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) |
0.75 | 2.89% | 7,877,900 | -30,800 | -0.8 |
25.10
27.05
27.05
|
2 tháng
(2024-07-22) |
-1.55 | -5.49% | 14,297,100 | -30,800 | -0.8 |
24.60
28.40
27.05
|
3 tháng
(2024-06-20) |
-2.80 | -9.49% | 25,137,300 | -44,700 | -1.2 |
24.60
29.85
27.05
|
6 tháng
(2024-03-22) |
2.45 | 10.10% | 46,333,500 | -55,900 | -1.5 |
23.85
30.40
27.05
|
12 tháng
(2023-09-25) |
4 | 17.62% | 55,590,500 | -141,480 | -3.5 |
22
30.40
27.05
|
24 tháng
(2022-09-29) |
2.70 | 11.25% | 78,722,800 | -146,566 | -6.4 |
22
30.40
27.05
|
36 tháng
(2021-10-04) |
-8.50 | -24.15% | 111,845,500 | -176,572 | -9.7 |
22
45.25
27.05
|
60 tháng
(2019-10-15) |
9.10 | 51.70% | 213,703,860 | -1,068,762 | -36.8 |
17.50
53
27.05
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2024 |
27.30
|
296,300 | 27.40 | 27.45 | 27 | 0 | 0 | 0 |
24/04/2024 |
27.25
|
250,000 | 26.40 | 27.40 | 26 | 0 | 0 | 0 |
23/04/2024 |
26
|
330,600 | 25.80 | 26 | 25.50 | 0 | 0 | 0 |
22/04/2024 |
25.90
|
436,600 | 25.80 | 26.30 | 25.30 | 0 | 0 | 0 |
19/04/2024 |
26
|
354,200 | 25.10 | 27 | 25.10 | 0 | 0 | 0 |
17/04/2024 |
26
|
394,300 | 27.50 | 27.80 | 26 | 0 | 0 | 0 |
16/04/2024 |
27.80
|
398,600 | 26.80 | 27.90 | 25.90 | 0 | 0 | 0 |
15/04/2024 |
27.20
|
587,800 | 28.95 | 28.95 | 27.20 | 0 | 0 | 0 |
12/04/2024 |
29.20
|
596,700 | 29 | 29.30 | 28 | 0 | 3,000 | -0.1 |
11/04/2024 |
27.40
|
476,700 | 27.40 | 27.40 | 27 | 0 | 0 | 0 |
10/04/2024 |
25.65
|
688,500 | 24 | 25.65 | 23.80 | 0 | 0 | 0 |
09/04/2024 |
24
|
77,200 | 23.55 | 24 | 23.55 | 0 | 0 | 0 |
08/04/2024 |
23.90
|
45,600 | 23.80 | 23.90 | 23.50 | 0 | 0 | 0 |
05/04/2024 |
23.95
|
40,600 | 23.25 | 24 | 23.25 | 0 | 0 | 0 |
04/04/2024 |
23.90
|
55,500 | 23.90 | 24 | 23.80 | 0 | 0 | 0 |
03/04/2024 |
23.90
|
35,800 | 23.85 | 23.95 | 23.55 | 0 | 0 | 0 |
02/04/2024 |
23.85
|
21,800 | 23.85 | 23.95 | 23.60 | 0 | 0 | 0 |
01/04/2024 |
24
|
6,200 | 24 | 24 | 24 | 0 | 0 | 0 |
29/03/2024 |
24.10
|
2,500 | 24.10 | 24.10 | 23.50 | 0 | 0 | 0 |
28/03/2024 |
24.10
|
6,200 | 24.10 | 24.10 | 24.05 | 0 | 0 | 0 |
27/03/2024 |
24.10
|
14,200 | 24.10 | 24.10 | 24 | 0 | 0 | 0 |
26/03/2024 |
24.10
|
11,900 | 24.10 | 24.10 | 24.05 | 0 | 0 | 0 |
25/03/2024 |
24.10
|
30,600 | 24.25 | 24.25 | 24.05 | 0 | 0 | 0 |
22/03/2024 |
24.25
|
97,000 | 24.35 | 25.50 | 24.20 | 0 | 0 | 0 |
21/03/2024 |
24.35
|
59,400 | 24.20 | 24.40 | 24 | 0 | 1,600 | -0.0 |
20/03/2024 |
24.20
|
37,500 | 24.15 | 24.50 | 24.10 | 0 | 0 | 0 |
19/03/2024 |
24.15
|
11,800 | 24.30 | 24.50 | 24 | 0 | 0 | 0 |
18/03/2024 |
24.30
|
32,900 | 24.25 | 24.70 | 24 | 0 | 100 | -0.0 |
15/03/2024 |
24.25
|
12,900 | 24.35 | 24.35 | 24.20 | 0 | 0 | 0 |
14/03/2024 |
24.35
|
60,900 | 24.65 | 24.65 | 24.25 | 0 | 0 | 0 |
13/03/2024 |
24.65
|
41,500 | 24.50 | 24.90 | 24.40 | 0 | 0 | 0 |
12/03/2024 |
24.50
|
40,900 | 24.50 | 24.90 | 24.20 | 0 | 0 | 0 |
11/03/2024 |
24.50
|
9,900 | 24.70 | 24.70 | 24.20 | 0 | 0 | 0 |
08/03/2024 |
24.70
|
51,900 | 24.60 | 25 | 24.40 | 0 | 0 | 0 |
07/03/2024 |
24.60
|
47,600 | 24.40 | 24.80 | 24.40 | 0 | 0 | 0 |
06/03/2024 |
24.40
|
75,000 | 24.30 | 25.50 | 24.30 | 0 | 0 | 0 |
05/03/2024 |
24.30
|
37,400 | 24.55 | 24.65 | 24.10 | 0 | 0 | 0 |
04/03/2024 |
24.55
|
44,600 | 24.55 | 24.55 | 24 | 0 | 0 | 0 |
01/03/2024 |
24.55
|
15,000 | 24.60 | 24.60 | 24.55 | 0 | 0 | 0 |
29/02/2024 |
24.60
|
27,600 | 24.40 | 24.70 | 24.20 | 0 | 0 | 0 |
28/02/2024 |
24.40
|
31,800 | 24.55 | 24.70 | 24.30 | 0 | 0 | 0 |
27/02/2024 |
24.55
|
48,800 | 24.15 | 24.60 | 24.15 | 0 | 80 | -0.0 |
26/02/2024 |
24.15
|
25,900 | 24.15 | 24.70 | 24.15 | 0 | 0 | 0 |
23/02/2024 |
24.15
|
14,700 | 24.45 | 24.45 | 24.15 | 0 | 0 | 0 |
22/02/2024 |
24.45
|
42,200 | 24.70 | 24.70 | 24.45 | 0 | 0 | 0 |
21/02/2024 |
24.70
|
29,900 | 24.50 | 24.70 | 24.40 | 0 | 0 | 0 |
20/02/2024 |
24.50
|
9,000 | 24.50 | 24.50 | 24.45 | 0 | 0 | 0 |
19/02/2024 |
24.50
|
23,300 | 24.70 | 24.75 | 24.50 | 0 | 0 | 0 |
16/02/2024 |
24.70
|
29,900 | 24.65 | 26 | 24.70 | 0 | 0 | 0 |
15/02/2024 |
24.65
|
29,600 | 24.65 | 24.65 | 24.25 | 0 | 0 | 0 |
07/02/2024 |
24.65
|
51,500 | 24.55 | 24.70 | 24.50 | 0 | 0 | 0 |
06/02/2024 |
24.55
|
28,300 | 24.70 | 24.70 | 24.30 | 0 | 0 | 0 |
05/02/2024 |
24.70
|
26,400 | 24.85 | 24.85 | 24.40 | 0 | 0 | 0 |
02/02/2024 |
24.85
|
30,600 | 25 | 25 | 24.80 | 0 | 0 | 0 |
01/02/2024 |
25
|
74,500 | 24.50 | 25 | 23.20 | 0 | 51,500 | -1.2 |
31/01/2024 |
24.50
|
62,900 | 24.65 | 24.65 | 24.50 | 0 | 0 | 0 |
30/01/2024 |
24.65
|
30,000 | 24.70 | 24.70 | 24.60 | 0 | 0 | 0 |
29/01/2024 |
24.70
|
31,500 | 24.75 | 24.75 | 24.50 | 0 | 0 | 0 |
26/01/2024 |
24.75
|
37,300 | 24.75 | 24.75 | 24.60 | 0 | 0 | 0 |
25/01/2024 |
24.75
|
62,500 | 24.70 | 25.05 | 24.70 | 0 | 0 | 0 |
24/01/2024 |
24.70
|
48,900 | 24.80 | 25 | 24.50 | 0 | 0 | 0 |
23/01/2024 |
24.80
|
37,000 | 24.80 | 24.80 | 24.60 | 0 | 0 | 0 |
22/01/2024 |
24.80
|
75,800 | 24.80 | 25 | 24.20 | 0 | 0 | 0 |
19/01/2024 |
24.80
|
43,100 | 25 | 25.10 | 24.50 | 0 | 0 | 0 |
18/01/2024 |
25
|
78,300 | 24.80 | 25 | 24.60 | 0 | 8,400 | -0.2 |
17/01/2024 |
24.80
|
36,200 | 24.90 | 24.90 | 24.60 | 0 | 0 | 0 |
16/01/2024 |
24.90
|
56,800 | 24.90 | 24.90 | 24.60 | 0 | 0 | 0 |
15/01/2024 |
24.90
|
43,500 | 24.60 | 25 | 24.55 | 0 | 0 | 0 |
12/01/2024 |
24.60
|
22,600 | 25 | 25 | 24.60 | 0 | 0 | 0 |
11/01/2024 |
25
|
51,000 | 25.05 | 25.05 | 24.55 | 0 | 0 | 0 |
10/01/2024 |
25.05
|
53,200 | 25 | 25.50 | 24.40 | 0 | 0 | 0 |
09/01/2024 |
25
|
49,400 | 24.80 | 25 | 24.05 | 0 | 0 | 0 |
08/01/2024 |
24.80
|
55,500 | 24.80 | 25.50 | 24.65 | 0 | 0 | 0 |
05/01/2024 |
24.80
|
52,500 | 24.90 | 26 | 24.50 | 0 | 600 | -0.0 |
04/01/2024 |
24.90
|
69,500 | 24.90 | 26 | 24.65 | 0 | 0 | 0 |
03/01/2024 |
24.90
|
64,200 | 24.60 | 25.20 | 24.80 | 0 | 0 | 0 |
02/01/2024 |
24.60
|
52,400 | 25 | 25.10 | 24.50 | 0 | 0 | 0 |
29/12/2023 |
25
|
48,000 | 24.85 | 25 | 24.45 | 0 | 0 | 0 |
28/12/2023 |
24.85
|
113,800 | 24.80 | 25 | 24.50 | 0 | 0 | 0 |
27/12/2023 |
24.80
|
88,100 | 23.80 | 25 | 23.70 | 0 | 0 | 0 |
26/12/2023 |
23.80
|
132,800 | 23.45 | 24.20 | 23.35 | 0 | 0 | 0 |
25/12/2023 |
23.45
|
98,000 | 23.20 | 23.50 | 22.90 | 0 | 0 | 0 |
22/12/2023 |
23.20
|
67,600 | 23.10 | 23.50 | 23 | 0 | 0 | 0 |
21/12/2023 |
23.10
|
64,500 | 23.20 | 23.30 | 22.60 | 0 | 0 | 0 |
20/12/2023 |
23.20
|
103,100 | 22.80 | 23.30 | 22.60 | 0 | 0 | 0 |
19/12/2023 |
22.80
|
74,100 | 22.50 | 22.80 | 22.60 | 0 | 0 | 0 |
18/12/2023 |
22.50
|
131,200 | 22.35 | 22.70 | 22.45 | 0 | 0 | 0 |
15/12/2023 |
22.35
|
97,400 | 22.50 | 22.60 | 22.30 | 0 | 0 | 0 |
14/12/2023 |
22.50
|
93,000 | 22.55 | 22.70 | 22.50 | 0 | 0 | 0 |
13/12/2023 |
22.55
|
108,400 | 22.70 | 22.70 | 22.50 | 0 | 0 | 0 |
12/12/2023 |
22.70
|
99,800 | 22.70 | 22.70 | 22.55 | 0 | 0 | 0 |
11/12/2023 |
22.70
|
95,600 | 22.75 | 22.75 | 22.50 | 0 | 0 | 0 |
08/12/2023 |
22.75
|
91,700 | 22.90 | 22.90 | 22.70 | 0 | 0 | 0 |
07/12/2023 |
22.90
|
100,100 | 22.90 | 23.30 | 22.60 | 0 | 1,400 | -0.0 |
06/12/2023 |
22.90
|
105,200 | 22.70 | 22.90 | 22.60 | 0 | 0 | 0 |
05/12/2023 |
22.70
|
101,600 | 22.75 | 23.50 | 22.65 | 0 | 0 | 0 |
04/12/2023 |
22.75
|
125,200 | 22.75 | 22.80 | 22.40 | 0 | 0 | 0 |
01/12/2023 |
22.75
|
76,400 | 22.75 | 22.85 | 22.20 | 0 | 0 | 0 |
30/11/2023 |
22.75
|
80,000 | 22.80 | 23.10 | 22.50 | 0 | 0 | 0 |
29/11/2023 |
22.80
|
99,300 | 22.65 | 22.80 | 22.60 | 0 | 0 | 0 |