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) |
-1.70 | -6.12% | 35,200 | 298 | 0.0 |
25.90
27.80
25.95
|
2 tháng
(2024-07-22) |
-1.90 | -6.79% | 76,200 | -4,182 | -0.1 |
25.90
28.95
25.95
|
3 tháng
(2024-06-21) |
-2.25 | -7.94% | 100,100 | -3,882 | -0.1 |
25.90
28.95
25.95
|
6 tháng
(2024-03-25) |
-2.40 | -8.42% | 236,000 | -15,308 | -0.4 |
25.90
31.75
25.95
|
12 tháng
(2023-09-25) |
-11.50 | -30.59% | 476,100 | -13,742 | -0.4 |
25.90
37.60
25.95
|
24 tháng
(2022-09-30) |
-15.90 | -37.86% | 822,000 | 208 | 0.1 |
25.90
45.85
25.95
|
36 tháng
(2021-10-05) |
-12.85 | -32.99% | 3,011,400 | -36,540 | -2.8 |
25.90
51.50
25.95
|
60 tháng
(2019-10-16) |
6.28 | 31.69% | 111,284,180 | -3,286,515 | -112.3 |
12.86
52.59
25.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
25.95
|
5,100 | 26.35 | 26.35 | 25.80 | 0 | 20 | -0.0 |
18/09/2024 |
26.10
|
3,400 | 25.95 | 26.60 | 25.90 | 0 | 0 | 0 |
17/09/2024 |
27.20
|
100 | 27.20 | 27.20 | 27.20 | 0 | 0 | 0 |
16/09/2024 |
25.90
|
1,900 | 27 | 27 | 25.90 | 0 | 0 | 0 |
13/09/2024 |
27.55
|
200 | 27.55 | 27.55 | 27.55 | 0 | 0 | 0 |
12/09/2024 |
26.10
|
5,400 | 26.80 | 26.95 | 26.10 | 0 | 0 | 0 |
11/09/2024 |
27.35
|
700 | 26.60 | 27.35 | 26.60 | 0 | 0 | 0 |
10/09/2024 |
26.60
|
600 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 |
09/09/2024 |
27.65
|
0 | 27.65 | 27.65 | 27.65 | 0 | 0 | 0 |
06/09/2024 |
27.65
|
0 | 27.65 | 27.65 | 27.65 | 0 | 0 | 0 |
05/09/2024 |
27.65
|
6,600 | 27.35 | 27.65 | 27 | 0 | 0 | 0 |
04/09/2024 |
27.65
|
0 | 27.65 | 27.65 | 27.65 | 0 | 0 | 0 |
30/08/2024 |
27.65
|
200 | 27.50 | 27.65 | 27.50 | 0 | 100 | -0.0 |
29/08/2024 |
27.50
|
9,400 | 27.55 | 27.55 | 26.20 | 400 | 0 | 0.0 |
28/08/2024 |
27.75
|
0 | 27.75 | 27.75 | 27.75 | 0 | 2 | 0 |
27/08/2024 |
27.75
|
0 | 27.75 | 27.75 | 27.75 | 0 | 0 | 0 |
26/08/2024 |
27.75
|
400 | 27.75 | 27.75 | 27.75 | 0 | 0 | 0 |
23/08/2024 |
27.30
|
100 | 27.30 | 27.30 | 27.30 | 0 | 0 | 0 |
22/08/2024 |
27.75
|
1,700 | 26.70 | 27.75 | 26.70 | 0 | 0 | 0 |
21/08/2024 |
26.80
|
100 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
20/08/2024 |
27.80
|
4,400 | 27 | 27.80 | 27 | 0 | 0 | 0 |
19/08/2024 |
27.30
|
800 | 26.25 | 27.30 | 26.25 | 0 | 0 | 0 |
16/08/2024 |
27.30
|
5,600 | 26 | 27.95 | 26 | 0 | 0 | 0 |
15/08/2024 |
27.75
|
0 | 27.75 | 27.75 | 27.75 | 0 | 80 | 0 |
14/08/2024 |
27.75
|
1,600 | 27.75 | 27.75 | 27.75 | 0 | 0 | 0 |
13/08/2024 |
27.75
|
0 | 27.75 | 27.75 | 27.75 | 0 | 0 | 0 |
12/08/2024 |
27.75
|
6,900 | 26 | 27.75 | 26 | 0 | 100 | -0.0 |
09/08/2024 |
26
|
3,900 | 27.40 | 27.85 | 26 | 0 | 0 | 0 |
08/08/2024 |
26.65
|
100 | 26.65 | 26.65 | 26.65 | 0 | 0 | 0 |
07/08/2024 |
28.45
|
0 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 |
06/08/2024 |
28.45
|
500 | 28 | 28.45 | 28 | 0 | 0 | 0 |
05/08/2024 |
27.90
|
0 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 |
02/08/2024 |
27.90
|
5,700 | 25.40 | 27.90 | 25.40 | 0 | 4,000 | -0.1 |
01/08/2024 |
26.90
|
600 | 26.25 | 27.20 | 26.25 | 100 | 0 | 0.0 |
31/07/2024 |
27
|
2,100 | 26.85 | 27 | 26.85 | 0 | 500 | -0.0 |
30/07/2024 |
28.45
|
0 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 |
29/07/2024 |
28.45
|
4,100 | 27.80 | 28.45 | 27.80 | 0 | 0 | 0 |
26/07/2024 |
27.90
|
3,200 | 27.05 | 27.90 | 27.05 | 100 | 0 | 0.0 |
25/07/2024 |
28.95
|
0 | 28.95 | 28.95 | 28.95 | 0 | 0 | 0 |
24/07/2024 |
28.95
|
5,800 | 27.35 | 28.95 | 27.35 | 0 | 0 | 0 |
23/07/2024 |
28.45
|
100 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 |
22/07/2024 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 |
19/07/2024 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 |
18/07/2024 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 |
17/07/2024 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 |
16/07/2024 |
28
|
2,800 | 26.70 | 28 | 26.70 | 0 | 0 | 0 |
15/07/2024 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 |
12/07/2024 |
28
|
3,100 | 28 | 28 | 27.95 | 0 | 0 | 0 |
11/07/2024 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 |
10/07/2024 |
28
|
300 | 28 | 28 | 28 | 200 | 0 | 0.0 |
09/07/2024 |
28
|
1,600 | 26.75 | 28 | 26.75 | 0 | 0 | 0 |
08/07/2024 |
26.85
|
3,100 | 28.10 | 28.10 | 26.85 | 0 | 0 | 0 |
05/07/2024 |
28.10
|
500 | 28.10 | 28.10 | 28.10 | 0 | 0 | 0 |
04/07/2024 |
27.20
|
100 | 27.20 | 27.20 | 27.20 | 0 | 0 | 0 |
03/07/2024 |
28
|
1,200 | 28 | 28 | 27 | 0 | 100 | -0.0 |
02/07/2024 |
28.35
|
0 | 28.35 | 28.35 | 28.35 | 0 | 0 | 0 |
01/07/2024 |
28.35
|
3,400 | 27.25 | 28.50 | 27.25 | 0 | 0 | 0 |
28/06/2024 |
28
|
400 | 28 | 28 | 28 | 0 | 0 | 0 |
27/06/2024 |
28
|
1,500 | 27.35 | 28.10 | 27.35 | 0 | 0 | 0 |
26/06/2024 |
27.35
|
1,600 | 27.30 | 28.05 | 27.30 | 0 | 0 | 0 |
25/06/2024 |
28.05
|
1,700 | 27.10 | 28.05 | 27.10 | 200 | 0 | 0.0 |
24/06/2024 |
27.45
|
2,600 | 26.85 | 28.30 | 26.70 | 0 | 0 | 0 |
21/06/2024 |
28.35
|
0 | 28.35 | 28.35 | 28.35 | 0 | 0 | 0 |
20/06/2024 |
28.35
|
4,700 | 28.45 | 28.50 | 28 | 1,000 | 0 | 0.0 |
19/06/2024 |
28.50
|
5,300 | 28.40 | 28.50 | 28.40 | 0 | 0 | 0 |
18/06/2024 |
28.50
|
12,400 | 27 | 28.50 | 26.40 | 0 | 0 | 0 |
17/06/2024 |
28.25
|
11,800 | 27.95 | 28.85 | 26.50 | 0 | 0 | 0 |
14/06/2024 |
28.10
|
2,500 | 27.80 | 28.10 | 27.80 | 0 | 0 | 0 |
13/06/2024 |
28
|
1,300 | 27.20 | 28 | 27.20 | 0 | 0 | 0 |
12/06/2024 |
28.15
|
21,700 | 27.45 | 28.20 | 27.45 | 0 | 12,500 | -0.3 |
11/06/2024 |
28.25
|
0 | 28.25 | 28.25 | 28.25 | 0 | 0 | 0 |
10/06/2024 |
28.25
|
9,000 | 28.30 | 28.30 | 27.50 | 0 | 0 | 0 |
07/06/2024 |
28.50
|
0 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 |
06/06/2024 |
28.50
|
1,800 | 27.50 | 28.50 | 27.50 | 100 | 0 | 0.0 |
05/06/2024 |
28.50
|
1,200 | 27.50 | 28.60 | 27.50 | 0 | 0 | 0 |
04/06/2024 |
28.45
|
1,900 | 27.45 | 28.45 | 27.45 | 0 | 0 | 0 |
03/06/2024 |
28.95
|
0 | 28.95 | 28.95 | 28.95 | 0 | 0 | 0 |
31/05/2024 |
28.95
|
0 | 28.95 | 28.95 | 28.95 | 0 | 0 | 0 |
30/05/2024 |
28.95
|
0 | 28.95 | 28.95 | 28.95 | 0 | 0 | 0 |
29/05/2024 |
28.95
|
0 | 28.95 | 28.95 | 28.95 | 0 | 0 | 0 |
28/05/2024 |
28.95
|
0 | 28.95 | 28.95 | 28.95 | 0 | 0 | 0 |
27/05/2024 |
28.95
|
0 | 28.95 | 28.95 | 28.95 | 0 | 0 | 0 |
24/05/2024 |
28.95
|
600 | 27.60 | 28.95 | 27.60 | 0 | 0 | 0 |
23/05/2024 |
28.40
|
0 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 |
22/05/2024 |
28.40
|
100 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 |
21/05/2024 |
28.40
|
6,400 | 28.20 | 28.45 | 28 | 0 | 0 | 0 |
20/05/2024 |
28.20
|
1,900 | 28.20 | 28.25 | 28.05 | 0 | 0 | 0 |
17/05/2024 |
28.40
|
300 | 28 | 28.40 | 28 | 0 | 105 | -0.0 |
16/05/2024 |
28.60
|
0 | 28.60 | 28.60 | 28.60 | 0 | 0 | 0 |
15/05/2024 |
28.60
|
3,000 | 28.30 | 28.60 | 27.90 | 0 | 0 | 0 |
14/05/2024 |
28.40
|
100 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 |
13/05/2024 |
28.20
|
6,100 | 27 | 28.35 | 27 | 100 | 221 | -0.0 |
10/05/2024 |
28.05
|
1,800 | 28.15 | 28.15 | 27.80 | 0 | 0 | 0 |
09/05/2024 |
28.05
|
2,400 | 28 | 28.95 | 28 | 0 | 0 | 0 |
08/05/2024 |
29.15
|
100 | 29.15 | 29.15 | 29.15 | 0 | 0 | 0 |
07/05/2024 |
28.95
|
0 | 28.95 | 28.95 | 28.95 | 0 | 0 | 0 |
06/05/2024 |
28.95
|
1,600 | 27.65 | 28.95 | 27.65 | 0 | 0 | 0 |
03/05/2024 |
29.70
|
0 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 |
02/05/2024 |
29.70
|
0 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 |
26/04/2024 |
29.70
|
300 | 28.90 | 29.70 | 28.90 | 0 | 0 | 0 |