 24.84 | 24.92 | 24.84 | 0 | 0 | 0 |
| 09/12/2021 |
24.84
|
1,300 | 24.84 | 24.84 | 24.67 | 0 | 0 | 0 |
| 08/12/2021 |
24.84
|
0 | 24.84 | 24.84 | 24.84 | 0 | 0 | 0 |
| 07/12/2021 |
24.84
|
100 | 24.84 | 24.84 | 24.84 | 0 | 0 | 0 |
| 06/12/2021 |
24.84
|
200 | 24.09 | 24.84 | 24.84 | 0 | 0 | 0 |
| 03/12/2021 |
24.09
|
1,200 | 26.08 | 26.08 | 24.09 | 0 | 0 | 0 |
| 02/12/2021 |
26.08
|
100 | 25.83 | 26.08 | 26.08 | 0 | 0 | 0 |
| 01/12/2021 |
25.83
|
0 | 25.67 | 25.83 | 25.83 | 0 | 0 | 0 |
| 30/11/2021 |
25.67
|
900 | 24.84 | 26.49 | 25.67 | 0 | 0 | 0 |
| 29/11/2021 |
24.84
|
1,000 | 25.67 | 25.67 | 24.84 | 0 | 0 | 0 |
| 26/11/2021 |
25.67
|
4,000 | 25.25 | 25.67 | 24.84 | 0 | 0 | 0 |
| 25/11/2021 |
25.25
|
2,700 | 25.25 | 25.25 | 25.17 | 0 | 0 | 0 |
| 24/11/2021 |
25.25
|
1,700 | 25.58 | 25.58 | 25.25 | 0 | 0 | 0 |
| 23/11/2021 |
25.58
|
0 | 24.01 | 25.58 | 25.58 | 0 | 0 | 0 |
| 22/11/2021 |
24.01
|
10,300 | 24.84 | 26.49 | 24.01 | 0 | 0 | 0 |
| 19/11/2021 |
24.84
|
1,700 | 25.25 | 25.25 | 23.26 | 0 | 0 | 0 |
| 18/11/2021 |
25.25
|
1,300 | 25.67 | 25.67 | 25.25 | 0 | 0 | 0 |
| 17/11/2021 |
25.67
|
2,800 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 |
| 16/11/2021 |
25.67
|
1,000 | 25.75 | 25.75 | 25.67 | 0 | 0 | 0 |
| 15/11/2021 |
25.75
|
0 | 26.00 | 25.75 | 25.75 | 0 | 0 | 0 |
| 12/11/2021 |
26.00
|
300 | 26.49 | 26.49 | 25.67 | 0 | 0 | 0 |
| 11/11/2021 |
26.49
|
6,300 | 25.17 | 26.49 | 23.18 | 0 | 0 | 0 |
| 10/11/2021 |
25.17
|
600 | 25.00 | 25.17 | 25.17 | 0 | 0 | 0 |
| 09/11/2021 |
25.00
|
1,000 | 25.25 | 25.25 | 25.00 | 0 | 0 | 0 |
| 08/11/2021 |
25.25
|
800 | 24.92 | 25.25 | 24.92 | 0 | 0 | 0 |
| 05/11/2021 |
24.92
|
800 | 26.33 | 26.33 | 24.92 | 0 | 0 | 0 |
| 04/11/2021 |
26.33
|
1,300 | 24.84 | 26.33 | 24.92 | 0 | 0 | 0 |
| 03/11/2021 |
24.84
|
4,700 | 25.09 | 25.25 | 24.84 | 0 | 0 | 0 |
| 02/11/2021 |
25.09
|
1,800 | 26.66 | 26.66 | 25.09 | 0 | 0 | 0 |
| 01/11/2021 |
26.66
|
9,200 | 26.49 | 28.98 | 25.67 | 0 | 0 | 0 |
| 29/10/2021 |
26.49
|
3,000 | 25.67 | 26.49 | 24.84 | 0 | 0 | 0 |
| 28/10/2021 |
25.67
|
2,800 | 22.60 | 25.67 | 24.01 | 0 | 0 | 0 |
| 27/10/2021 |
22.60
|
0 | 22.52 | 22.60 | 22.52 | 0 | 0 | 0 |
| 26/10/2021 |
22.52
|
1,400 | 24.51 | 24.51 | 22.35 | 0 | 0 | 0 |
| 25/10/2021 |
24.51
|
0 | 24.51 | 24.51 | 24.51 | 0 | 0 | 0 |
| 22/10/2021 |
24.51
|
0 | 24.75 | 24.51 | 24.75 | 0 | 0 | 0 |
| 21/10/2021 |
24.75
|
300 | 24.01 | 24.75 | 24.01 | 0 | 0 | 0 |
| 20/10/2021 |
24.01
|
0 | 24.01 | 24.01 | 24.01 | 0 | 0 | 0 |
| 19/10/2021 |
24.01
|
0 | 24.01 | 24.01 | 24.01 | 0 | 0 | 0 |
| 18/10/2021 |
24.01
|
100 | 24.01 | 24.01 | 24.01 | 0 | 0 | 0 |
| 15/10/2021 |
24.01
|
1,000 | 24.01 | 24.01 | 24.01 | 0 | 0 | 0 |
| 14/10/2021 |
24.01
|
0 | 24.01 | 24.01 | 24.01 | 0 | 0 | 0 |
| 13/10/2021 |
24.01
|
0 | 24.01 | 24.01 | 24.01 | 0 | 0 | 0 |
| 12/10/2021 |
24.01
|
1,100 | 24.01 | 24.01 | 24.01 | 0 | 0 | 0 |
| 11/10/2021 |
24.01
|
0 | 24.01 | 24.01 | 24.01 | 0 | 0 | 0 |
| 08/10/2021 |
24.01
|
1,300 | 24.01 | 24.01 | 23.93 | 0 | 0 | 0 |
| 07/10/2021 |
24.01
|
100 | 23.43 | 24.01 | 24.01 | 0 | 0 | 0 |
| 06/10/2021 |
23.43
|
300 | 24.42 | 24.42 | 23.43 | 0 | 0 | 0 |
| 05/10/2021 |
24.42
|
2,200 | 23.93 | 24.42 | 20.86 | 0 | 0 | 0 |
| 04/10/2021 |
23.93
|
0 | 23.93 | 23.93 | 23.93 | 0 | 0 | 0 |
| 01/10/2021 |
23.93
|
0 | 23.93 | 23.93 | 23.93 | 0 | 0 | 0 |
| 30/09/2021 |
23.93
|
400 | 23.18 | 23.93 | 23.93 | 0 | 0 | 0 |
| 29/09/2021 |
23.18
|
0 | 23.18 | 23.18 | 23.18 | 0 | 0 | 0 |
| 28/09/2021 |
23.18
|
600 | 22.27 | 23.18 | 23.18 | 0 | 0 | 0 |
| 27/09/2021 |
22.27
|
1,100 | 22.77 | 22.77 | 19.95 | 0 | 0 | 0 |
| 24/09/2021 |
22.77
|
300 | 23.10 | 23.10 | 22.77 | 0 | 0 | 0 |
| 23/09/2021 |
23.10
|
0 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
| 22/09/2021 |
23.10
|
0 | 23.84 | 23.10 | 23.10 | 0 | 0 | 0 |
| 21/09/2021 |
23.84
|
700 | 22.27 | 23.84 | 22.19 | 0 | 0 | 0 |
| 20/09/2021 |
22.27
|
400 | 20.95 | 22.27 | 22.27 | 0 | 0 | 0 |
| 17/09/2021 |
20.95
|
0 | 20.95 | 20.95 | 20.95 | 0 | 0 | 0 |
| 16/09/2021 |
20.95
|
300 | 23.76 | 23.76 | 20.95 | 0 | 0 | 0 |
| 15/09/2021 |
23.76
|
500 | 23.84 | 23.84 | 20.28 | 0 | 0 | 0 |
| 14/09/2021 |
23.84
|
0 | 23.84 | 23.84 | 23.84 | 0 | 0 | 0 |
| 13/09/2021 |
23.84
|
0 | 23.84 | 23.84 | 23.84 | 0 | 0 | 0 |
| 10/09/2021 |
23.84
|
0 | 23.84 | 23.84 | 23.84 | 0 | 0 | 0 |
| 09/09/2021 |
23.84
|
0 | 23.84 | 23.84 | 23.84 | 0 | 0 | 0 |
| 08/09/2021 |
23.84
|
0 | 23.84 | 23.84 | 23.84 | 0 | 0 | 0 |
| 07/09/2021 |
23.84
|
100 | 24.01 | 24.01 | 23.84 | 0 | 0 | 0 |
| 06/09/2021 |
24.01
|
6,100 | 23.18 | 24.01 | 19.70 | 0 | 0 | 0 |
| 01/09/2021 |
23.18
|
0 | 23.18 | 23.18 | 23.18 | 0 | 0 | 0 |
| 31/08/2021 |
23.18
|
1,000 | 23.18 | 23.18 | 23.18 | 0 | 0 | 0 |
| 30/08/2021 |
23.18
|
800 | 23.18 | 23.18 | 23.18 | 0 | 0 | 0 |
| 27/08/2021 |
23.18
|
0 | 23.18 | 23.18 | 23.18 | 0 | 0 | 0 |
| 26/08/2021 |
23.18
|
300 | 23.18 | 23.18 | 23.18 | 0 | 0 | 0 |
| 25/08/2021 |
23.18
|
0 | 23.18 | 23.18 | 23.18 | 0 | 0 | 0 |
| 24/08/2021 |
23.18
|
0 | 23.18 | 23.18 | 23.18 | 0 | 0 | 0 |
| 23/08/2021 |
23.18
|
200 | 21.19 | 23.18 | 23.18 | 0 | 0 | 0 |