| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-22) |
0 | 0% | 6,901 | 0 | 0 |
25
27
27
|
|
2 tháng
(2024-09-23) |
0.50 | 1.89% | 16,912 | 0 | 0 |
25
27
27
|
|
3 tháng
(2024-08-23) |
1 | 3.85% | 23,822 | 200 | 0.0 |
25
27
27
|
|
6 tháng
(2024-05-27) |
1.11 | 4.28% | 56,389 | 200 | 0.0 |
21.37
27
27
|
|
12 tháng
(2023-11-27) |
-0.88 | -3.16% | 321,006 | -35,900 | -0.8 |
17.71
30.20
27
|
|
24 tháng
(2022-12-02) |
-1.09 | -3.86% | 425,514 | -33,600 | -0.7 |
17.71
34.05
27
|
|
36 tháng
(2021-12-07) |
-2.07 | -7.12% | 867,492 | -29,550 | -0.5 |
17.71
34.85
27
|
|
60 tháng
(2019-12-18) |
10.87 | 67.41% | 2,018,215 | -24,330 | -0.8 |
14.12
34.85
27
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/07/2024 |
24.54
|
600 | 24.54 | 24.54 | 24.54 | 0 | 0 | 0 |
| 01/07/2024 |
23.29
|
1,000 | 23.29 | 23.29 | 23.29 | 0 | 0 | 0 |
| 28/06/2024 |
21.37
|
0 | 21.37 | 21.37 | 21.37 | 0 | 0 | 0 |
| 27/06/2024 |
21.37
|
0 | 21.37 | 21.37 | 21.37 | 0 | 0 | 0 |
| 26/06/2024 |
21.37
|
0 | 21.37 | 21.37 | 21.37 | 0 | 0 | 0 |
| 25/06/2024 |
21.37
|
100 | 21.37 | 21.37 | 21.37 | 0 | 0 | 0 |
| 24/06/2024 |
24.64
|
0 | 24.64 | 24.64 | 24.64 | 0 | 0 | 0 |
| 21/06/2024 |
24.64
|
500 | 24.64 | 24.64 | 24.64 | 0 | 0 | 0 |
| 20/06/2024 |
21.46
|
151 | 21.46 | 21.46 | 21.46 | 0 | 0 | 0 |
| 19/06/2024 |
24.26
|
17 | 24.26 | 24.26 | 24.26 | 0 | 0 | 0 |
| 18/06/2024 |
24.26
|
24 | 24.26 | 24.26 | 24.26 | 0 | 0 | 0 |
| 17/06/2024 |
24.26
|
0 | 24.26 | 24.26 | 24.26 | 0 | 0 | 0 |
| 14/06/2024 |
24.26
|
100 | 24.26 | 24.26 | 24.26 | 0 | 0 | 0 |
| 13/06/2024 |
25.03
|
0 | 25.03 | 25.03 | 25.03 | 0 | 0 | 0 |
| 12/06/2024 |
25.03
|
0 | 25.03 | 25.03 | 25.03 | 0 | 0 | 0 |
| 11/06/2024 |
25.03
|
8,002 | 25.03 | 25.03 | 25.03 | 0 | 0 | 0 |
| 10/06/2024 |
25.03
|
1,800 | 25.03 | 25.03 | 25.03 | 0 | 0 | 0 |
| 07/06/2024 |
24.26
|
200 | 24.26 | 24.26 | 24.26 | 0 | 0 | 0 |
| 06/06/2024 |
25.03
|
1,300 | 24.16 | 25.03 | 24.16 | 0 | 0 | 0 |
| 05/06/2024 |
24.54
|
2,050 | 24.54 | 24.54 | 24.54 | 0 | 0 | 0 |
| 04/06/2024 |
23.97
|
0 | 23.97 | 23.97 | 23.97 | 0 | 0 | 0 |
| 03/06/2024 |
23.97
|
101 | 23.97 | 23.97 | 23.97 | 0 | 0 | 0 |
| 31/05/2024 |
24.06
|
0 | 24.06 | 24.06 | 24.06 | 0 | 0 | 0 |
| 30/05/2024 |
24.06
|
100 | 24.06 | 24.06 | 24.06 | 0 | 0 | 0 |
| 29/05/2024 |
24.06
|
0 | 24.06 | 24.06 | 24.06 | 0 | 0 | 0 |
| 28/05/2024 |
25.89
|
10 | 24.06 | 24.06 | 24.06 | 0 | 0 | 0 |
| 27/05/2024 |
25.89
|
300 | 20.50 | 25.89 | 20.50 | 0 | 0 | 0 |
| 24/05/2024 |
24.06
|
3,100 | 24.06 | 24.06 | 24.06 | 0 | 0 | 0 |
| 23/05/2024 |
26.28
|
0 | 26.28 | 26.28 | 26.28 | 0 | 0 | 0 |
| 22/05/2024 |
26.28
|
100 | 26.28 | 26.28 | 26.28 | 0 | 0 | 0 |
| 21/05/2024 |
25.31
|
310 | 25.51 | 25.51 | 25.31 | 0 | 0 | 0 |
| 20/05/2024 |
26.86
|
0 | 26.86 | 26.86 | 26.86 | 0 | 0 | 0 |
| 17/05/2024 |
26.86
|
0 | 26.86 | 26.86 | 26.86 | 0 | 0 | 0 |
| 16/05/2024 |
26.86
|
0 | 26.86 | 26.86 | 26.86 | 0 | 0 | 0 |
| 15/05/2024 |
26.86
|
0 | 26.86 | 26.86 | 26.86 | 0 | 0 | 0 |
| 14/05/2024 |
26.86
|
0 | 26.86 | 26.86 | 26.86 | 0 | 0 | 0 |
| 13/05/2024 |
26.86
|
100 | 26.86 | 26.86 | 26.86 | 0 | 0 | 0 |
| 10/05/2024 |
24.16
|
0 | 24.16 | 24.16 | 24.16 | 0 | 0 | 0 |
| 09/05/2024 |
24.16
|
121 | 24.16 | 24.16 | 24.16 | 0 | 0 | 0 |
| 08/05/2024 |
26.76
|
100 | 26.76 | 26.76 | 26.76 | 0 | 0 | 0 |
| 07/05/2024 |
24.06
|
100 | 24.06 | 24.06 | 24.06 | 100 | 0 | 0.0 |
| 06/05/2024 |
24.06
|
1,700 | 24.06 | 24.06 | 24.06 | 0 | 0 | 0 |
| 03/05/2024 |
24.06
|
0 | 24.06 | 24.06 | 24.06 | 0 | 0 | 0 |
| 02/05/2024 |
24.06
|
1,800 | 24.06 | 24.06 | 24.06 | 0 | 0 | 0 |
| 26/04/2024 |
25.89
|
100 | 25.89 | 25.89 | 25.89 | 0 | 0 | 0 |
| 25/04/2024 |
24.06
|
200 | 24.06 | 24.06 | 24.06 | 0 | 0 | 0 |
| 24/04/2024 |
25.80
|
500 | 25.51 | 25.51 | 25.51 | 0 | 0 | 0 |
| 23/04/2024 |
25.80
|
101 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
| 22/04/2024 |
24.06
|
2,100 | 24.06 | 24.06 | 24.06 | 0 | 0 | 0 |
| 19/04/2024 |
24.06
|
8,100 | 24.26 | 24.26 | 24.06 | 0 | 0 | 0 |
| 17/04/2024 |
27.63
|
0 | 27.63 | 27.63 | 27.63 | 0 | 0 | 0 |
| 16/04/2024 |
27.63
|
0 | 27.63 | 27.63 | 27.63 | 0 | 0 | 0 |
| 15/04/2024 |
27.63
|
2 | 27.63 | 27.63 | 27.63 | 0 | 0 | 0 |
| 12/04/2024 |
27.63
|
1 | 27.63 | 27.63 | 27.63 | 0 | 0 | 0 |
| 11/04/2024 |
27.63
|
121 | 27.63 | 27.63 | 27.63 | 0 | 0 | 0 |
| 10/04/2024 |
26.28
|
0 | 26.28 | 26.28 | 26.28 | 0 | 0 | 0 |
| 09/04/2024 |
27.82
|
400 | 24.74 | 27.82 | 24.64 | 0 | 0 | 0 |
| 08/04/2024 |
28.01
|
25 | 28.01 | 28.01 | 28.01 | 0 | 0 | 0 |
| 05/04/2024 |
28.01
|
100 | 28.01 | 28.01 | 28.01 | 0 | 0 | 0 |
| 04/04/2024 |
28.11
|
12,400 | 28.30 | 28.30 | 24.54 | 0 | 0 | 0 |
| 03/04/2024 |
28.20
|
1,300 | 28.30 | 28.30 | 24.54 | 0 | 0 | 0 |
| 02/04/2024 |
27.72
|
0 | 27.72 | 27.72 | 27.72 | 0 | 0 | 0 |
| 01/04/2024 |
27.72
|
100 | 27.72 | 27.72 | 27.72 | 0 | 0 | 0 |
| 29/03/2024 |
27.63
|
20 | 27.63 | 27.63 | 27.63 | 0 | 0 | 0 |
| 28/03/2024 |
27.63
|
0 | 27.63 | 27.63 | 27.63 | 0 | 0 | 0 |
| 27/03/2024 |
27.63
|
100 | 27.63 | 27.63 | 27.63 | 0 | 0 | 0 |
| 26/03/2024 |
27.24
|
7,350 | 27.72 | 27.72 | 24.74 | 0 | 0 | 0 |
| 25/03/2024 |
25.03
|
33,500 | 25.22 | 27.72 | 24.06 | 0 | 5,000 | -0.1 |
| 22/03/2024 |
27.72
|
13,164 | 25.51 | 27.82 | 24.45 | 0 | 0 | 0 |
| 21/03/2024 |
28.68
|
80 | 28.68 | 28.68 | 28.68 | 0 | 0 | 0 |
| 20/03/2024 |
28.68
|
0 | 28.68 | 28.68 | 28.68 | 0 | 0 | 0 |
| 19/03/2024 |
28.68
|
301 | 28.68 | 28.68 | 28.68 | 0 | 0 | 0 |
| 18/03/2024 |
26.76
|
303 | 26.76 | 26.76 | 26.76 | 0 | 0 | 0 |
| 15/03/2024 |
26.76
|
1 | 26.76 | 26.76 | 26.76 | 0 | 0 | 0 |
| 14/03/2024 |
26.76
|
1 | 26.76 | 26.76 | 26.76 | 0 | 0 | 0 |
| 13/03/2024 |
26.76
|
1 | 26.76 | 26.76 | 26.76 | 0 | 0 | 0 |
| 12/03/2024 |
26.76
|
101 | 26.76 | 26.76 | 26.76 | 0 | 0 | 0 |
| 11/03/2024 |
25.80
|
106 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
| 08/03/2024 |
26.76
|
3,801 | 25.99 | 26.76 | 25.51 | 0 | 0 | 0 |
| 07/03/2024 |
25.51
|
2,201 | 26.76 | 26.76 | 25.51 | 0 | 0 | 0 |
| 06/03/2024 |
26.76
|
2,601 | 24.74 | 26.76 | 24.64 | 0 | 0 | 0 |
| 05/03/2024 |
28.78
|
600 | 28.78 | 28.78 | 28.78 | 0 | 0 | 0 |
| 04/03/2024 |
26.57
|
6,901 | 25.99 | 28.30 | 25.99 | 0 | 0 | 0 |
| 01/03/2024 |
26.28
|
13,826 | 26.86 | 26.95 | 25.89 | 0 | 0 | 0 |
| 29/02/2024 |
23.49
|
200 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 |
| 28/02/2024 |
20.50
|
30,000 | 20.50 | 20.50 | 20.50 | 0 | 30,000 | -0.6 |
| 27/02/2024 |
17.71
|
82,460 | 23.87 | 23.87 | 17.71 | 0 | 1,300 | -0.0 |
| 26/02/2024 |
20.79
|
0 | 20.79 | 20.79 | 20.79 | 0 | 0 | 0 |
| 23/02/2024 |
20.79
|
5 | 20.79 | 20.79 | 20.79 | 0 | 0 | 0 |
| 22/02/2024 |
20.79
|
100 | 20.79 | 20.79 | 20.79 | 0 | 0 | 0 |
| 21/02/2024 |
23.77
|
0 | 23.77 | 23.77 | 23.77 | 0 | 0 | 0 |
| 20/02/2024 |
23.77
|
100 | 23.77 | 23.77 | 23.77 | 0 | 100 | -0.0 |
| 19/02/2024 |
20.69
|
100 | 20.69 | 20.69 | 20.69 | 0 | 0 | 0 |
| 16/02/2024 |
24.26
|
0 | 24.26 | 24.26 | 24.26 | 0 | 0 | 0 |
| 15/02/2024 |
24.26
|
0 | 24.26 | 24.26 | 24.26 | 0 | 0 | 0 |
| 07/02/2024 |
24.26
|
100 | 24.26 | 24.26 | 24.26 | 0 | 100 | -0.0 |
| 06/02/2024 |
23.10
|
0 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
| 05/02/2024 |
23.10
|
0 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
| 02/02/2024 |
23.10
|
0 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
| 01/02/2024 |
23.10
|
0 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |