| 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) |
-0.20 | -0.79% | 4,365,700 | 0 | 0 |
24.90
25.35
24.90
|
|
2 tháng
(2024-07-18) |
1 | 4.17% | 8,550,400 | -300 | -0.0 |
23.75
25.35
24.90
|
|
3 tháng
(2024-06-18) |
-0.65 | -2.53% | 15,671,900 | -300 | -0.0 |
23.75
27.30
24.90
|
|
6 tháng
(2024-03-20) |
2.80 | 12.61% | 22,218,700 | -2,000 | -0.0 |
18.65
27.30
24.90
|
|
12 tháng
(2023-09-22) |
-0.50 | -1.96% | 29,596,700 | -2,000 | -0.0 |
18.65
27.30
24.90
|
|
24 tháng
(2022-09-27) |
-1 | -3.85% | 123,098,100 | -33,153 | -37.7 |
17.20
31.55
24.90
|
|
36 tháng
(2021-10-04) |
3.45 | 16.03% | 601,144,700 | -1,149,154 | -71.9 |
10.50
37.45
24.90
|
|
60 tháng
(2020-03-25) |
19.35 | 342.65% | 1,122,060,890 | -978,644 | -71.1 |
4.89
37.45
24.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2024 |
24.90
|
178,000 | 24.85 | 25 | 24.80 | 0 | 0 | 0 |
| 13/09/2024 |
25
|
237,500 | 25.40 | 25.40 | 24.75 | 0 | 0 | 0 |
| 12/09/2024 |
25
|
213,100 | 25.70 | 25.70 | 24.95 | 0 | 0 | 0 |
| 11/09/2024 |
25
|
172,600 | 25 | 25 | 24.80 | 0 | 0 | 0 |
| 10/09/2024 |
25
|
185,200 | 24.90 | 25.10 | 24.80 | 0 | 0 | 0 |
| 09/09/2024 |
25.10
|
160,200 | 25.40 | 25.40 | 25 | 0 | 0 | 0 |
| 06/09/2024 |
25.10
|
176,400 | 25 | 25.15 | 25 | 0 | 0 | 0 |
| 05/09/2024 |
25
|
185,600 | 25 | 25.10 | 25 | 0 | 0 | 0 |
| 04/09/2024 |
25.05
|
223,400 | 25.20 | 25.20 | 25 | 0 | 0 | 0 |
| 30/08/2024 |
25.10
|
238,300 | 24.75 | 25.30 | 24.75 | 0 | 0 | 0 |
| 29/08/2024 |
25
|
250,600 | 25 | 25.10 | 24.95 | 0 | 0 | 0 |
| 28/08/2024 |
25
|
327,300 | 25.15 | 25.20 | 24.90 | 0 | 0 | 0 |
| 27/08/2024 |
25.10
|
265,000 | 25 | 25.30 | 24.95 | 0 | 0 | 0 |
| 26/08/2024 |
25.30
|
275,800 | 25.15 | 25.40 | 25.15 | 0 | 0 | 0 |
| 23/08/2024 |
25.35
|
248,800 | 25.30 | 25.50 | 25.20 | 0 | 0 | 0 |
| 22/08/2024 |
25.30
|
247,200 | 25.30 | 25.60 | 25.25 | 0 | 0 | 0 |
| 21/08/2024 |
25.30
|
303,500 | 25.50 | 25.50 | 25.10 | 0 | 0 | 0 |
| 20/08/2024 |
25.25
|
271,400 | 25.50 | 25.50 | 25.15 | 0 | 0 | 0 |
| 19/08/2024 |
25.20
|
383,800 | 25.60 | 25.60 | 24.55 | 0 | 0 | 0 |
| 16/08/2024 |
25
|
250,300 | 24 | 25 | 23.95 | 0 | 300 | -0.0 |
| 15/08/2024 |
23.90
|
155,700 | 23.70 | 23.95 | 23.70 | 0 | 0 | 0 |
| 14/08/2024 |
23.95
|
142,300 | 24 | 24 | 23.80 | 0 | 0 | 0 |
| 13/08/2024 |
23.95
|
215,400 | 23.90 | 24 | 23.60 | 0 | 0 | 0 |
| 12/08/2024 |
23.90
|
114,500 | 23.90 | 23.95 | 23.80 | 0 | 0 | 0 |
| 09/08/2024 |
24
|
219,900 | 23.70 | 24 | 23.70 | 0 | 0 | 0 |
| 08/08/2024 |
23.80
|
207,300 | 23.75 | 24 | 23.60 | 0 | 0 | 0 |
| 07/08/2024 |
23.75
|
130,400 | 23.75 | 23.75 | 23.50 | 0 | 0 | 0 |
| 06/08/2024 |
23.80
|
108,900 | 23.75 | 24 | 23.50 | 0 | 0 | 0 |
| 05/08/2024 |
23.75
|
188,800 | 23.65 | 24.10 | 23.50 | 0 | 0 | 0 |
| 02/08/2024 |
24.35
|
163,700 | 24 | 24.35 | 23.65 | 0 | 0 | 0 |
| 01/08/2024 |
24.30
|
141,700 | 24.45 | 24.70 | 24.10 | 0 | 0 | 0 |
| 31/07/2024 |
24.45
|
186,600 | 24.50 | 24.80 | 24.45 | 0 | 0 | 0 |
| 30/07/2024 |
24.40
|
199,000 | 24.40 | 24.75 | 24.40 | 0 | 0 | 0 |
| 29/07/2024 |
24.25
|
237,300 | 24.20 | 24.50 | 24.05 | 0 | 0 | 0 |
| 26/07/2024 |
24.10
|
230,900 | 24.65 | 24.65 | 24 | 0 | 0 | 0 |
| 25/07/2024 |
24.10
|
211,600 | 24 | 24.75 | 23.90 | 0 | 0 | 0 |
| 24/07/2024 |
24
|
163,800 | 22.70 | 24 | 22.70 | 0 | 0 | 0 |
| 23/07/2024 |
24
|
163,600 | 24 | 24.20 | 23.90 | 0 | 0 | 0 |
| 22/07/2024 |
24
|
221,000 | 23.90 | 24.10 | 23.50 | 0 | 0 | 0 |
| 19/07/2024 |
24
|
261,800 | 23.50 | 24.35 | 23.50 | 0 | 0 | 0 |
| 18/07/2024 |
24
|
270,200 | 24 | 24 | 23 | 0 | 0 | 0 |
| 17/07/2024 |
24
|
388,200 | 24.90 | 25.30 | 23.60 | 0 | 0 | 0 |
| 16/07/2024 |
25.20
|
175,300 | 25.75 | 26.20 | 25.20 | 0 | 0 | 0 |
| 15/07/2024 |
26.20
|
103,400 | 26.60 | 26.60 | 26.05 | 0 | 0 | 0 |
| 12/07/2024 |
26.50
|
281,800 | 27.30 | 27.30 | 25.95 | 0 | 0 | 0 |
| 11/07/2024 |
27.30
|
290,200 | 27.95 | 28.75 | 26.50 | 0 | 0 | 0 |
| 10/07/2024 |
27.15
|
932,900 | 25.70 | 27.15 | 25.50 | 0 | 0 | 0 |
| 09/07/2024 |
25.40
|
297,100 | 25.40 | 25.90 | 25.40 | 0 | 0 | 0 |
| 08/07/2024 |
25.40
|
275,600 | 25.30 | 25.70 | 25.25 | 0 | 0 | 0 |
| 05/07/2024 |
25.35
|
145,700 | 25.50 | 25.50 | 25.15 | 0 | 0 | 0 |
| 04/07/2024 |
25.35
|
365,500 | 25.30 | 25.45 | 25.30 | 0 | 0 | 0 |
| 03/07/2024 |
25.50
|
170,600 | 25.55 | 25.80 | 25.30 | 0 | 0 | 0 |
| 02/07/2024 |
25.50
|
364,700 | 25.50 | 25.55 | 25.25 | 0 | 0 | 0 |
| 01/07/2024 |
25.50
|
391,600 | 25.80 | 25.80 | 25.30 | 0 | 0 | 0 |
| 28/06/2024 |
25.45
|
419,100 | 25.75 | 26.25 | 25.20 | 0 | 0 | 0 |
| 27/06/2024 |
25.50
|
507,300 | 25.45 | 26.45 | 25.25 | 0 | 0 | 0 |
| 26/06/2024 |
25.30
|
218,200 | 25.25 | 25.60 | 25.20 | 0 | 0 | 0 |
| 25/06/2024 |
25.45
|
283,900 | 25.35 | 25.70 | 25.15 | 0 | 0 | 0 |
| 24/06/2024 |
25.55
|
243,500 | 26.45 | 26.45 | 25.25 | 0 | 0 | 0 |
| 21/06/2024 |
26
|
443,900 | 25.25 | 26.35 | 25.20 | 0 | 0 | 0 |
| 20/06/2024 |
25.20
|
237,100 | 25.50 | 25.55 | 25.10 | 0 | 0 | 0 |
| 19/06/2024 |
25.50
|
327,800 | 25.80 | 25.90 | 25.20 | 0 | 0 | 0 |
| 18/06/2024 |
25.65
|
258,100 | 25.80 | 26.50 | 25.50 | 0 | 0 | 0 |
| 17/06/2024 |
25.55
|
229,200 | 25.15 | 25.85 | 25.15 | 0 | 0 | 0 |
| 14/06/2024 |
25.50
|
484,900 | 25.65 | 26.30 | 25.35 | 0 | 0 | 0 |
| 13/06/2024 |
25.60
|
353,800 | 25.90 | 25.90 | 25.50 | 0 | 0 | 0 |
| 12/06/2024 |
25.90
|
643,000 | 25.75 | 25.90 | 24.90 | 0 | 0 | 0 |
| 11/06/2024 |
25.80
|
353,100 | 25 | 26.50 | 24.95 | 0 | 0 | 0 |
| 10/06/2024 |
25
|
306,200 | 25.15 | 25.15 | 24.80 | 0 | 0 | 0 |
| 07/06/2024 |
25.15
|
389,600 | 25.55 | 25.55 | 24.80 | 0 | 0 | 0 |
| 06/06/2024 |
25.60
|
762,300 | 27.50 | 27.50 | 25.55 | 0 | 0 | 0 |
| 05/06/2024 |
25.90
|
196,400 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 |
| 04/06/2024 |
24.25
|
111,800 | 24.25 | 24.25 | 24.25 | 0 | 0 | 0 |
| 03/06/2024 |
22.70
|
272,900 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 |
| 31/05/2024 |
21.25
|
18,900 | 21 | 21.40 | 21 | 0 | 0 | 0 |
| 30/05/2024 |
21
|
135,700 | 21.20 | 21.40 | 20.15 | 0 | 0 | 0 |
| 29/05/2024 |
21.25
|
34,500 | 22 | 22 | 21.25 | 0 | 0 | 0 |
| 28/05/2024 |
21.50
|
80,500 | 21.45 | 21.60 | 21.40 | 0 | 0 | 0 |
| 27/05/2024 |
21.45
|
25,100 | 21.30 | 21.55 | 21.30 | 0 | 0 | 0 |
| 24/05/2024 |
21.30
|
49,400 | 21.40 | 21.65 | 21.30 | 0 | 0 | 0 |
| 23/05/2024 |
21.40
|
39,300 | 21.65 | 21.80 | 21.35 | 0 | 0 | 0 |
| 22/05/2024 |
21.55
|
35,900 | 21.50 | 21.70 | 21.40 | 0 | 0 | 0 |
| 21/05/2024 |
21.50
|
37,000 | 21.65 | 21.70 | 21.40 | 0 | 0 | 0 |
| 20/05/2024 |
21.65
|
37,100 | 21.65 | 21.70 | 21.50 | 0 | 0 | 0 |
| 17/05/2024 |
21.50
|
30,800 | 21.60 | 21.60 | 21.50 | 0 | 0 | 0 |
| 16/05/2024 |
21.60
|
81,200 | 21.20 | 21.75 | 21.20 | 0 | 0 | 0 |
| 15/05/2024 |
21.15
|
83,500 | 20.20 | 21.15 | 20.20 | 0 | 0 | 0 |
| 14/05/2024 |
20.20
|
48,500 | 20.20 | 20.50 | 20.20 | 0 | 0 | 0 |
| 13/05/2024 |
20.20
|
38,000 | 19.80 | 20.20 | 19.55 | 0 | 0 | 0 |
| 10/05/2024 |
19.55
|
19,700 | 19.50 | 19.55 | 19.20 | 0 | 0 | 0 |
| 09/05/2024 |
19.50
|
16,900 | 19.65 | 20.05 | 19.50 | 0 | 0 | 0 |
| 08/05/2024 |
19.70
|
26,000 | 19.70 | 20.10 | 19.20 | 0 | 0 | 0 |
| 07/05/2024 |
20.10
|
28,800 | 20.20 | 20.20 | 19.90 | 0 | 0 | 0 |
| 06/05/2024 |
19.90
|
18,500 | 19.60 | 20.20 | 19.60 | 0 | 0 | 0 |
| 03/05/2024 |
19.65
|
13,600 | 19.05 | 20 | 19.05 | 0 | 0 | 0 |
| 02/05/2024 |
19.50
|
8,600 | 19.25 | 19.50 | 19.25 | 0 | 0 | 0 |
| 26/04/2024 |
19.30
|
18,300 | 19.50 | 19.60 | 19.20 | 0 | 0 | 0 |
| 25/04/2024 |
19.60
|
12,000 | 19.85 | 19.85 | 19.10 | 0 | 0 | 0 |
| 24/04/2024 |
19.85
|
18,800 | 19.15 | 19.85 | 19.15 | 0 | 0 | 0 |
| 23/04/2024 |
19.10
|
27,700 | 19.25 | 19.50 | 19 | 0 | 0 | 0 |