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) |
-0.10 | -0.42% | 85,200 | -7,200 | -0.2 |
23.50
26.10
23.90
|
2 tháng
(2024-07-22) |
-2.10 | -8.08% | 108,800 | -7,200 | -0.2 |
23.50
26.10
23.90
|
3 tháng
(2024-06-20) |
-1.81 | -7.04% | 167,300 | -13,200 | -0.3 |
23.50
26.10
23.90
|
6 tháng
(2024-03-22) |
-0.94 | -3.80% | 468,600 | 77,200 | 2.0 |
23.50
26.39
23.90
|
12 tháng
(2023-09-25) |
3.20 | 15.44% | 1,661,600 | 566,300 | 13.2 |
20.32
26.39
23.90
|
24 tháng
(2022-09-29) |
3.79 | 18.82% | 2,456,700 | 701,200 | 16.0 |
14.69
26.39
23.90
|
36 tháng
(2021-10-04) |
9.81 | 69.66% | 3,235,115 | 857,200 | 19.4 |
14.09
26.39
23.90
|
60 tháng
(2019-10-15) |
12.63 | 112.03% | 4,302,846 | 864,300 | 19.5 |
9
26.39
23.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2024 |
24.75
|
0 | 24.75 | 24.75 | 24.75 | 0 | 0 | 0 |
24/04/2024 |
24.75
|
0 | 24.75 | 24.75 | 24.75 | 0 | 0 | 0 |
23/04/2024 |
24.75
|
0 | 24.75 | 24.75 | 24.75 | 0 | 0 | 0 |
22/04/2024 |
24.56
|
15,100 | 22.63 | 25.04 | 22.63 | 6,000 | 100 | 0.2 |
19/04/2024 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 |
17/04/2024 |
24.07
|
12,500 | 25.23 | 25.52 | 24.07 | 7,000 | 0 | 0.2 |
16/04/2024 |
23.79
|
3,800 | 24.36 | 24.46 | 23.79 | 500 | 0 | 0.0 |
15/04/2024 |
24.07
|
11,700 | 24.84 | 24.84 | 24.07 | 5,000 | 0 | 0.1 |
12/04/2024 |
25.42
|
24,100 | 24.56 | 26.19 | 24.56 | 13,000 | 0 | 0.3 |
11/04/2024 |
24.56
|
8,400 | 24.46 | 24.56 | 24.46 | 2,900 | 0 | 0.1 |
10/04/2024 |
24.07
|
6,600 | 24.27 | 24.27 | 24.07 | 0 | 0 | 0 |
09/04/2024 |
24.36
|
0 | 24.36 | 24.36 | 24.36 | 0 | 0 | 0 |
08/04/2024 |
24.36
|
1,200 | 24.07 | 24.56 | 24.07 | 0 | 0 | 0 |
05/04/2024 |
24.46
|
11,800 | 24.46 | 24.75 | 24.46 | 6,000 | 0 | 0.2 |
04/04/2024 |
24.46
|
22,500 | 24.46 | 24.65 | 24.07 | 4,000 | 0 | 0.1 |
03/04/2024 |
24.46
|
7,000 | 24.46 | 24.46 | 24.36 | 3,000 | 0 | 0.1 |
02/04/2024 |
24.46
|
5,800 | 24.36 | 24.46 | 24.36 | 3,100 | 0 | 0.1 |
01/04/2024 |
24.46
|
2,200 | 24.46 | 24.46 | 24.46 | 0 | 0 | 0 |
29/03/2024 |
24.36
|
200 | 24.46 | 24.46 | 24.36 | 0 | 0 | 0 |
28/03/2024 |
24.07
|
21,100 | 24.46 | 24.56 | 24.07 | 7,700 | 0 | 0.2 |
27/03/2024 |
24.46
|
9,500 | 23.79 | 24.46 | 23.79 | 4,000 | 0 | 0.1 |
26/03/2024 |
24.46
|
17,500 | 23.88 | 24.46 | 23.59 | 4,900 | 0 | 0.1 |
25/03/2024 |
24.56
|
200 | 24.84 | 24.84 | 24.56 | 0 | 0 | 0 |
22/03/2024 |
24.84
|
5,300 | 23.98 | 24.84 | 24.07 | 2,000 | 0 | 0.1 |
21/03/2024 |
23.98
|
1,900 | 23.88 | 24.07 | 23.88 | 0 | 0 | 0 |
20/03/2024 |
23.88
|
4,400 | 24.17 | 24.17 | 23.88 | 0 | 0 | 0 |
19/03/2024 |
24.17
|
5,700 | 24.07 | 24.17 | 24.07 | 0 | 0 | 0 |
18/03/2024 |
24.07
|
900 | 24.07 | 24.56 | 24.07 | 0 | 0 | 0 |
15/03/2024 |
24.07
|
5,600 | 24.36 | 24.36 | 24.07 | 3,300 | 0 | 0.1 |
14/03/2024 |
24.36
|
600 | 24.65 | 24.65 | 24.36 | 0 | 0 | 0 |
13/03/2024 |
24.65
|
9,400 | 24.56 | 24.65 | 24.56 | 4,000 | 0 | 0.1 |
12/03/2024 |
24.56
|
3,400 | 24.56 | 24.56 | 24.56 | 2,000 | 0 | 0.1 |
11/03/2024 |
24.56
|
8,600 | 24.27 | 24.84 | 24.56 | 4,000 | 0 | 0.1 |
08/03/2024 |
24.27
|
600 | 24.07 | 24.27 | 24.17 | 400 | 0 | 0.0 |
07/03/2024 |
24.07
|
1,700 | 24.07 | 24.27 | 24.07 | 200 | 0 | 0.0 |
06/03/2024 |
24.07
|
100 | 24.07 | 24.07 | 24.07 | 0 | 0 | 0 |
05/03/2024 |
24.07
|
8,300 | 24.07 | 24.07 | 24.07 | 3,600 | 0 | 0.1 |
04/03/2024 |
24.07
|
100 | 23.98 | 24.07 | 24.07 | 0 | 0 | 0 |
01/03/2024 |
23.98
|
1,000 | 24.07 | 24.07 | 23.98 | 0 | 0 | 0 |
29/02/2024 |
24.07
|
1,100 | 24.07 | 24.07 | 23.88 | 800 | 0 | 0.0 |
28/02/2024 |
24.07
|
15,100 | 23.88 | 24.07 | 23.79 | 5,000 | 0 | 0.1 |
27/02/2024 |
23.88
|
700 | 23.88 | 23.88 | 23.88 | 0 | 0 | 0 |
26/02/2024 |
23.88
|
400 | 23.88 | 23.88 | 23.88 | 0 | 0 | 0 |
23/02/2024 |
23.88
|
100 | 23.88 | 23.88 | 23.88 | 0 | 0 | 0 |
22/02/2024 |
23.88
|
2,400 | 24.07 | 24.07 | 23.88 | 0 | 0 | 0 |
21/02/2024 |
24.07
|
500 | 23.88 | 24.07 | 23.88 | 0 | 0 | 0 |
20/02/2024 |
23.88
|
1,900 | 23.98 | 23.98 | 23.88 | 900 | 0 | 0.0 |
19/02/2024 |
23.98
|
4,900 | 23.79 | 23.98 | 23.79 | 900 | 0 | 0.0 |
16/02/2024 |
23.79
|
3,000 | 23.79 | 23.79 | 23.79 | 1,000 | 0 | 0.0 |
15/02/2024 |
23.79
|
1,100 | 23.79 | 23.79 | 23.79 | 0 | 0 | 0 |
06/02/2024 |
23.79
|
2,000 | 23.98 | 23.98 | 23.79 | 0 | 0 | 0 |
05/02/2024 |
23.98
|
35,400 | 23.59 | 23.98 | 23.69 | 4,800 | 0 | 0.1 |
02/02/2024 |
23.59
|
47,400 | 23.50 | 23.59 | 23.21 | 12,500 | 0 | 0.3 |
01/02/2024 |
23.50
|
6,200 | 23.59 | 23.59 | 23.11 | 0 | 0 | 0 |
29/01/2024 |
23.59
|
8,400 | 23.30 | 23.59 | 23.59 | 0 | 0 | 0 |
26/01/2024 |
23.30
|
10,400 | 23.30 | 23.40 | 23.30 | 2,600 | 0 | 0.1 |
25/01/2024 |
23.30
|
24,900 | 23.30 | 23.30 | 23.21 | 13,600 | 0 | 0.3 |
24/01/2024 |
23.30
|
9,500 | 23.30 | 23.30 | 23.30 | 3,000 | 0 | 0.1 |
23/01/2024 |
23.30
|
100 | 23.11 | 23.30 | 23.30 | 0 | 0 | 0 |
22/01/2024 |
23.11
|
16,100 | 23.40 | 23.40 | 23.11 | 7,100 | 0 | 0.2 |
19/01/2024 |
23.40
|
1,200 | 24.56 | 24.56 | 21.67 | 0 | 100 | -0.0 |
18/01/2024 |
24.56
|
100 | 22.92 | 24.56 | 24.56 | 0 | 0 | 0 |
17/01/2024 |
22.92
|
31,800 | 22.92 | 23.11 | 22.82 | 15,000 | 0 | 0.4 |
16/01/2024 |
22.92
|
24,600 | 22.82 | 22.92 | 22.82 | 14,700 | 0 | 0.3 |
15/01/2024 |
22.82
|
118,500 | 22.82 | 22.92 | 22.82 | 55,000 | 0 | 1.3 |
12/01/2024 |
22.82
|
36,500 | 22.73 | 22.82 | 22.63 | 10,000 | 0 | 0.2 |
11/01/2024 |
22.73
|
18,600 | 22.63 | 22.82 | 22.63 | 10,000 | 0 | 0.2 |
10/01/2024 |
22.63
|
9,200 | 22.63 | 22.92 | 22.63 | 5,200 | 0 | 0.1 |
09/01/2024 |
22.63
|
8,000 | 22.15 | 22.63 | 22.63 | 4,000 | 0 | 0.1 |
08/01/2024 |
22.15
|
300 | 22.15 | 22.15 | 22.15 | 0 | 0 | 0 |
05/01/2024 |
22.15
|
200 | 22.15 | 22.15 | 22.15 | 0 | 0 | 0 |
04/01/2024 |
22.15
|
200 | 22.53 | 22.53 | 22.15 | 0 | 0 | 0 |
02/01/2024 |
22.53
|
11,600 | 22.53 | 22.53 | 22.53 | 8,500 | 0 | 0.2 |
29/12/2023 |
22.53
|
300 | 22.63 | 22.63 | 22.53 | 0 | 0 | 0 |
27/12/2023 |
22.63
|
10,000 | 21.96 | 23.11 | 22.63 | 5,000 | 0 | 0.1 |
26/12/2023 |
21.96
|
22,800 | 22.53 | 22.53 | 21.76 | 9,000 | 0 | 0.2 |
25/12/2023 |
22.53
|
10,000 | 22.44 | 22.53 | 22.53 | 5,000 | 0 | 0.1 |
22/12/2023 |
22.44
|
12,300 | 22.44 | 22.53 | 22.44 | 7,000 | 0 | 0.2 |
21/12/2023 |
22.44
|
18,000 | 22.53 | 22.53 | 21.67 | 11,000 | 0 | 0.3 |
20/12/2023 |
22.53
|
13,000 | 21.96 | 22.53 | 22.53 | 4,000 | 0 | 0.1 |
19/12/2023 |
21.96
|
8,200 | 22.53 | 22.53 | 21.76 | 3,100 | 0 | 0.1 |
18/12/2023 |
22.53
|
5,000 | 21.67 | 22.82 | 22.53 | 0 | 0 | 0 |
15/12/2023 |
21.67
|
19,500 | 22.82 | 22.92 | 21.19 | 11,000 | 100 | 0.3 |
14/12/2023 |
22.82
|
25,000 | 21.67 | 23.11 | 22.63 | 12,000 | 0 | 0.3 |
13/12/2023 |
21.67
|
9,300 | 22.15 | 22.63 | 21.67 | 5,000 | 0 | 0.1 |
12/12/2023 |
22.15
|
4,000 | 22.05 | 22.15 | 22.15 | 2,000 | 0 | 0.0 |
11/12/2023 |
22.05
|
5,200 | 21.57 | 22.15 | 22.05 | 2,000 | 0 | 0.0 |
08/12/2023 |
21.57
|
8,200 | 21.57 | 21.57 | 21.57 | 2,000 | 0 | 0.0 |
07/12/2023 |
21.57
|
16,400 | 21.67 | 21.67 | 21.38 | 8,000 | 0 | 0.2 |
06/12/2023 |
21.67
|
6,000 | 21.38 | 21.67 | 21.67 | 2,000 | 0 | 0.0 |
05/12/2023 |
21.38
|
2,200 | 21.57 | 21.57 | 21.19 | 0 | 0 | 0 |
04/12/2023 |
21.57
|
11,300 | 21.09 | 21.86 | 21.57 | 6,300 | 0 | 0.1 |
01/12/2023 |
21.09
|
1,500 | 20.80 | 21.09 | 21.09 | 800 | 0 | 0.0 |
30/11/2023 |
20.80
|
100 | 20.70 | 20.80 | 20.80 | 0 | 0 | 0 |
29/11/2023 |
20.70
|
500 | 20.70 | 20.90 | 20.70 | 0 | 0 | 0 |
28/11/2023 |
20.70
|
5,000 | 21.67 | 21.67 | 20.70 | 0 | 0 | 0 |
27/11/2023 |
21.67
|
5,800 | 21.67 | 21.67 | 21.67 | 2,000 | 0 | 0.0 |
24/11/2023 |
21.67
|
6,000 | 21.19 | 21.86 | 21.67 | 2,000 | 0 | 0.0 |
23/11/2023 |
21.19
|
5,000 | 21.67 | 21.67 | 21.09 | 0 | 0 | 0 |
22/11/2023 |
21.67
|
11,900 | 22.15 | 22.15 | 20.03 | 4,600 | 0 | 0.1 |