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) |
-1.60 | -5.33% | 1,460,300 | 0 | 0 |
28
30.50
28.30
|
2 tháng
(2024-07-22) |
-1.30 | -4.38% | 3,266,000 | 0 | 0 |
27.70
31.80
28.30
|
3 tháng
(2024-06-20) |
-0.20 | -0.70% | 6,221,200 | 0 | 0 |
27.70
35.50
28.30
|
6 tháng
(2024-03-22) |
2.07 | 7.85% | 12,104,863 | 0 | 0 |
23
35.50
28.30
|
12 tháng
(2023-09-25) |
2.82 | 11.01% | 19,112,266 | 0 | 0 |
22.17
35.50
28.30
|
24 tháng
(2022-09-29) |
-13.20 | -31.73% | 45,941,317 | -3 | -0.0 |
16.87
42.35
28.30
|
36 tháng
(2021-10-04) |
-20.39 | -41.79% | 65,350,740 | -255 | -0.0 |
16.87
89.47
28.30
|
60 tháng
(2019-10-15) |
19.25 | 210.35% | 91,325,173 | -682,052 | -21.1 |
8.93
89.47
28.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2024 |
23.67
|
22,300 | 23.42 | 23.75 | 23.42 | 0 | 0 | 0 |
24/04/2024 |
23.75
|
34,600 | 23.17 | 23.83 | 23.17 | 0 | 0 | 0 |
23/04/2024 |
23.08
|
65,300 | 23.17 | 23.17 | 22.92 | 0 | 0 | 0 |
22/04/2024 |
23.17
|
31,800 | 23 | 23.42 | 23 | 0 | 0 | 0 |
19/04/2024 |
23
|
55,800 | 22.92 | 23.58 | 22.92 | 0 | 0 | 0 |
17/04/2024 |
23.50
|
45,800 | 23.67 | 23.67 | 23.33 | 0 | 0 | 0 |
16/04/2024 |
23.67
|
108,100 | 24.08 | 24.08 | 23.08 | 0 | 0 | 0 |
15/04/2024 |
24
|
100,700 | 25.33 | 25.33 | 23.33 | 0 | 0 | 0 |
12/04/2024 |
25.33
|
58,900 | 24.83 | 25.42 | 24.83 | 0 | 0 | 0 |
11/04/2024 |
24.83
|
83,600 | 24.67 | 24.92 | 24.33 | 0 | 0 | 0 |
10/04/2024 |
24.83
|
42,100 | 25.25 | 25.25 | 24.83 | 0 | 0 | 0 |
09/04/2024 |
25
|
39,100 | 25.17 | 25.33 | 24.83 | 0 | 0 | 0 |
08/04/2024 |
25.17
|
54,400 | 24.92 | 25.42 | 24.83 | 0 | 0 | 0 |
05/04/2024 |
25.33
|
76,500 | 25.42 | 25.75 | 24.83 | 0 | 0 | 0 |
04/04/2024 |
25.50
|
128,400 | 25.50 | 25.67 | 24.67 | 0 | 0 | 0 |
03/04/2024 |
25.33
|
65,800 | 26.08 | 26.08 | 25.33 | 0 | 0 | 0 |
02/04/2024 |
26.08
|
74,800 | 25.83 | 26.08 | 25.33 | 0 | 0 | 0 |
01/04/2024 |
25.83
|
126,700 | 25.25 | 25.92 | 25.17 | 0 | 0 | 0 |
29/03/2024 |
25.33
|
91,867 | 25.67 | 25.67 | 25.25 | 0 | 0 | 0 |
28/03/2024 |
25.75
|
62,199 | 26.25 | 26.25 | 25.75 | 0 | 0 | 0 |
27/03/2024 |
25.92
|
46,129 | 26.17 | 26.17 | 25.75 | 0 | 0 | 0 |
26/03/2024 |
26.17
|
61,461 | 25.83 | 26.25 | 25.50 | 0 | 0 | 0 |
25/03/2024 |
26
|
100,287 | 26.33 | 26.33 | 25.83 | 0 | 0 | 0 |
22/03/2024 |
26.33
|
109,220 | 27 | 27 | 26.08 | 0 | 0 | 0 |
21/03/2024 |
26.33
|
120,303 | 26.58 | 26.58 | 25.92 | 0 | 0 | 0 |
20/03/2024 |
25.83
|
78,017 | 25.83 | 26.25 | 25.25 | 0 | 0 | 0 |
19/03/2024 |
25.83
|
108,195 | 26.75 | 27.25 | 25.50 | 0 | 0 | 0 |
18/03/2024 |
26.67
|
226,144 | 26 | 27.83 | 25.83 | 0 | 0 | 0 |
15/03/2024 |
25.83
|
263,218 | 24.92 | 25.83 | 24.58 | 0 | 0 | 0 |
14/03/2024 |
24.58
|
247,688 | 24.17 | 25.33 | 24 | 0 | 0 | 0 |
13/03/2024 |
24
|
101,355 | 24 | 24.08 | 23.75 | 0 | 0 | 0 |
12/03/2024 |
24
|
42,053 | 23.83 | 24 | 23.58 | 0 | 0 | 0 |
11/03/2024 |
23.83
|
27,543 | 23.75 | 24.42 | 23.75 | 0 | 0 | 0 |
08/03/2024 |
23.83
|
118,924 | 24.17 | 24.17 | 23.75 | 0 | 0 | 0 |
07/03/2024 |
24.08
|
74,631 | 24.67 | 24.67 | 23.75 | 0 | 0 | 0 |
06/03/2024 |
24.33
|
59,895 | 24.42 | 24.67 | 24.17 | 0 | 0 | 0 |
05/03/2024 |
24.42
|
89,664 | 24.92 | 25.42 | 24.42 | 0 | 0 | 0 |
04/03/2024 |
25
|
252,750 | 23.67 | 25.58 | 23.67 | 0 | 0 | 0 |
01/03/2024 |
23.67
|
62,721 | 23.58 | 23.83 | 23.50 | 0 | 0 | 0 |
29/02/2024 |
23.58
|
31,901 | 23.75 | 23.75 | 23.33 | 0 | 0 | 0 |
28/02/2024 |
23.75
|
63,866 | 23.83 | 23.92 | 23.33 | 0 | 0 | 0 |
27/02/2024 |
23.83
|
81,369 | 23.42 | 23.83 | 23.33 | 0 | 0 | 0 |
26/02/2024 |
23.75
|
25,748 | 23.33 | 23.75 | 23.33 | 0 | 0 | 0 |
23/02/2024 |
23.67
|
48,342 | 23.92 | 24.17 | 23.50 | 0 | 0 | 0 |
22/02/2024 |
24
|
20,318 | 21.50 | 24 | 21.50 | 0 | 0 | 0 |
21/02/2024 |
23.83
|
55,833 | 24.17 | 24.17 | 23.75 | 0 | 0 | 0 |
20/02/2024 |
24.08
|
86,475 | 24.58 | 24.58 | 24 | 0 | 0 | 0 |
19/02/2024 |
24.08
|
58,003 | 23.83 | 24.33 | 23.83 | 0 | 0 | 0 |
16/02/2024 |
23.92
|
68,754 | 23.83 | 24.25 | 23.67 | 0 | 0 | 0 |
15/02/2024 |
23.83
|
27,336 | 24.25 | 24.25 | 23.75 | 0 | 0 | 0 |
07/02/2024 |
24
|
37,033 | 23.92 | 24.58 | 23.83 | 0 | 0 | 0 |
06/02/2024 |
23.92
|
44,991 | 24.17 | 24.17 | 23.75 | 0 | 0 | 0 |
05/02/2024 |
24.17
|
24,947 | 24.33 | 24.58 | 24.17 | 0 | 0 | 0 |
02/02/2024 |
24.25
|
88,935 | 24.08 | 24.92 | 24 | 0 | 0 | 0 |
01/02/2024 |
23.92
|
70,342 | 23.67 | 23.92 | 23.58 | 0 | 0 | 0 |
31/01/2024 |
23.58
|
37,419 | 23.75 | 23.75 | 23.50 | 0 | 0 | 0 |
30/01/2024 |
23.67
|
73,174 | 23.67 | 23.83 | 23.50 | 0 | 0 | 0 |
29/01/2024 |
23.67
|
15,555 | 23.50 | 23.75 | 23.50 | 0 | 0 | 0 |
26/01/2024 |
23.50
|
17,700 | 23.42 | 23.67 | 23.42 | 0 | 0 | 0 |
25/01/2024 |
23.42
|
19,164 | 23.25 | 23.50 | 23.25 | 0 | 0 | 0 |
24/01/2024 |
23.42
|
54,203 | 23.42 | 23.50 | 23.33 | 0 | 0 | 0 |
23/01/2024 |
23.42
|
32,975 | 23.42 | 23.42 | 23.08 | 0 | 0 | 0 |
22/01/2024 |
23.33
|
18,433 | 23.58 | 23.58 | 23.17 | 0 | 0 | 0 |
19/01/2024 |
23.42
|
21,953 | 23.75 | 23.75 | 23.33 | 0 | 0 | 0 |
18/01/2024 |
23.50
|
27,483 | 23.42 | 23.67 | 23.42 | 0 | 0 | 0 |
17/01/2024 |
23.42
|
27,759 | 23.42 | 23.58 | 23.33 | 0 | 0 | 0 |
16/01/2024 |
23.42
|
22,310 | 23.33 | 23.50 | 23.33 | 0 | 0 | 0 |
15/01/2024 |
23.33
|
63,346 | 23.50 | 23.67 | 23.33 | 0 | 0 | 0 |
12/01/2024 |
23.42
|
52,754 | 23.67 | 23.67 | 23.25 | 0 | 0 | 0 |
11/01/2024 |
23.67
|
25,565 | 24.17 | 24.42 | 23.67 | 0 | 0 | 0 |
10/01/2024 |
23.83
|
50,603 | 24.17 | 24.17 | 23.67 | 0 | 0 | 0 |
09/01/2024 |
24
|
25,403 | 24.08 | 24.25 | 23.92 | 0 | 0 | 0 |
08/01/2024 |
24.17
|
58,714 | 23.83 | 24.58 | 23.75 | 0 | 0 | 0 |
05/01/2024 |
23.67
|
20,339 | 23.83 | 23.92 | 23.67 | 0 | 0 | 0 |
04/01/2024 |
23.75
|
25,866 | 23.75 | 23.92 | 23.58 | 0 | 0 | 0 |
03/01/2024 |
23.75
|
10,355 | 23.50 | 23.92 | 23.50 | 0 | 0 | 0 |
02/01/2024 |
23.67
|
12,992 | 24.08 | 24.08 | 23.58 | 0 | 0 | 0 |
29/12/2023 |
23.67
|
14,967 | 23.58 | 23.83 | 23.58 | 0 | 0 | 0 |
28/12/2023 |
23.75
|
32,833 | 23.67 | 23.83 | 23.58 | 0 | 0 | 0 |
27/12/2023 |
23.67
|
20,120 | 23.67 | 24 | 23.58 | 0 | 0 | 0 |
26/12/2023 |
23.67
|
67,852 | 24.17 | 24.17 | 23.67 | 0 | 0 | 0 |
25/12/2023 |
23.67
|
40,080 | 21.58 | 23.83 | 21.58 | 0 | 0 | 0 |
22/12/2023 |
23.92
|
30,200 | 23.83 | 23.92 | 23.58 | 0 | 0 | 0 |
21/12/2023 |
23.67
|
17,632 | 23.50 | 23.75 | 23.50 | 0 | 0 | 0 |
20/12/2023 |
23.83
|
7,119 | 23.92 | 23.92 | 23.50 | 0 | 0 | 0 |
19/12/2023 |
24
|
21,531 | 24.17 | 24.17 | 23.33 | 0 | 0 | 0 |
18/12/2023 |
23.50
|
36,119 | 24.08 | 24.17 | 23.50 | 0 | 0 | 0 |
15/12/2023 |
24.08
|
23,451 | 24.33 | 24.33 | 24 | 0 | 0 | 0 |
14/12/2023 |
24.08
|
67,202 | 24.33 | 24.33 | 23.83 | 0 | 0 | 0 |
13/12/2023 |
23.83
|
40,789 | 24.92 | 24.92 | 23.83 | 0 | 0 | 0 |
12/12/2023 |
24.58
|
37,598 | 24.33 | 24.92 | 24.33 | 0 | 0 | 0 |
11/12/2023 |
24.33
|
20,694 | 24.67 | 24.67 | 24.33 | 0 | 0 | 0 |
08/12/2023 |
24.58
|
24,703 | 25 | 25.33 | 24.58 | 0 | 0 | 0 |
07/12/2023 |
25
|
82,566 | 25.50 | 25.67 | 24.42 | 0 | 0 | 0 |
06/12/2023 |
25.17
|
50,047 | 25 | 25.17 | 24.67 | 0 | 0 | 0 |
05/12/2023 |
25
|
74,013 | 25.17 | 25.25 | 24.75 | 0 | 0 | 0 |
04/12/2023 |
24.92
|
127,352 | 23.83 | 24.92 | 23.50 | 0 | 0 | 0 |
01/12/2023 |
23.83
|
15,353 | 23.92 | 23.92 | 23.50 | 0 | 0 | 0 |
30/11/2023 |
23.83
|
23,921 | 24.17 | 24.17 | 23.50 | 0 | 0 | 0 |
29/11/2023 |
23.75
|
12,841 | 23.50 | 24 | 23.50 | 0 | 0 | 0 |