| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-08-19) |
0 | 0% | 43,400 | 0 | 0 |
23.60
26.40
24
|
|
2 tháng
(2024-07-18) |
-1.40 | -5.41% | 54,600 | 0 | 0 |
23.60
26.40
24
|
|
3 tháng
(2024-06-18) |
0.60 | 2.51% | 82,500 | 0 | 0 |
23.60
26.40
24
|
|
6 tháng
(2024-03-20) |
-0.50 | -2% | 164,900 | 0 | 0 |
23
26.50
24
|
|
12 tháng
(2023-09-25) |
-1.10 | -4.30% | 291,000 | 0 | 0 |
22.30
26.70
24
|
|
24 tháng
(2022-09-27) |
-1.71 | -6.52% | 458,326 | 300 | 0.0 |
18.59
28.48
24
|
|
36 tháng
(2021-10-04) |
0.57 | 2.40% | 672,926 | 300 | 0.0 |
18.59
32.62
24
|
|
60 tháng
(2019-10-14) |
13.75 | 128.01% | 911,426 | 9,200 | 0.2 |
7.76
32.62
24
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2024 |
24
|
7,400 | 24 | 24 | 24 | 0 | 0 | 0 |
| 13/09/2024 |
24.50
|
600 | 24.40 | 24.50 | 24.40 | 0 | 0 | 0 |
| 12/09/2024 |
24.50
|
400 | 24.40 | 24.50 | 24.40 | 0 | 0 | 0 |
| 11/09/2024 |
24.50
|
100 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 10/09/2024 |
24
|
4,000 | 25.40 | 25.40 | 24 | 0 | 0 | 0 |
| 09/09/2024 |
24
|
3,100 | 24.10 | 24.10 | 24 | 0 | 0 | 0 |
| 06/09/2024 |
26.40
|
0 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 |
| 05/09/2024 |
26.40
|
100 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 |
| 04/09/2024 |
23.60
|
10,400 | 23.80 | 23.80 | 22.30 | 0 | 0 | 0 |
| 30/08/2024 |
25
|
1,000 | 25 | 25 | 25 | 0 | 0 | 0 |
| 29/08/2024 |
25.70
|
4,000 | 24 | 25.80 | 24 | 0 | 0 | 0 |
| 28/08/2024 |
24.10
|
7,500 | 24 | 24.20 | 23.90 | 0 | 0 | 0 |
| 27/08/2024 |
26.30
|
0 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 |
| 26/08/2024 |
26.30
|
0 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 |
| 23/08/2024 |
26
|
9,700 | 24.70 | 27 | 24.70 | 0 | 0 | 0 |
| 22/08/2024 |
25
|
2,200 | 24.70 | 25 | 24.70 | 0 | 0 | 0 |
| 21/08/2024 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 |
| 20/08/2024 |
24.60
|
200 | 24.70 | 24.70 | 24.60 | 0 | 0 | 0 |
| 19/08/2024 |
24.50
|
100 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 16/08/2024 |
25
|
1,000 | 25 | 25 | 25 | 0 | 0 | 0 |
| 15/08/2024 |
25
|
100 | 25 | 25 | 25 | 0 | 0 | 0 |
| 14/08/2024 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 13/08/2024 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 12/08/2024 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 09/08/2024 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 08/08/2024 |
25
|
1,000 | 25 | 25 | 25 | 0 | 0 | 0 |
| 07/08/2024 |
25
|
1,600 | 24 | 25 | 24 | 0 | 0 | 0 |
| 06/08/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 05/08/2024 |
24
|
2,100 | 24.10 | 24.10 | 24 | 0 | 0 | 0 |
| 02/08/2024 |
24
|
3,400 | 24 | 24 | 24 | 0 | 0 | 0 |
| 01/08/2024 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 |
| 31/07/2024 |
24.90
|
400 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 |
| 30/07/2024 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
| 29/07/2024 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
| 26/07/2024 |
24.80
|
200 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
| 25/07/2024 |
24.80
|
200 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
| 24/07/2024 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
| 23/07/2024 |
25
|
600 | 24.50 | 25 | 24.50 | 0 | 0 | 0 |
| 22/07/2024 |
25
|
600 | 25 | 25 | 25 | 0 | 0 | 0 |
| 19/07/2024 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 |
| 18/07/2024 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 |
| 17/07/2024 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 |
| 16/07/2024 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 |
| 15/07/2024 |
25.90
|
100 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 |
| 12/07/2024 |
24.30
|
200 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 |
| 11/07/2024 |
25.40
|
100 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 |
| 10/07/2024 |
25.40
|
300 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 |
| 09/07/2024 |
26
|
100 | 26 | 26 | 26 | 0 | 0 | 0 |
| 08/07/2024 |
24.60
|
1,400 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 |
| 05/07/2024 |
24.80
|
100 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
| 04/07/2024 |
24.60
|
300 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 |
| 03/07/2024 |
23.90
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
| 02/07/2024 |
24
|
4,900 | 24 | 24 | 23.60 | 0 | 0 | 0 |
| 01/07/2024 |
24.10
|
2,800 | 24 | 24.30 | 23.80 | 0 | 0 | 0 |
| 28/06/2024 |
24
|
300 | 24.30 | 24.30 | 24 | 0 | 0 | 0 |
| 27/06/2024 |
25.30
|
0 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 |
| 26/06/2024 |
24
|
1,600 | 25.70 | 25.80 | 24 | 0 | 0 | 0 |
| 25/06/2024 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
| 24/06/2024 |
25.80
|
2,500 | 26.40 | 26.40 | 25 | 0 | 0 | 0 |
| 21/06/2024 |
24.50
|
3,900 | 25.60 | 26 | 24.50 | 0 | 0 | 0 |
| 20/06/2024 |
25.40
|
0 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 |
| 19/06/2024 |
25.40
|
100 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 |
| 18/06/2024 |
23.90
|
9,200 | 25.30 | 25.50 | 23.90 | 0 | 0 | 0 |
| 17/06/2024 |
25.30
|
1,100 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 |
| 14/06/2024 |
25.40
|
2,000 | 25 | 25.40 | 25 | 0 | 0 | 0 |
| 13/06/2024 |
24.60
|
2,100 | 25 | 25.40 | 24.60 | 0 | 0 | 0 |
| 12/06/2024 |
24.50
|
200 | 25.50 | 25.50 | 24.50 | 0 | 0 | 0 |
| 11/06/2024 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 10/06/2024 |
24.40
|
1,700 | 24.30 | 24.50 | 24.30 | 0 | 0 | 0 |
| 07/06/2024 |
24.50
|
1,100 | 24.10 | 24.50 | 24.10 | 0 | 0 | 0 |
| 06/06/2024 |
23.50
|
1,800 | 24.20 | 24.20 | 23.50 | 0 | 0 | 0 |
| 05/06/2024 |
26.50
|
100 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 04/06/2024 |
24
|
600 | 24 | 24 | 24 | 0 | 0 | 0 |
| 03/06/2024 |
24
|
100 | 24 | 24 | 24 | 0 | 0 | 0 |
| 31/05/2024 |
24
|
300 | 24 | 24 | 24 | 0 | 0 | 0 |
| 30/05/2024 |
24
|
2,400 | 24 | 24 | 23.90 | 0 | 0 | 0 |
| 29/05/2024 |
24
|
1,700 | 24 | 24 | 24 | 0 | 0 | 0 |
| 28/05/2024 |
24
|
4,500 | 23.50 | 24 | 23.50 | 0 | 0 | 0 |
| 27/05/2024 |
24
|
100 | 24 | 24 | 24 | 0 | 0 | 0 |
| 24/05/2024 |
23.90
|
700 | 22.50 | 23.90 | 22.50 | 0 | 0 | 0 |
| 23/05/2024 |
24
|
1,800 | 24 | 24 | 24 | 0 | 0 | 0 |
| 22/05/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 21/05/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 20/05/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 17/05/2024 |
24
|
500 | 24 | 24 | 24 | 0 | 0 | 0 |
| 16/05/2024 |
24
|
2,200 | 23.70 | 24 | 23.70 | 0 | 0 | 0 |
| 15/05/2024 |
23.50
|
100 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 14/05/2024 |
23.50
|
2,900 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 13/05/2024 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 10/05/2024 |
23.50
|
1,100 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 09/05/2024 |
23.80
|
0 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 |
| 08/05/2024 |
23.50
|
200 | 24 | 24 | 23.50 | 0 | 0 | 0 |
| 07/05/2024 |
23.50
|
1,100 | 23.30 | 23.50 | 23.30 | 0 | 0 | 0 |
| 06/05/2024 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 03/05/2024 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 02/05/2024 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 26/04/2024 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 25/04/2024 |
23.50
|
100 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 24/04/2024 |
23.50
|
400 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 23/04/2024 |
23.50
|
1,900 | 23.40 | 23.50 | 23.30 | 0 | 0 | 0 |