| 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) |
-0.30 | -1.18% | 174,900 | 0 | 0 |
23.70
26
24
|
|
2 tháng
(2024-07-18) |
-0.20 | -0.79% | 351,800 | 0 | 0 |
21
26
24
|
|
3 tháng
(2024-06-18) |
3.60 | 16.67% | 1,192,700 | 0 | 0 |
21
32
24
|
|
6 tháng
(2024-03-20) |
9.50 | 60.51% | 1,956,700 | 0 | 0 |
15.70
32
24
|
|
12 tháng
(2023-09-22) |
7.20 | 40% | 2,412,600 | 0 | 0 |
14
32
24
|
|
24 tháng
(2022-09-27) |
5 | 24.75% | 5,603,322 | 0 | 0 |
12.40
32
24
|
|
36 tháng
(2021-10-04) |
15 | 147.06% | 12,662,860 | 0 | 0 |
10.20
146.70
24
|
|
60 tháng
(2019-10-14) |
20.30 | 414.29% | 12,939,070 | 0 | 0 |
4.80
146.70
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
|
8,300 | 25.50 | 25.50 | 24 | 0 | 0 | 0 |
| 13/09/2024 |
25.20
|
500 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 |
| 12/09/2024 |
24.30
|
5,700 | 24.30 | 24.30 | 24 | 0 | 0 | 0 |
| 11/09/2024 |
24.20
|
7,600 | 25.70 | 25.70 | 24.20 | 0 | 0 | 0 |
| 10/09/2024 |
24.50
|
6,900 | 24.80 | 24.80 | 24.30 | 0 | 0 | 0 |
| 09/09/2024 |
25
|
3,000 | 25.30 | 25.30 | 24.50 | 0 | 0 | 0 |
| 06/09/2024 |
24.50
|
4,100 | 25.80 | 25.80 | 24.30 | 0 | 0 | 0 |
| 05/09/2024 |
25.80
|
21,800 | 25.90 | 25.90 | 22.10 | 0 | 0 | 0 |
| 04/09/2024 |
25.30
|
5,100 | 25.70 | 25.70 | 25 | 0 | 0 | 0 |
| 30/08/2024 |
25.50
|
300 | 25.90 | 25.90 | 25.50 | 0 | 0 | 0 |
| 29/08/2024 |
25
|
5,500 | 26 | 26 | 24.50 | 0 | 0 | 0 |
| 28/08/2024 |
23.70
|
11,500 | 25.40 | 25.40 | 23.70 | 0 | 0 | 0 |
| 27/08/2024 |
25.50
|
18,400 | 25.90 | 26.80 | 23.90 | 0 | 0 | 0 |
| 26/08/2024 |
25.70
|
800 | 26.30 | 26.30 | 25.70 | 0 | 0 | 0 |
| 23/08/2024 |
25
|
2,500 | 25.90 | 25.90 | 24.60 | 0 | 0 | 0 |
| 22/08/2024 |
24.50
|
8,500 | 25 | 25 | 24.30 | 0 | 0 | 0 |
| 21/08/2024 |
25
|
2,100 | 26.90 | 26.90 | 25 | 0 | 0 | 0 |
| 20/08/2024 |
26
|
23,600 | 25.60 | 27.60 | 25.50 | 0 | 0 | 0 |
| 19/08/2024 |
25.50
|
47,000 | 25 | 25.50 | 23 | 0 | 0 | 0 |
| 16/08/2024 |
22.50
|
11,600 | 22.90 | 22.90 | 21 | 0 | 0 | 0 |
| 15/08/2024 |
22.20
|
100 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
| 14/08/2024 |
21.70
|
1,100 | 21.90 | 21.90 | 21 | 0 | 0 | 0 |
| 13/08/2024 |
22.10
|
900 | 22.50 | 22.50 | 21 | 0 | 0 | 0 |
| 12/08/2024 |
21
|
2,200 | 22.50 | 22.50 | 20.60 | 0 | 0 | 0 |
| 09/08/2024 |
22.50
|
3,400 | 25.90 | 25.90 | 22.20 | 0 | 0 | 0 |
| 08/08/2024 |
22
|
2,400 | 24.90 | 24.90 | 22 | 0 | 0 | 0 |
| 07/08/2024 |
21.30
|
3,700 | 23.80 | 23.80 | 21 | 0 | 0 | 0 |
| 06/08/2024 |
22.10
|
7,100 | 22.70 | 22.70 | 20.10 | 0 | 0 | 0 |
| 05/08/2024 |
21.90
|
18,000 | 22.90 | 23.90 | 21 | 0 | 0 | 0 |
| 02/08/2024 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 |
| 01/08/2024 |
23.10
|
10,100 | 22.80 | 24.40 | 21.90 | 0 | 0 | 0 |
| 31/07/2024 |
23.10
|
4,800 | 23.80 | 23.80 | 21.70 | 0 | 0 | 0 |
| 30/07/2024 |
23.80
|
900 | 22.50 | 24 | 22.50 | 0 | 0 | 0 |
| 29/07/2024 |
24
|
2,700 | 25.60 | 25.60 | 23.90 | 0 | 0 | 0 |
| 26/07/2024 |
23.70
|
12,500 | 23.50 | 23.70 | 22.20 | 0 | 0 | 0 |
| 25/07/2024 |
23.30
|
12,800 | 24.60 | 24.60 | 20.50 | 0 | 0 | 0 |
| 24/07/2024 |
22.90
|
24,200 | 25 | 25 | 21.60 | 0 | 0 | 0 |
| 23/07/2024 |
25
|
1,500 | 25.70 | 25.70 | 24.80 | 0 | 0 | 0 |
| 22/07/2024 |
23
|
15,900 | 22.60 | 24 | 22.60 | 0 | 0 | 0 |
| 19/07/2024 |
23.90
|
27,200 | 25.50 | 25.50 | 22.60 | 0 | 0 | 0 |
| 18/07/2024 |
25.40
|
13,800 | 26.80 | 26.80 | 24 | 0 | 0 | 0 |
| 17/07/2024 |
24
|
23,300 | 25.60 | 25.60 | 23.80 | 0 | 0 | 0 |
| 16/07/2024 |
25.30
|
5,000 | 24.80 | 25.70 | 24.50 | 0 | 0 | 0 |
| 15/07/2024 |
24.70
|
14,100 | 25.50 | 25.50 | 24.50 | 0 | 0 | 0 |
| 12/07/2024 |
25.20
|
16,500 | 26.90 | 26.90 | 24.80 | 0 | 0 | 0 |
| 11/07/2024 |
25.70
|
6,800 | 26.10 | 26.60 | 25.30 | 0 | 0 | 0 |
| 10/07/2024 |
26
|
9,400 | 25.50 | 26 | 25 | 0 | 0 | 0 |
| 09/07/2024 |
25
|
18,300 | 26.10 | 26.70 | 25 | 0 | 0 | 0 |
| 08/07/2024 |
26
|
10,600 | 27.40 | 27.40 | 25.50 | 0 | 0 | 0 |
| 05/07/2024 |
27
|
30,800 | 29 | 29 | 24.80 | 0 | 0 | 0 |
| 04/07/2024 |
27.30
|
18,400 | 27.30 | 28.20 | 26.50 | 0 | 0 | 0 |
| 03/07/2024 |
26.40
|
12,600 | 25 | 27.50 | 25 | 0 | 0 | 0 |
| 02/07/2024 |
24.60
|
19,200 | 25 | 25 | 23.50 | 0 | 0 | 0 |
| 01/07/2024 |
24.90
|
5,500 | 25.50 | 26 | 24.10 | 0 | 0 | 0 |
| 28/06/2024 |
24.50
|
35,300 | 26.80 | 26.80 | 23.60 | 0 | 0 | 0 |
| 27/06/2024 |
26.90
|
16,500 | 26.50 | 27.60 | 25.30 | 0 | 0 | 0 |
| 26/06/2024 |
27.10
|
28,900 | 28 | 28 | 25.60 | 0 | 0 | 0 |
| 25/06/2024 |
28.20
|
56,200 | 29.10 | 29.10 | 25.50 | 0 | 0 | 0 |
| 24/06/2024 |
28
|
137,700 | 35.60 | 36 | 27.40 | 0 | 0 | 0 |
| 21/06/2024 |
32
|
127,400 | 32 | 32 | 29.60 | 0 | 0 | 0 |
| 20/06/2024 |
28
|
154,500 | 28 | 28 | 27 | 0 | 0 | 0 |
| 19/06/2024 |
24.40
|
47,800 | 23 | 24.40 | 23 | 0 | 0 | 0 |
| 18/06/2024 |
21.60
|
46,100 | 19.50 | 21.60 | 19.50 | 0 | 0 | 0 |
| 17/06/2024 |
19
|
3,800 | 19.50 | 19.50 | 18.70 | 0 | 0 | 0 |
| 14/06/2024 |
19.50
|
9,200 | 19.60 | 19.60 | 18.70 | 0 | 0 | 0 |
| 13/06/2024 |
19
|
5,800 | 19.80 | 19.80 | 19 | 0 | 0 | 0 |
| 12/06/2024 |
19.40
|
800 | 19.70 | 19.70 | 19 | 0 | 0 | 0 |
| 11/06/2024 |
18.80
|
1,400 | 19.50 | 19.50 | 18.70 | 0 | 0 | 0 |
| 10/06/2024 |
19.20
|
5,900 | 20 | 20 | 19 | 0 | 0 | 0 |
| 07/06/2024 |
19.40
|
2,700 | 19.90 | 20.10 | 19.40 | 0 | 0 | 0 |
| 06/06/2024 |
19.40
|
2,400 | 19.90 | 19.90 | 19.40 | 0 | 0 | 0 |
| 05/06/2024 |
19.50
|
2,500 | 20.50 | 20.50 | 19 | 0 | 0 | 0 |
| 04/06/2024 |
19.70
|
17,600 | 20 | 20 | 18.90 | 0 | 0 | 0 |
| 03/06/2024 |
19
|
6,800 | 18.60 | 20.10 | 18.60 | 0 | 0 | 0 |
| 31/05/2024 |
19
|
2,600 | 19.50 | 19.50 | 18.90 | 0 | 0 | 0 |
| 30/05/2024 |
19.30
|
4,600 | 20 | 20 | 18.30 | 0 | 0 | 0 |
| 29/05/2024 |
19
|
4,400 | 19.20 | 20.70 | 19 | 0 | 0 | 0 |
| 28/05/2024 |
19
|
1,100 | 19.40 | 19.40 | 19 | 0 | 0 | 0 |
| 27/05/2024 |
19.40
|
3,100 | 19.50 | 19.50 | 18.90 | 0 | 0 | 0 |
| 24/05/2024 |
18.90
|
4,900 | 19.70 | 19.70 | 18.90 | 0 | 0 | 0 |
| 23/05/2024 |
19.10
|
2,700 | 19.10 | 19.50 | 19 | 0 | 0 | 0 |
| 22/05/2024 |
19.20
|
8,600 | 19.80 | 19.80 | 19.20 | 0 | 0 | 0 |
| 21/05/2024 |
19.50
|
5,400 | 19.90 | 19.90 | 19.40 | 0 | 0 | 0 |
| 20/05/2024 |
19.50
|
5,500 | 19.10 | 19.90 | 19.10 | 0 | 0 | 0 |
| 17/05/2024 |
19.10
|
6,500 | 19.90 | 19.90 | 19.10 | 0 | 0 | 0 |
| 16/05/2024 |
19
|
7,800 | 20 | 20 | 19 | 0 | 0 | 0 |
| 15/05/2024 |
19.90
|
5,600 | 20 | 20.40 | 18.40 | 0 | 0 | 0 |
| 14/05/2024 |
20
|
4,200 | 21.80 | 21.80 | 19.90 | 0 | 0 | 0 |
| 13/05/2024 |
20.60
|
7,100 | 23 | 23 | 20.60 | 0 | 0 | 0 |
| 10/05/2024 |
21
|
8,000 | 21.90 | 21.90 | 21 | 0 | 0 | 0 |
| 09/05/2024 |
21
|
4,800 | 22.40 | 22.40 | 20.50 | 0 | 0 | 0 |
| 08/05/2024 |
21.40
|
15,000 | 21.90 | 24 | 20.70 | 0 | 0 | 0 |
| 07/05/2024 |
20.70
|
10,500 | 20.80 | 21.30 | 20.10 | 0 | 0 | 0 |
| 06/05/2024 |
20.70
|
3,100 | 20.30 | 21 | 20.30 | 0 | 0 | 0 |
| 03/05/2024 |
20.30
|
19,800 | 20.10 | 21.40 | 20 | 0 | 0 | 0 |
| 02/05/2024 |
20.40
|
12,400 | 20.10 | 20.60 | 19.90 | 0 | 0 | 0 |
| 26/04/2024 |
20.20
|
4,400 | 19.60 | 20.30 | 19.60 | 0 | 0 | 0 |
| 25/04/2024 |
20.70
|
600 | 20.90 | 20.90 | 20.70 | 0 | 0 | 0 |
| 24/04/2024 |
20
|
20,600 | 19.50 | 20.50 | 18.80 | 0 | 0 | 0 |
| 23/04/2024 |
19.70
|
5,600 | 20.60 | 20.70 | 19.70 | 0 | 0 | 0 |