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) |
-3.50 | -10.61% | 1,104,000 | 12,800 | 0.4 |
29
34.20
30.30
|
2 tháng
(2024-07-22) |
-5 | -14.49% | 3,706,500 | 80,300 | 2.6 |
28.80
35.60
30.30
|
3 tháng
(2024-06-20) |
-36.80 | -55.51% | 9,509,100 | 84,648 | 2.8 |
28.80
74.30
30.30
|
6 tháng
(2024-03-22) |
5 | 20.41% | 12,393,000 | 51,009 | 1.7 |
24.10
74.30
30.30
|
12 tháng
(2023-09-25) |
4.57 | 18.33% | 13,387,100 | 64,709 | 2.0 |
24.10
74.30
30.30
|
24 tháng
(2022-09-29) |
4.75 | 19.19% | 14,040,278 | 188,943 | 5.6 |
21.87
74.30
30.30
|
36 tháng
(2021-10-04) |
3.85 | 15.01% | 18,039,357 | -57 | 0.3 |
21.87
74.30
30.30
|
60 tháng
(2019-10-15) |
13.92 | 89.36% | 34,373,037 | 315,434 | 9.3 |
13.51
74.30
30.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2024 |
24.90
|
2,200 | 24.80 | 24.90 | 24.60 | 0 | 0 | 0 |
24/04/2024 |
24.80
|
600 | 24.30 | 24.80 | 24.30 | 0 | 0 | 0 |
23/04/2024 |
24.50
|
7,000 | 24.40 | 24.60 | 24.40 | 0 | 3,500 | -0.1 |
22/04/2024 |
24.40
|
6,200 | 24.50 | 24.50 | 24.40 | 0 | 2,700 | -0.1 |
19/04/2024 |
24.30
|
4,900 | 24.40 | 24.40 | 24 | 0 | 1,400 | -0.0 |
17/04/2024 |
24.40
|
4,200 | 24.40 | 24.50 | 24.30 | 0 | 0 | 0 |
16/04/2024 |
24.50
|
8,200 | 24.70 | 24.80 | 24.30 | 0 | 1,000 | -0.0 |
15/04/2024 |
24.60
|
6,000 | 24.60 | 24.80 | 24.60 | 0 | 0 | 0 |
12/04/2024 |
24.60
|
900 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 |
11/04/2024 |
24.50
|
10,500 | 24.50 | 24.60 | 24.50 | 100 | 0 | 0.0 |
10/04/2024 |
24.70
|
1,300 | 24.80 | 24.80 | 24.60 | 0 | 0 | 0 |
09/04/2024 |
24.60
|
5,000 | 24.60 | 24.60 | 24.50 | 0 | 0 | 0 |
08/04/2024 |
24.60
|
5,900 | 24.70 | 24.80 | 24.60 | 300 | 500 | -0.0 |
05/04/2024 |
24.70
|
1,300 | 24.80 | 24.80 | 24.70 | 0 | 0 | 0 |
04/04/2024 |
24.80
|
4,900 | 25 | 25 | 24.80 | 0 | 0 | 0 |
03/04/2024 |
25
|
11,900 | 24.50 | 25 | 24.50 | 5,000 | 7,000 | -0.0 |
02/04/2024 |
24.10
|
3,400 | 24.70 | 24.70 | 24.10 | 0 | 0 | 0 |
01/04/2024 |
24.80
|
3,900 | 24.50 | 24.80 | 24.50 | 0 | 900 | -0.0 |
29/03/2024 |
24.70
|
4,200 | 24.70 | 24.70 | 24.50 | 800 | 0 | 0.0 |
28/03/2024 |
24.70
|
2,300 | 24.60 | 24.70 | 24.20 | 0 | 0 | 0 |
27/03/2024 |
24.60
|
3,900 | 24.80 | 24.80 | 24.60 | 1,100 | 548 | 0.0 |
26/03/2024 |
24.60
|
1,800 | 24.60 | 24.70 | 24.50 | 0 | 600 | -0.0 |
25/03/2024 |
24.50
|
8,100 | 24.50 | 24.80 | 24.50 | 200 | 0 | 0.0 |
22/03/2024 |
24.50
|
7,300 | 24.80 | 25 | 24.50 | 100 | 0 | 0.0 |
21/03/2024 |
24.80
|
1,900 | 25 | 25 | 24.80 | 500 | 0 | 0.0 |
20/03/2024 |
25
|
6,000 | 24.70 | 25 | 24.70 | 200 | 500 | -0.0 |
19/03/2024 |
24.70
|
17,100 | 24.80 | 24.80 | 24.70 | 8,200 | 0 | 0.2 |
18/03/2024 |
24.80
|
11,900 | 24.80 | 24.80 | 24.30 | 7,500 | 1,500 | 0.1 |
15/03/2024 |
24.80
|
3,000 | 24.70 | 25 | 24.80 | 0 | 0 | 0 |
14/03/2024 |
24.70
|
9,000 | 24.80 | 24.80 | 24.70 | 0 | 4,000 | -0.1 |
13/03/2024 |
24.80
|
9,200 | 24.70 | 25 | 24.70 | 300 | 0 | 0.0 |
12/03/2024 |
24.70
|
8,700 | 24.80 | 24.80 | 24.60 | 200 | 0 | 0.0 |
11/03/2024 |
24.80
|
11,000 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
08/03/2024 |
24.80
|
12,200 | 24.80 | 25 | 24.80 | 300 | 1,000 | -0.0 |
07/03/2024 |
24.80
|
23,500 | 24.80 | 25 | 24.80 | 0 | 5,100 | -0.1 |
06/03/2024 |
24.80
|
2,900 | 24.70 | 25.10 | 24.80 | 0 | 100 | -0.0 |
05/03/2024 |
24.70
|
2,700 | 24.80 | 24.80 | 24.70 | 0 | 0 | 0 |
04/03/2024 |
24.80
|
3,400 | 24.70 | 24.80 | 24.60 | 0 | 0 | 0 |
01/03/2024 |
24.70
|
8,300 | 24.80 | 24.80 | 24.70 | 0 | 0 | 0 |
29/02/2024 |
24.80
|
300 | 25.10 | 25.10 | 24.80 | 0 | 0 | 0 |
28/02/2024 |
25.10
|
7,800 | 24.70 | 25.30 | 22 | 0 | 1,000 | -0.0 |
27/02/2024 |
24.70
|
18,600 | 24.80 | 24.80 | 24.60 | 0 | 0 | 0 |
26/02/2024 |
24.80
|
5,000 | 24.80 | 24.90 | 24.60 | 0 | 0 | 0 |
23/02/2024 |
24.80
|
9,900 | 24.80 | 25 | 24.80 | 0 | 0 | 0 |
22/02/2024 |
24.80
|
5,600 | 24.90 | 24.90 | 24.80 | 800 | 100 | 0.0 |
21/02/2024 |
24.90
|
2,300 | 25 | 25 | 24.90 | 100 | 0 | 0.0 |
20/02/2024 |
25
|
6,700 | 25.10 | 25.10 | 25 | 4,300 | 0 | 0.1 |
19/02/2024 |
25.10
|
7,700 | 25.20 | 25.20 | 25.10 | 0 | 0 | 0 |
16/02/2024 |
25.20
|
6,200 | 25.10 | 25.30 | 25.20 | 0 | 2,000 | -0.1 |
15/02/2024 |
25.10
|
1,300 | 25.20 | 26 | 25.10 | 0 | 100 | -0.0 |
07/02/2024 |
25.20
|
1,200 | 24.90 | 25.20 | 25.20 | 0 | 0 | 0 |
06/02/2024 |
24.90
|
200 | 24.80 | 24.90 | 24.90 | 0 | 0 | 0 |
05/02/2024 |
24.80
|
2,400 | 25 | 25.10 | 24.80 | 0 | 0 | 0 |
02/02/2024 |
25
|
300 | 24.60 | 25.30 | 25 | 0 | 0 | 0 |
01/02/2024 |
24.60
|
800 | 24.70 | 24.70 | 24.60 | 0 | 0 | 0 |
31/01/2024 |
24.70
|
5,800 | 24.80 | 24.80 | 24.70 | 500 | 0 | 0.0 |
30/01/2024 |
24.80
|
700 | 24.90 | 24.90 | 24.70 | 0 | 0 | 0 |
29/01/2024 |
24.90
|
700 | 25 | 25 | 24.90 | 600 | 0 | 0.0 |
26/01/2024 |
25
|
10,600 | 24.90 | 25.10 | 24.90 | 0 | 800 | -0.0 |
25/01/2024 |
24.90
|
4,400 | 24.80 | 24.90 | 24.80 | 0 | 0 | 0 |
24/01/2024 |
24.80
|
13,900 | 24.80 | 24.90 | 24.80 | 0 | 3,300 | -0.1 |
23/01/2024 |
24.80
|
6,300 | 24.80 | 24.90 | 24.80 | 0 | 2,000 | -0.0 |
22/01/2024 |
24.80
|
900 | 24.80 | 25 | 24.80 | 0 | 0 | 0 |
19/01/2024 |
24.80
|
9,500 | 24.70 | 24.90 | 24.70 | 3,900 | 0 | 0.1 |
18/01/2024 |
24.70
|
12,400 | 24.80 | 24.90 | 24.70 | 600 | 6,000 | -0.1 |
17/01/2024 |
24.80
|
7,300 | 24.90 | 24.90 | 24.70 | 100 | 0 | 0.0 |
16/01/2024 |
24.90
|
3,700 | 24.90 | 24.90 | 24.50 | 0 | 0 | 0 |
15/01/2024 |
24.90
|
9,200 | 25 | 25 | 24.90 | 0 | 0 | 0 |
12/01/2024 |
25
|
400 | 25 | 25 | 24.90 | 0 | 0 | 0 |
11/01/2024 |
25
|
12,700 | 25 | 25.10 | 24.90 | 200 | 0 | 0.0 |
10/01/2024 |
25
|
6,200 | 25.10 | 25.20 | 25 | 500 | 0 | 0.0 |
09/01/2024 |
25.10
|
1,800 | 25.30 | 25.30 | 25.10 | 200 | 100 | 0.0 |
08/01/2024 |
25.30
|
4,200 | 25.30 | 25.30 | 25.20 | 100 | 0 | 0.0 |
05/01/2024 |
25.30
|
900 | 25.40 | 25.40 | 25.10 | 100 | 0 | 0.0 |
04/01/2024 |
25.40
|
22,500 | 25.30 | 25.40 | 25.20 | 1,100 | 10,500 | -0.2 |
03/01/2024 |
25.30
|
6,500 | 25.20 | 25.40 | 25.30 | 1,100 | 0 | 0.0 |
02/01/2024 |
25.20
|
2,300 | 25.30 | 25.40 | 25.20 | 0 | 0 | 0 |
29/12/2023 |
25.30
|
8,300 | 25.20 | 25.40 | 25.20 | 0 | 0 | 0 |
28/12/2023 |
25.20
|
9,800 | 25.10 | 25.30 | 25.10 | 1,700 | 0 | 0.0 |
27/12/2023 |
25.10
|
10,100 | 25.40 | 25.40 | 25 | 1,800 | 0 | 0.0 |
26/12/2023 |
25.40
|
1,300 | 25.20 | 25.40 | 25.40 | 1,300 | 0 | 0.0 |
25/12/2023 |
25.20
|
7,800 | 25.10 | 25.50 | 25.20 | 6,700 | 0 | 0.2 |
22/12/2023 |
25.10
|
2,100 | 25.40 | 25.40 | 25 | 0 | 0 | 0 |
20/12/2023 |
25.40
|
2,100 | 24.90 | 25.40 | 25.10 | 2,000 | 0 | 0.1 |
19/12/2023 |
24.90
|
1,900 | 24.80 | 24.90 | 24.80 | 1,100 | 0 | 0.0 |
18/12/2023 |
24.80
|
4,800 | 24.80 | 25 | 24.70 | 0 | 0 | 0 |
15/12/2023 |
24.80
|
2,700 | 24.80 | 24.80 | 24.50 | 0 | 900 | -0.0 |
14/12/2023 |
24.80
|
3,400 | 25 | 25 | 24.50 | 0 | 0 | 0 |
13/12/2023 |
25
|
4,000 | 25 | 25 | 24.90 | 500 | 0 | 0.0 |
12/12/2023 |
25
|
900 | 25.20 | 25.30 | 25 | 0 | 200 | -0.0 |
11/12/2023 |
25.20
|
4,000 | 25 | 25.30 | 25 | 1,000 | 0 | 0.0 |
08/12/2023 |
25
|
6,700 | 25.30 | 25.50 | 25 | 600 | 0 | 0.0 |
07/12/2023 |
25.30
|
4,200 | 25.80 | 25.80 | 25.20 | 0 | 0 | 0 |
06/12/2023 |
25.80
|
5,600 | 25.10 | 25.90 | 25.30 | 2,700 | 0 | 0.1 |
05/12/2023 |
25.10
|
5,100 | 25.60 | 25.90 | 24.90 | 600 | 0 | 0.0 |
04/12/2023 |
25.60
|
33,500 | 25.60 | 26.20 | 21.90 | 5,300 | 0 | 0.1 |
01/12/2023 |
25.60
|
4,300 | 25.90 | 25.90 | 25.60 | 1,000 | 0 | 0.0 |
30/11/2023 |
25.90
|
1,800 | 26.30 | 26.30 | 25.60 | 100 | 0 | 0.0 |
29/11/2023 |
26.30
|
2,700 | 26.10 | 26.40 | 25.60 | 2,000 | 0 | 0.1 |
28/11/2023 |
26.10
|
4,500 | 26.20 | 26.20 | 25.60 | 2,000 | 0 | 0.1 |