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) |
-5 | -16.18% | 136,100 | 0 | 0 |
24.80
30.90
25.90
|
2 tháng
(2024-07-22) |
-4.60 | -15.08% | 162,900 | -100 | -0.0 |
24.80
32.80
25.90
|
3 tháng
(2024-06-20) |
-0.42 | -1.60% | 240,500 | -100 | -0.0 |
24.80
33.30
25.90
|
6 tháng
(2024-03-22) |
3.34 | 14.80% | 434,766 | -100 | -0.0 |
22.18
33.30
25.90
|
12 tháng
(2023-09-25) |
6.33 | 32.33% | 1,630,727 | -2,000 | -0.0 |
18.80
33.30
25.90
|
24 tháng
(2022-09-29) |
7.96 | 44.35% | 2,254,926 | 60,600 | 1.2 |
14.55
33.30
25.90
|
36 tháng
(2021-10-04) |
11.62 | 81.40% | 2,842,944 | 60,600 | 1.2 |
12.93
33.30
25.90
|
60 tháng
(2019-10-15) |
16.92 | 188.28% | 4,527,442 | 61,200 | 1.2 |
8.98
33.30
25.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2024 |
22.46
|
0 | 22.46 | 22.46 | 22.46 | 0 | 0 | 0 |
24/04/2024 |
22.46
|
1,700 | 22.46 | 22.46 | 22.46 | 0 | 0 | 0 |
23/04/2024 |
22.46
|
5,000 | 22.46 | 22.66 | 22.46 | 0 | 0 | 0 |
22/04/2024 |
22.37
|
6,900 | 22.27 | 22.37 | 22.27 | 0 | 0 | 0 |
19/04/2024 |
22.18
|
19,100 | 23.14 | 23.14 | 21.31 | 0 | 0 | 0 |
17/04/2024 |
23.33
|
4,000 | 23.33 | 23.33 | 23.33 | 0 | 0 | 0 |
16/04/2024 |
23.33
|
4,100 | 23.33 | 23.33 | 23.33 | 0 | 0 | 0 |
15/04/2024 |
23.33
|
8,600 | 23.33 | 23.33 | 23.33 | 0 | 0 | 0 |
12/04/2024 |
24.10
|
0 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
11/04/2024 |
24.01
|
2,000 | 24.10 | 24.10 | 24.01 | 0 | 0 | 0 |
10/04/2024 |
23.91
|
2,000 | 23.53 | 24.30 | 23.53 | 0 | 0 | 0 |
09/04/2024 |
23.72
|
1,600 | 23.33 | 23.72 | 23.33 | 0 | 0 | 0 |
08/04/2024 |
23.62
|
13,000 | 23.62 | 24.10 | 23.62 | 0 | 0 | 0 |
05/04/2024 |
23.62
|
1,500 | 23.43 | 23.62 | 23.43 | 0 | 0 | 0 |
04/04/2024 |
23.33
|
5,100 | 23.43 | 23.43 | 23.14 | 0 | 0 | 0 |
03/04/2024 |
23.14
|
8,500 | 23.14 | 23.43 | 23.14 | 0 | 0 | 0 |
02/04/2024 |
23.14
|
2,200 | 23.14 | 23.14 | 23.14 | 0 | 0 | 0 |
29/03/2024 |
23.14
|
10 | 23.14 | 23.14 | 23.14 | 0 | 0 | 0 |
28/03/2024 |
23.14
|
800 | 23.14 | 23.14 | 23.14 | 0 | 0 | 0 |
27/03/2024 |
23.04
|
100 | 23.04 | 23.04 | 23.04 | 0 | 0 | 0 |
26/03/2024 |
22.75
|
3,706 | 22.75 | 22.75 | 22.75 | 0 | 0 | 0 |
25/03/2024 |
22.66
|
1,100 | 22.56 | 22.66 | 22.56 | 0 | 0 | 0 |
22/03/2024 |
22.56
|
1,350 | 22.66 | 22.66 | 22.56 | 0 | 0 | 0 |
21/03/2024 |
22.56
|
0 | 22.56 | 22.56 | 22.56 | 0 | 0 | 0 |
20/03/2024 |
22.66
|
5,500 | 22.56 | 22.66 | 22.56 | 0 | 0 | 0 |
19/03/2024 |
22.46
|
4,000 | 22.46 | 22.46 | 22.37 | 0 | 0 | 0 |
18/03/2024 |
22.56
|
5,800 | 22.56 | 22.56 | 22.37 | 0 | 0 | 0 |
15/03/2024 |
22.56
|
2,400 | 22.56 | 22.56 | 22.56 | 0 | 0 | 0 |
14/03/2024 |
22.56
|
4,200 | 22.46 | 22.56 | 22.37 | 0 | 0 | 0 |
13/03/2024 |
22.37
|
4,503 | 22.56 | 22.56 | 22.37 | 0 | 0 | 0 |
12/03/2024 |
22.56
|
1,100 | 22.46 | 22.56 | 22.46 | 0 | 0 | 0 |
11/03/2024 |
22.37
|
4,203 | 22.56 | 22.56 | 22.37 | 0 | 0 | 0 |
08/03/2024 |
22.56
|
1,400 | 22.56 | 22.56 | 22.56 | 0 | 0 | 0 |
07/03/2024 |
22.46
|
11,139 | 22.46 | 22.46 | 22.37 | 0 | 0 | 0 |
06/03/2024 |
22.37
|
8,400 | 22.46 | 22.46 | 22.37 | 0 | 0 | 0 |
05/03/2024 |
22.46
|
1,103 | 22.37 | 22.95 | 22.37 | 0 | 0 | 0 |
04/03/2024 |
22.56
|
11,900 | 22.18 | 22.75 | 22.18 | 0 | 0 | 0 |
01/03/2024 |
22.66
|
6,600 | 22.18 | 22.66 | 22.18 | 0 | 0 | 0 |
29/02/2024 |
22.18
|
18,300 | 22.18 | 22.18 | 22.18 | 0 | 0 | 0 |
28/02/2024 |
22.37
|
16,001 | 22.18 | 22.37 | 22.18 | 0 | 0 | 0 |
27/02/2024 |
23.04
|
300 | 23.14 | 23.14 | 23.04 | 0 | 0 | 0 |
26/02/2024 |
21.98
|
55,400 | 22.18 | 22.18 | 21.60 | 0 | 0 | 0 |
23/02/2024 |
22.27
|
16,100 | 22.27 | 22.27 | 22.08 | 0 | 0 | 0 |
22/02/2024 |
22.18
|
55,400 | 23.14 | 23.14 | 22.18 | 0 | 0 | 0 |
21/02/2024 |
22.56
|
26,200 | 22.18 | 22.56 | 22.18 | 0 | 0 | 0 |
20/02/2024 |
22.18
|
5,100 | 22.18 | 22.18 | 22.18 | 0 | 0 | 0 |
19/02/2024 |
22.18
|
19,000 | 22.18 | 22.18 | 22.18 | 0 | 1,900 | -0.0 |
16/02/2024 |
24.30
|
0 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 |
15/02/2024 |
26.80
|
400 | 21.79 | 26.80 | 21.79 | 0 | 0 | 0 |
07/02/2024 |
21.89
|
310 | 25.07 | 25.07 | 21.89 | 0 | 0 | 0 |
06/02/2024 |
21.89
|
0 | 21.89 | 21.89 | 21.89 | 0 | 0 | 0 |
05/02/2024 |
21.89
|
0 | 21.89 | 21.89 | 21.89 | 0 | 0 | 0 |
02/02/2024 |
22.75
|
900 | 21.79 | 22.75 | 21.69 | 0 | 0 | 0 |
01/02/2024 |
21.69
|
1,000 | 21.69 | 21.69 | 21.69 | 0 | 0 | 0 |
31/01/2024 |
21.69
|
610 | 21.69 | 21.69 | 21.69 | 0 | 0 | 0 |
30/01/2024 |
21.69
|
900 | 21.69 | 21.69 | 21.69 | 0 | 0 | 0 |
29/01/2024 |
21.69
|
2,101 | 21.79 | 21.79 | 21.69 | 0 | 0 | 0 |
26/01/2024 |
21.69
|
4,500 | 22.08 | 22.08 | 21.69 | 0 | 0 | 0 |
25/01/2024 |
21.40
|
19,700 | 22.66 | 22.66 | 21.40 | 0 | 0 | 0 |
24/01/2024 |
21.79
|
0 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 |
23/01/2024 |
21.79
|
0 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 |
22/01/2024 |
21.79
|
6,300 | 21.98 | 21.98 | 21.60 | 0 | 0 | 0 |
19/01/2024 |
21.89
|
1,100 | 22.08 | 22.08 | 21.89 | 0 | 0 | 0 |
18/01/2024 |
21.98
|
5,414 | 21.98 | 21.98 | 21.79 | 0 | 0 | 0 |
17/01/2024 |
21.89
|
7,400 | 21.89 | 22.18 | 21.69 | 0 | 0 | 0 |
16/01/2024 |
21.79
|
1,000 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 |
15/01/2024 |
21.69
|
23,800 | 21.40 | 21.69 | 21.31 | 0 | 0 | 0 |
12/01/2024 |
21.69
|
0 | 21.69 | 21.69 | 21.69 | 0 | 0 | 0 |
11/01/2024 |
21.69
|
300 | 21.69 | 21.69 | 21.69 | 0 | 0 | 0 |
10/01/2024 |
21.21
|
1,909 | 21.21 | 21.21 | 21.21 | 0 | 0 | 0 |
09/01/2024 |
21.21
|
500 | 21.21 | 21.21 | 21.21 | 0 | 0 | 0 |
08/01/2024 |
21.21
|
100 | 21.21 | 21.21 | 21.21 | 0 | 0 | 0 |
05/01/2024 |
21.12
|
200 | 21.12 | 21.12 | 21.12 | 0 | 0 | 0 |
04/01/2024 |
21.12
|
1,800 | 21.12 | 21.12 | 21.12 | 0 | 0 | 0 |
03/01/2024 |
21.40
|
0 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 |
02/01/2024 |
21.40
|
200 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 |
29/12/2023 |
22.27
|
3,200 | 21.12 | 22.27 | 21.02 | 0 | 0 | 0 |
28/12/2023 |
22.27
|
500 | 22.27 | 22.27 | 22.27 | 0 | 0 | 0 |
27/12/2023 |
22.27
|
1,000 | 22.27 | 22.27 | 22.27 | 0 | 0 | 0 |
26/12/2023 |
22.18
|
4,200 | 22.18 | 22.18 | 22.18 | 0 | 0 | 0 |
25/12/2023 |
22.18
|
500 | 22.18 | 22.18 | 22.18 | 0 | 0 | 0 |
22/12/2023 |
23.62
|
210 | 23.62 | 23.62 | 23.62 | 0 | 0 | 0 |
21/12/2023 |
21.31
|
1,200 | 21.31 | 21.31 | 21.31 | 0 | 0 | 0 |
20/12/2023 |
21.12
|
2,800 | 21.12 | 21.50 | 21.12 | 0 | 0 | 0 |
19/12/2023 |
21.12
|
0 | 21.12 | 21.12 | 21.12 | 0 | 0 | 0 |
18/12/2023 |
21.12
|
0 | 21.12 | 21.12 | 21.12 | 0 | 0 | 0 |
15/12/2023 |
21.12
|
2,700 | 20.73 | 21.12 | 20.73 | 0 | 0 | 0 |
14/12/2023 |
20.63
|
100 | 20.63 | 20.63 | 20.63 | 0 | 0 | 0 |
13/12/2023 |
21.12
|
2,510 | 20.44 | 21.12 | 20.44 | 0 | 0 | 0 |
12/12/2023 |
21.12
|
100 | 21.12 | 21.12 | 21.12 | 0 | 0 | 0 |
11/12/2023 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 |
08/12/2023 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 |
07/12/2023 |
20.34
|
10,000 | 20.73 | 20.73 | 20.25 | 0 | 0 | 0 |
06/12/2023 |
20.73
|
17,000 | 21.21 | 21.31 | 20.73 | 0 | 0 | 0 |
05/12/2023 |
21.21
|
2,000 | 21.21 | 21.21 | 21.21 | 0 | 0 | 0 |
04/12/2023 |
21.50
|
1,001 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
01/12/2023 |
21.89
|
4,200 | 21.21 | 21.89 | 21.12 | 0 | 0 | 0 |
30/11/2023 |
20.25
|
5,000 | 20.25 | 20.25 | 20.25 | 0 | 0 | 0 |
29/11/2023 |
20.25
|
0 | 20.25 | 20.25 | 20.25 | 0 | 0 | 0 |
28/11/2023 |
20.15
|
1,100 | 20.25 | 20.25 | 20.15 | 0 | 0 | 0 |