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) |
-1.40 | -5.38% | 155,900 | 0 | 0 |
23.70
26
24.60
|
2 tháng
(2024-07-22) |
1.60 | 6.96% | 338,800 | 0 | 0 |
21
26
24.60
|
3 tháng
(2024-06-21) |
-7.40 | -23.12% | 972,300 | 0 | 0 |
21
32
24.60
|
6 tháng
(2024-03-25) |
8.60 | 53.75% | 1,980,700 | 0 | 0 |
15.80
32
24.60
|
12 tháng
(2023-09-25) |
7 | 39.77% | 2,431,100 | 0 | 0 |
14
32
24.60
|
24 tháng
(2022-09-30) |
5.10 | 26.15% | 5,611,521 | 0 | 0 |
12.40
32
24.60
|
36 tháng
(2021-10-05) |
14.30 | 138.83% | 12,689,360 | 0 | 0 |
10.30
146.70
24.60
|
60 tháng
(2019-10-16) |
19.70 | 402.04% | 12,967,070 | 0 | 0 |
4.80
146.70
24.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
24.60
|
4,700 | 24.90 | 25.70 | 24.50 | 0 | 0 | 0 |
18/09/2024 |
24.90
|
6,200 | 25.10 | 25.10 | 21.60 | 0 | 0 | 0 |
17/09/2024 |
25
|
8,800 | 25.20 | 25.20 | 23.90 | 0 | 0 | 0 |
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 |