| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-12-09) |
0.20 | 0.67% | 14,400 | 0 | 0 |
30
32.60
30.20
|
|
2 tháng
(2024-11-07) |
0.73 | 2.48% | 32,429 | 300 | 0.0 |
28
32.60
30.20
|
|
3 tháng
(2024-10-08) |
5.18 | 20.68% | 61,130 | 5,900 | 0.2 |
24.16
32.60
30.20
|
|
6 tháng
(2024-07-10) |
8.56 | 39.59% | 129,931 | 9,100 | 0.2 |
20.05
32.64
30.20
|
|
12 tháng
(2024-01-12) |
10.52 | 53.48% | 275,211 | 17,200 | 0.4 |
16.41
32.64
30.20
|
|
24 tháng
(2023-01-17) |
15.16 | 100.75% | 921,777 | 24,800 | 0.6 |
12.20
32.64
30.20
|
|
36 tháng
(2022-01-24) |
11.63 | 62.59% | 1,091,189 | 23,900 | 0.6 |
10.75
32.64
30.20
|
|
60 tháng
(2020-02-03) |
3.87 | 14.71% | 1,967,430 | 26,200 | 0.6 |
10.75
32.64
30.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/08/2024 |
25.27
|
300 | 25.46 | 25.46 | 25.27 | 0 | 0 | 0 |
| 13/08/2024 |
25.18
|
10 | 25.18 | 25.18 | 25.18 | 0 | 0 | 0 |
| 12/08/2024 |
25.18
|
1 | 25.18 | 25.18 | 25.18 | 0 | 0 | 0 |
| 09/08/2024 |
25.18
|
1,102 | 25.18 | 25.18 | 25.18 | 0 | 0 | 0 |
| 08/08/2024 |
25.27
|
2,713 | 25.18 | 25.27 | 25.18 | 0 | 0 | 0 |
| 07/08/2024 |
26.58
|
3,001 | 26.58 | 26.58 | 26.58 | 1,000 | 0 | 0.0 |
| 06/08/2024 |
26.58
|
2,855 | 26.58 | 26.58 | 26.39 | 0 | 0 | 0 |
| 05/08/2024 |
26.58
|
205 | 26.58 | 26.58 | 26.58 | 0 | 0 | 0 |
| 02/08/2024 |
25.65
|
906 | 27.23 | 27.23 | 25.65 | 800 | 0 | 0.0 |
| 01/08/2024 |
25.18
|
2,760 | 25.74 | 25.74 | 25.18 | 400 | 0 | 0.0 |
| 31/07/2024 |
25.37
|
2,857 | 24.34 | 25.37 | 23.31 | 0 | 0 | 0 |
| 30/07/2024 |
24.34
|
1,531 | 24.34 | 24.34 | 24.06 | 200 | 0 | 0.0 |
| 29/07/2024 |
25.65
|
11,100 | 23.69 | 25.65 | 23.69 | 0 | 0 | 0 |
| 26/07/2024 |
23.03
|
2,658 | 22.94 | 23.31 | 22.94 | 0 | 0 | 0 |
| 25/07/2024 |
22.85
|
2,710 | 22.75 | 23.22 | 22.57 | 600 | 0 | 0.0 |
| 24/07/2024 |
22.01
|
3,058 | 22.38 | 22.94 | 22.01 | 0 | 0 | 0 |
| 23/07/2024 |
21.91
|
900 | 21.91 | 21.91 | 21.45 | 0 | 0 | 0 |
| 22/07/2024 |
21.91
|
2,913 | 21.91 | 22.10 | 21.91 | 0 | 0 | 0 |
| 19/07/2024 |
22.10
|
5,500 | 20.52 | 22.10 | 20.52 | 0 | 0 | 0 |
| 18/07/2024 |
20.52
|
3,200 | 20.52 | 20.52 | 20.52 | 0 | 0 | 0 |
| 17/07/2024 |
20.98
|
100 | 20.98 | 20.98 | 20.98 | 0 | 0 | 0 |
| 16/07/2024 |
20.98
|
202 | 20.98 | 20.98 | 20.98 | 0 | 0 | 0 |
| 15/07/2024 |
20.98
|
5,000 | 20.98 | 20.98 | 20.98 | 0 | 0 | 0 |
| 12/07/2024 |
20.05
|
0 | 20.05 | 20.05 | 20.05 | 0 | 0 | 0 |
| 11/07/2024 |
20.05
|
100 | 20.05 | 20.05 | 20.05 | 0 | 0 | 0 |
| 10/07/2024 |
21.64
|
1,440 | 21.73 | 21.73 | 21.54 | 0 | 0 | 0 |
| 09/07/2024 |
20.98
|
1,400 | 20.98 | 20.98 | 20.98 | 0 | 0 | 0 |
| 08/07/2024 |
20.98
|
4,200 | 20.98 | 20.98 | 20.98 | 0 | 0 | 0 |
| 05/07/2024 |
20.98
|
2,100 | 20.98 | 20.98 | 20.98 | 0 | 0 | 0 |
| 04/07/2024 |
20.98
|
0 | 20.98 | 20.98 | 20.98 | 0 | 0 | 0 |
| 03/07/2024 |
20.98
|
0 | 20.98 | 20.98 | 20.98 | 0 | 0 | 0 |
| 02/07/2024 |
20.98
|
0 | 20.98 | 20.98 | 20.98 | 0 | 0 | 0 |
| 01/07/2024 |
20.98
|
300 | 20.98 | 20.98 | 20.98 | 0 | 0 | 0 |
| 28/06/2024 |
20.42
|
0 | 20.42 | 20.42 | 20.42 | 0 | 0 | 0 |
| 27/06/2024 |
21.26
|
8,500 | 20.52 | 21.26 | 20.33 | 7,000 | 500 | 0.1 |
| 26/06/2024 |
20.05
|
100 | 20.05 | 20.05 | 20.05 | 0 | 0 | 0 |
| 25/06/2024 |
20.05
|
100 | 20.05 | 20.05 | 20.05 | 0 | 0 | 0 |
| 24/06/2024 |
20.33
|
6,401 | 19.58 | 20.42 | 19.58 | 500 | 0 | 0.0 |
| 21/06/2024 |
20.98
|
121 | 20.98 | 20.98 | 20.98 | 0 | 0 | 0 |
| 20/06/2024 |
20.98
|
901 | 20.98 | 20.98 | 20.98 | 0 | 0 | 0 |
| 19/06/2024 |
21.08
|
3,201 | 20.98 | 21.08 | 20.89 | 0 | 0 | 0 |
| 18/06/2024 |
19.68
|
3,001 | 20.98 | 20.98 | 19.68 | 0 | 0 | 0 |
| 17/06/2024 |
20.98
|
8,822 | 20.61 | 20.98 | 20.61 | 0 | 0 | 0 |
| 14/06/2024 |
20.14
|
0 | 20.14 | 20.14 | 20.14 | 0 | 0 | 0 |
| 13/06/2024 |
20.14
|
100 | 20.14 | 20.14 | 20.14 | 0 | 0 | 0 |
| 12/06/2024 |
20.05
|
0 | 20.05 | 20.05 | 20.05 | 0 | 0 | 0 |
| 11/06/2024 |
20.05
|
0 | 20.05 | 20.05 | 20.05 | 0 | 0 | 0 |
| 10/06/2024 |
20.05
|
1,000 | 20.05 | 20.05 | 20.05 | 0 | 0 | 0 |
| 07/06/2024 |
20.14
|
1,200 | 20.14 | 20.14 | 20.14 | 0 | 0 | 0 |
| 06/06/2024 |
20.14
|
0 | 20.14 | 20.14 | 20.14 | 0 | 0 | 0 |
| 05/06/2024 |
20.14
|
0 | 20.14 | 20.14 | 20.14 | 0 | 0 | 0 |
| 04/06/2024 |
20.14
|
0 | 20.14 | 20.14 | 20.14 | 0 | 0 | 0 |
| 03/06/2024 |
20.14
|
1 | 20.14 | 20.14 | 20.14 | 0 | 0 | 0 |
| 31/05/2024 |
20.14
|
1,300 | 20.14 | 20.14 | 20.14 | 0 | 0 | 0 |
| 30/05/2024 |
19.96
|
4,400 | 20.05 | 20.05 | 19.96 | 0 | 0 | 0 |
| 29/05/2024 |
20.05
|
0 | 20.05 | 20.05 | 20.05 | 0 | 0 | 0 |
| 28/05/2024 |
20.05
|
1 | 20.05 | 20.05 | 20.05 | 0 | 0 | 0 |
| 27/05/2024 |
20.05
|
0 | 20.05 | 20.05 | 20.05 | 0 | 0 | 0 |
| 24/05/2024 |
20.05
|
0 | 20.05 | 20.05 | 20.05 | 0 | 0 | 0 |
| 23/05/2024 |
20.05
|
700 | 20.05 | 20.05 | 20.05 | 0 | 0 | 0 |
| 22/05/2024 |
20.05
|
1,000 | 20.14 | 20.14 | 20.05 | 0 | 0 | 0 |
| 21/05/2024 |
19.21
|
0 | 19.21 | 19.21 | 19.21 | 0 | 0 | 0 |
| 20/05/2024 |
19.21
|
0 | 19.21 | 19.21 | 19.21 | 0 | 0 | 0 |
| 17/05/2024 |
19.21
|
0 | 19.21 | 19.21 | 19.21 | 0 | 0 | 0 |
| 16/05/2024 |
19.21
|
0 | 19.21 | 19.21 | 19.21 | 0 | 0 | 0 |
| 15/05/2024 |
19.21
|
2,100 | 19.21 | 19.21 | 19.21 | 0 | 0 | 0 |
| 14/05/2024 |
18.74
|
200 | 18.74 | 18.74 | 18.74 | 0 | 0 | 0 |
| 13/05/2024 |
18.65
|
0 | 18.65 | 18.65 | 18.65 | 0 | 0 | 0 |
| 10/05/2024 |
18.65
|
1,700 | 18.65 | 18.65 | 18.65 | 0 | 0 | 0 |
| 09/05/2024 |
18.84
|
45 | 18.84 | 18.84 | 18.84 | 0 | 0 | 0 |
| 08/05/2024 |
18.84
|
4 | 18.84 | 18.84 | 18.84 | 0 | 0 | 0 |
| 07/05/2024 |
18.84
|
0 | 18.84 | 18.84 | 18.84 | 0 | 0 | 0 |
| 06/05/2024 |
18.84
|
500 | 18.84 | 18.84 | 18.84 | 0 | 500 | -0.0 |
| 03/05/2024 |
18.93
|
480 | 18.93 | 18.93 | 18.93 | 0 | 0 | 0 |
| 02/05/2024 |
18.74
|
0 | 18.74 | 18.74 | 18.74 | 0 | 0 | 0 |
| 26/04/2024 |
18.74
|
0 | 18.74 | 18.74 | 18.74 | 0 | 0 | 0 |
| 25/04/2024 |
18.74
|
0 | 18.74 | 18.74 | 18.74 | 0 | 0 | 0 |
| 24/04/2024 |
18.74
|
0 | 18.74 | 18.74 | 18.74 | 0 | 0 | 0 |
| 23/04/2024 |
18.65
|
5,400 | 19.12 | 19.12 | 18.65 | 0 | 0 | 0 |
| 22/04/2024 |
18.37
|
300 | 17.25 | 18.37 | 17.25 | 0 | 0 | 0 |
| 19/04/2024 |
16.41
|
2,300 | 16.88 | 16.88 | 15.95 | 0 | 0 | 0 |
| 17/04/2024 |
18.65
|
5 | 18.65 | 18.65 | 18.65 | 0 | 0 | 0 |
| 16/04/2024 |
18.65
|
0 | 18.65 | 18.65 | 18.65 | 0 | 0 | 0 |
| 15/04/2024 |
18.65
|
0 | 18.65 | 18.65 | 18.65 | 0 | 0 | 0 |
| 12/04/2024 |
18.65
|
0 | 18.65 | 18.65 | 18.65 | 0 | 0 | 0 |
| 11/04/2024 |
18.65
|
201 | 18.65 | 18.65 | 18.65 | 0 | 0 | 0 |
| 10/04/2024 |
18.65
|
1,100 | 18.65 | 18.65 | 18.65 | 0 | 0 | 0 |
| 09/04/2024 |
18.65
|
0 | 18.65 | 18.65 | 18.65 | 0 | 0 | 0 |
| 08/04/2024 |
18.65
|
0 | 18.65 | 18.65 | 18.65 | 0 | 0 | 0 |
| 05/04/2024 |
18.65
|
2,800 | 18.65 | 18.74 | 18.65 | 0 | 0 | 0 |
| 04/04/2024 |
18.65
|
0 | 18.65 | 18.65 | 18.65 | 0 | 0 | 0 |
| 03/04/2024 |
18.65
|
0 | 18.65 | 18.65 | 18.65 | 0 | 0 | 0 |
| 02/04/2024 |
18.65
|
0 | 18.65 | 18.65 | 18.65 | 0 | 0 | 0 |
| 01/04/2024 |
18.65
|
100 | 18.65 | 18.65 | 18.65 | 0 | 0 | 0 |
| 29/03/2024 |
20.33
|
100 | 20.33 | 20.33 | 20.33 | 0 | 0 | 0 |
| 28/03/2024 |
19.58
|
2,500 | 19.49 | 19.58 | 19.49 | 500 | 0 | 0.0 |
| 27/03/2024 |
19.30
|
1 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 |
| 26/03/2024 |
19.30
|
1,300 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 |
| 25/03/2024 |
19.21
|
4,147 | 19.49 | 19.58 | 19.21 | 0 | 0 | 0 |
| 22/03/2024 |
19.58
|
116 | 19.58 | 19.58 | 19.58 | 100 | 0 | 0.0 |