| 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) |
1.90 | 7.36% | 33,800 | 0 | 0 |
25.80
27.70
27.70
|
|
2 tháng
(2024-07-18) |
2.70 | 10.80% | 113,900 | 0 | 0 |
24.50
27.80
27.70
|
|
3 tháng
(2024-06-18) |
1.40 | 5.32% | 146,100 | 0 | 0 |
24.50
27.80
27.70
|
|
6 tháng
(2024-03-20) |
6.20 | 28.84% | 299,444 | 0 | 0 |
19.60
27.80
27.70
|
|
12 tháng
(2023-09-22) |
8.72 | 45.96% | 390,154 | 0 | 0 |
16.35
27.80
27.70
|
|
24 tháng
(2022-09-27) |
3.52 | 14.55% | 563,932 | 0 | 0 |
15.13
27.80
27.70
|
|
36 tháng
(2021-10-04) |
14 | 102.21% | 4,200,422 | 1,200 | 0.0 |
13.70
32.62
27.70
|
|
60 tháng
(2019-10-14) |
20.13 | 265.73% | 4,460,472 | 1,200 | 0.0 |
5.69
32.62
27.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2024 |
27.70
|
2,900 | 27.40 | 27.90 | 27.40 | 0 | 0 | 0 |
| 13/09/2024 |
27.50
|
5,700 | 27.70 | 27.80 | 26.90 | 0 | 0 | 0 |
| 12/09/2024 |
26.30
|
2,200 | 26.40 | 26.60 | 26.30 | 0 | 0 | 0 |
| 11/09/2024 |
26.40
|
500 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 |
| 10/09/2024 |
26.40
|
5,100 | 26.50 | 26.60 | 26.40 | 0 | 0 | 0 |
| 09/09/2024 |
26.40
|
4,200 | 26 | 26.40 | 26 | 0 | 0 | 0 |
| 06/09/2024 |
26.40
|
2,800 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 |
| 05/09/2024 |
26.50
|
2,400 | 26.40 | 26.50 | 26.30 | 0 | 0 | 0 |
| 04/09/2024 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 30/08/2024 |
26
|
200 | 26 | 26 | 26 | 0 | 0 | 0 |
| 29/08/2024 |
26
|
500 | 26 | 26 | 26 | 0 | 0 | 0 |
| 28/08/2024 |
26.20
|
2,300 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 |
| 27/08/2024 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 |
| 26/08/2024 |
25.90
|
1,100 | 26 | 26 | 25.90 | 0 | 0 | 0 |
| 23/08/2024 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 22/08/2024 |
26
|
2,900 | 26.10 | 26.10 | 25.90 | 0 | 0 | 0 |
| 21/08/2024 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
| 20/08/2024 |
25.80
|
500 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
| 19/08/2024 |
25.80
|
500 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
| 16/08/2024 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
| 15/08/2024 |
24.70
|
1,400 | 25 | 25 | 24.70 | 0 | 0 | 0 |
| 14/08/2024 |
25.10
|
9,200 | 25 | 25.40 | 25 | 0 | 0 | 0 |
| 13/08/2024 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 |
| 12/08/2024 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 |
| 09/08/2024 |
24.70
|
100 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 |
| 08/08/2024 |
24.70
|
100 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 |
| 07/08/2024 |
24.60
|
0 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 |
| 06/08/2024 |
24.90
|
3,800 | 24.60 | 24.90 | 24.60 | 0 | 0 | 0 |
| 05/08/2024 |
25.80
|
9,500 | 26 | 26 | 25.80 | 0 | 0 | 0 |
| 02/08/2024 |
26
|
7,000 | 25.20 | 27.90 | 25 | 0 | 0 | 0 |
| 01/08/2024 |
26.90
|
2,000 | 28.40 | 28.40 | 25.30 | 0 | 0 | 0 |
| 31/07/2024 |
26
|
1,300 | 26 | 26 | 26 | 0 | 0 | 0 |
| 30/07/2024 |
25
|
3,900 | 25 | 25 | 25 | 0 | 0 | 0 |
| 29/07/2024 |
25
|
700 | 25 | 25 | 25 | 0 | 0 | 0 |
| 26/07/2024 |
24.50
|
2,900 | 25 | 25 | 24.50 | 0 | 0 | 0 |
| 25/07/2024 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 24/07/2024 |
25.10
|
8,700 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 23/07/2024 |
25.10
|
9,700 | 25.20 | 25.20 | 25.10 | 0 | 0 | 0 |
| 22/07/2024 |
25.20
|
500 | 26 | 26 | 25.20 | 0 | 0 | 0 |
| 19/07/2024 |
27.80
|
19,200 | 25 | 28 | 25 | 0 | 0 | 0 |
| 18/07/2024 |
25
|
100 | 25 | 25 | 25 | 0 | 0 | 0 |
| 17/07/2024 |
25.70
|
3,800 | 26.50 | 26.50 | 25.70 | 0 | 0 | 0 |
| 16/07/2024 |
26.50
|
100 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 15/07/2024 |
26.50
|
1,300 | 26.50 | 26.90 | 26.50 | 0 | 0 | 0 |
| 12/07/2024 |
26
|
800 | 26 | 28.90 | 26 | 0 | 0 | 0 |
| 11/07/2024 |
26
|
1,000 | 26.10 | 26.30 | 25.90 | 0 | 0 | 0 |
| 10/07/2024 |
26.10
|
100 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 |
| 09/07/2024 |
25.30
|
3,100 | 26.10 | 26.10 | 25.30 | 0 | 0 | 0 |
| 08/07/2024 |
26
|
900 | 26.20 | 26.20 | 24.20 | 0 | 0 | 0 |
| 05/07/2024 |
26.30
|
1,100 | 25.50 | 26.30 | 25.50 | 0 | 0 | 0 |
| 04/07/2024 |
26.40
|
10,900 | 26.40 | 26.50 | 26 | 0 | 0 | 0 |
| 03/07/2024 |
26.40
|
1,200 | 25 | 26.40 | 25 | 0 | 0 | 0 |
| 02/07/2024 |
25
|
200 | 25 | 25 | 25 | 0 | 0 | 0 |
| 01/07/2024 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
| 28/06/2024 |
25.90
|
300 | 25.70 | 25.90 | 25.70 | 0 | 0 | 0 |
| 27/06/2024 |
25.70
|
200 | 25.90 | 25.90 | 25.70 | 0 | 0 | 0 |
| 26/06/2024 |
25.70
|
800 | 25.60 | 25.90 | 23.80 | 0 | 0 | 0 |
| 25/06/2024 |
25.60
|
2,300 | 25.60 | 25.90 | 24 | 0 | 0 | 0 |
| 24/06/2024 |
24.90
|
200 | 26.30 | 26.30 | 24.90 | 0 | 0 | 0 |
| 21/06/2024 |
24.90
|
300 | 26.40 | 26.40 | 24.90 | 0 | 0 | 0 |
| 20/06/2024 |
24.80
|
2,600 | 24.60 | 24.90 | 24.60 | 0 | 0 | 0 |
| 19/06/2024 |
26.40
|
0 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 |
| 18/06/2024 |
26.30
|
1,000 | 26.50 | 26.50 | 26.30 | 0 | 0 | 0 |
| 17/06/2024 |
26.20
|
2,200 | 27.40 | 27.40 | 26.20 | 0 | 0 | 0 |
| 14/06/2024 |
22.50
|
5,100 | 25 | 25 | 22.50 | 0 | 0 | 0 |
| 13/06/2024 |
26.40
|
500 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 |
| 12/06/2024 |
25
|
1,500 | 26.90 | 28.50 | 25 | 0 | 0 | 0 |
| 11/06/2024 |
26.40
|
400 | 26.50 | 26.50 | 26.30 | 0 | 0 | 0 |
| 10/06/2024 |
26.50
|
3,800 | 26.50 | 26.50 | 26.40 | 0 | 0 | 0 |
| 07/06/2024 |
26.50
|
100 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 06/06/2024 |
24.60
|
4,600 | 25 | 25 | 24.60 | 0 | 0 | 0 |
| 05/06/2024 |
25
|
800 | 25 | 25 | 25 | 0 | 0 | 0 |
| 04/06/2024 |
25.10
|
2,000 | 25 | 25.10 | 25 | 0 | 0 | 0 |
| 03/06/2024 |
25
|
2,500 | 26 | 26 | 25 | 0 | 0 | 0 |
| 31/05/2024 |
25.20
|
100 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 |
| 30/05/2024 |
24.50
|
2,100 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 29/05/2024 |
24.50
|
5,200 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 28/05/2024 |
24.50
|
200 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 27/05/2024 |
24.50
|
1,200 | 24 | 25 | 24 | 0 | 0 | 0 |
| 24/05/2024 |
24.40
|
0 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 |
| 23/05/2024 |
24.20
|
23,900 | 24.70 | 25 | 24.10 | 0 | 0 | 0 |
| 22/05/2024 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 21/05/2024 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 20/05/2024 |
25
|
100 | 25 | 25 | 25 | 0 | 0 | 0 |
| 17/05/2024 |
23.10
|
2,500 | 24 | 24 | 23 | 0 | 0 | 0 |
| 16/05/2024 |
24.80
|
3,000 | 24.20 | 24.80 | 22 | 0 | 0 | 0 |
| 15/05/2024 |
24.20
|
0 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 |
| 14/05/2024 |
24
|
900 | 24.20 | 24.80 | 24 | 0 | 0 | 0 |
| 13/05/2024 |
24
|
200 | 24 | 24 | 24 | 0 | 0 | 0 |
| 10/05/2024 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 09/05/2024 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 08/05/2024 |
25
|
600 | 26.50 | 26.50 | 25 | 0 | 0 | 0 |
| 07/05/2024 |
26.50
|
1,400 | 25 | 28 | 25 | 0 | 0 | 0 |
| 06/05/2024 |
24.90
|
3,300 | 25 | 25 | 24.90 | 0 | 0 | 0 |
| 03/05/2024 |
23.20
|
2,100 | 23 | 23.20 | 22.90 | 0 | 0 | 0 |
| 02/05/2024 |
23
|
1,600 | 23.90 | 23.90 | 22.60 | 0 | 0 | 0 |
| 26/04/2024 |
24
|
12,800 | 24.20 | 24.20 | 22 | 0 | 0 | 0 |
| 25/04/2024 |
25
|
4,500 | 22.50 | 25 | 22.50 | 0 | 0 | 0 |
| 24/04/2024 |
20.30
|
14,600 | 20.80 | 23 | 20.60 | 0 | 0 | 0 |
| 23/04/2024 |
20.30
|
700 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 |