| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-21) |
0.40 | 1.45% | 18,033 | -200 | -0.0 |
26.30
28
28
|
|
2 tháng
(2024-09-23) |
-1.30 | -4.44% | 42,656 | -500 | -0.0 |
26.30
29.30
28
|
|
3 tháng
(2024-08-22) |
-3.84 | -12.06% | 85,240 | -1,300 | -0.0 |
26.30
32.50
28
|
|
6 tháng
(2024-05-24) |
2.53 | 9.92% | 116,212 | -3,400 | -0.1 |
24.35
32.59
28
|
|
12 tháng
(2023-11-27) |
4.87 | 21.05% | 164,439 | -18,300 | -0.5 |
21.91
32.59
28
|
|
24 tháng
(2022-12-01) |
7.98 | 39.88% | 205,442 | -21,400 | -0.6 |
20.02
32.59
28
|
|
36 tháng
(2021-12-06) |
7.21 | 34.69% | 478,235 | 57,100 | 1.7 |
20.02
32.59
28
|
|
60 tháng
(2019-12-17) |
7.15 | 34.28% | 986,048 | 138,650 | 3.9 |
15.66
32.59
28
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/07/2024 |
26.97
|
0 | 26.97 | 26.97 | 26.97 | 0 | 0 | 0 |
| 01/07/2024 |
26.97
|
0 | 26.97 | 26.97 | 26.97 | 0 | 0 | 0 |
| 28/06/2024 |
26.97
|
0 | 26.97 | 26.97 | 26.97 | 0 | 0 | 0 |
| 27/06/2024 |
26.97
|
0 | 26.97 | 26.97 | 26.97 | 0 | 0 | 0 |
| 26/06/2024 |
26.97
|
200 | 26.41 | 26.97 | 26.41 | 0 | 0 | 0 |
| 25/06/2024 |
29.03
|
263 | 30.90 | 30.90 | 29.03 | 0 | 0 | 0 |
| 24/06/2024 |
30.90
|
901 | 31.65 | 31.65 | 28.47 | 0 | 0 | 0 |
| 21/06/2024 |
28.84
|
2,700 | 28.84 | 28.84 | 28.84 | 0 | 0 | 0 |
| 20/06/2024 |
26.22
|
0 | 26.22 | 26.22 | 26.22 | 0 | 0 | 0 |
| 19/06/2024 |
26.22
|
100 | 26.22 | 26.22 | 26.22 | 0 | 0 | 0 |
| 18/06/2024 |
26.03
|
0 | 26.03 | 26.03 | 26.03 | 0 | 0 | 0 |
| 17/06/2024 |
26.03
|
2,900 | 26.97 | 27.35 | 26.03 | 0 | 0 | 0 |
| 14/06/2024 |
24.91
|
100 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 |
| 13/06/2024 |
26.22
|
200 | 24.35 | 26.22 | 24.35 | 0 | 0 | 0 |
| 12/06/2024 |
25.47
|
0 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 |
| 11/06/2024 |
25.47
|
0 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 |
| 10/06/2024 |
25.47
|
400 | 27.25 | 27.25 | 25.47 | 0 | 0 | 0 |
| 07/06/2024 |
24.91
|
0 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 |
| 06/06/2024 |
24.91
|
100 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 |
| 05/06/2024 |
24.54
|
20 | 24.54 | 24.54 | 24.54 | 0 | 0 | 0 |
| 04/06/2024 |
24.54
|
0 | 24.54 | 24.54 | 24.54 | 0 | 0 | 0 |
| 03/06/2024 |
24.54
|
0 | 24.54 | 24.54 | 24.54 | 0 | 0 | 0 |
| 31/05/2024 |
24.54
|
1 | 24.54 | 24.54 | 24.54 | 0 | 0 | 0 |
| 30/05/2024 |
24.54
|
507 | 24.54 | 24.54 | 24.54 | 0 | 0 | 0 |
| 29/05/2024 |
24.35
|
110 | 24.35 | 24.35 | 24.35 | 0 | 0 | 0 |
| 28/05/2024 |
24.35
|
100 | 24.35 | 24.35 | 24.35 | 0 | 0 | 0 |
| 27/05/2024 |
25.47
|
0 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 |
| 24/05/2024 |
25.47
|
1,000 | 25.57 | 25.57 | 25.47 | 0 | 0 | 0 |
| 23/05/2024 |
25.47
|
0 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 |
| 22/05/2024 |
25.47
|
0 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 |
| 21/05/2024 |
25.47
|
556 | 25.47 | 27.25 | 25.38 | 0 | 0 | 0 |
| 20/05/2024 |
25.10
|
300 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 17/05/2024 |
25.57
|
3,400 | 25.29 | 26.13 | 24.54 | 0 | 0 | 0 |
| 16/05/2024 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 15/05/2024 |
25.10
|
400 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 14/05/2024 |
25.29
|
0 | 25.29 | 25.29 | 25.29 | 0 | 0 | 0 |
| 13/05/2024 |
25.29
|
0 | 25.29 | 25.29 | 25.29 | 0 | 0 | 0 |
| 10/05/2024 |
25.29
|
0 | 25.29 | 25.29 | 25.29 | 0 | 0 | 0 |
| 09/05/2024 |
25.29
|
2,600 | 25.00 | 25.94 | 25.00 | 0 | 0 | 0 |
| 08/05/2024 |
25.00
|
0 | 25.00 | 25.00 | 25.00 | 0 | 0 | 0 |
| 07/05/2024 |
25.00
|
0 | 25.00 | 25.00 | 25.00 | 0 | 0 | 0 |
| 06/05/2024 |
25.00
|
0 | 25.00 | 25.00 | 25.00 | 0 | 0 | 0 |
| 03/05/2024 |
25.00
|
4 | 25.00 | 25.00 | 25.00 | 0 | 0 | 0 |
| 02/05/2024 |
25.00
|
105 | 25.00 | 25.00 | 25.00 | 0 | 0 | 0 |
| 26/04/2024 |
24.54
|
1,300 | 24.63 | 24.63 | 24.54 | 0 | 0 | 0 |
| 25/04/2024 |
24.63
|
100 | 24.63 | 24.63 | 24.63 | 0 | 0 | 0 |
| 24/04/2024 |
25.38
|
0 | 25.38 | 25.38 | 25.38 | 0 | 0 | 0 |
| 23/04/2024 |
25.38
|
101 | 25.38 | 25.38 | 25.38 | 0 | 0 | 0 |
| 22/04/2024 |
27.91
|
3,300 | 27.06 | 27.91 | 24.82 | 0 | 3,000 | -0.1 |
| 19/04/2024 |
27.06
|
3,002 | 26.97 | 27.06 | 26.97 | 0 | 0 | 0 |
| 17/04/2024 |
26.69
|
300 | 24.54 | 26.69 | 24.54 | 0 | 100 | -0.0 |
| 16/04/2024 |
25.75
|
701 | 24.44 | 25.75 | 24.44 | 0 | 100 | -0.0 |
| 15/04/2024 |
26.88
|
200 | 24.54 | 26.88 | 24.54 | 0 | 100 | -0.0 |
| 12/04/2024 |
26.88
|
1,100 | 25.85 | 26.88 | 25.85 | 0 | 0 | 0 |
| 11/04/2024 |
24.54
|
207 | 24.54 | 24.54 | 24.54 | 0 | 100 | -0.0 |
| 10/04/2024 |
27.16
|
200 | 23.97 | 27.16 | 23.97 | 0 | 100 | -0.0 |
| 09/04/2024 |
25.85
|
100 | 25.85 | 25.85 | 25.85 | 0 | 0 | 0 |
| 08/04/2024 |
24.07
|
1 | 24.07 | 24.07 | 24.07 | 0 | 0 | 0 |
| 05/04/2024 |
24.07
|
0 | 24.07 | 24.07 | 24.07 | 0 | 0 | 0 |
| 04/04/2024 |
24.07
|
0 | 24.07 | 24.07 | 24.07 | 0 | 0 | 0 |
| 03/04/2024 |
24.07
|
0 | 24.07 | 24.07 | 24.07 | 0 | 0 | 0 |
| 02/04/2024 |
24.07
|
1,900 | 24.16 | 24.16 | 24.07 | 0 | 100 | -0.0 |
| 01/04/2024 |
26.50
|
24 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 29/03/2024 |
26.50
|
500 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 28/03/2024 |
26.41
|
3,200 | 25.75 | 26.41 | 25.75 | 0 | 0 | 0 |
| 27/03/2024 |
25.75
|
2,300 | 25.47 | 25.75 | 25.47 | 0 | 0 | 0 |
| 26/03/2024 |
23.41
|
0 | 23.41 | 23.41 | 23.41 | 0 | 0 | 0 |
| 25/03/2024 |
23.41
|
100 | 23.41 | 23.41 | 23.41 | 0 | 100 | -0.0 |
| 22/03/2024 |
25.66
|
600 | 25.66 | 25.66 | 25.66 | 0 | 0 | 0 |
| 21/03/2024 |
24.35
|
0 | 24.35 | 24.35 | 24.35 | 0 | 0 | 0 |
| 20/03/2024 |
24.35
|
0 | 24.35 | 24.35 | 24.35 | 0 | 0 | 0 |
| 19/03/2024 |
24.35
|
0 | 24.35 | 24.35 | 24.35 | 0 | 0 | 0 |
| 18/03/2024 |
24.35
|
10 | 24.35 | 24.35 | 24.35 | 0 | 0 | 0 |
| 15/03/2024 |
24.35
|
0 | 24.35 | 24.35 | 24.35 | 0 | 0 | 0 |
| 14/03/2024 |
24.35
|
1 | 24.35 | 24.35 | 24.35 | 0 | 0 | 0 |
| 13/03/2024 |
24.35
|
0 | 24.35 | 24.35 | 24.35 | 0 | 0 | 0 |
| 12/03/2024 |
24.35
|
1 | 24.35 | 24.35 | 24.35 | 0 | 0 | 0 |
| 11/03/2024 |
24.35
|
0 | 24.35 | 24.35 | 24.35 | 0 | 0 | 0 |
| 08/03/2024 |
24.35
|
210 | 23.41 | 24.35 | 23.41 | 0 | 100 | -0.0 |
| 07/03/2024 |
25.75
|
1,002 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 |
| 06/03/2024 |
25.47
|
1,000 | 24.07 | 26.22 | 24.07 | 0 | 100 | -0.0 |
| 05/03/2024 |
24.07
|
102 | 24.07 | 24.07 | 24.07 | 0 | 0 | 0 |
| 04/03/2024 |
21.91
|
0 | 21.91 | 21.91 | 21.91 | 0 | 0 | 0 |
| 01/03/2024 |
21.91
|
0 | 21.91 | 21.91 | 21.91 | 0 | 0 | 0 |
| 29/02/2024 |
21.91
|
0 | 21.91 | 21.91 | 21.91 | 0 | 0 | 0 |
| 28/02/2024 |
21.91
|
0 | 21.91 | 21.91 | 21.91 | 0 | 0 | 0 |
| 27/02/2024 |
21.91
|
134 | 21.91 | 21.91 | 21.91 | 0 | 100 | -0.0 |
| 26/02/2024 |
24.35
|
0 | 24.35 | 24.35 | 24.35 | 0 | 0 | 0 |
| 23/02/2024 |
24.35
|
0 | 24.35 | 24.35 | 24.35 | 0 | 0 | 0 |
| 22/02/2024 |
24.35
|
0 | 24.35 | 24.35 | 24.35 | 0 | 0 | 0 |
| 21/02/2024 |
24.35
|
1 | 24.35 | 24.35 | 24.35 | 0 | 0 | 0 |
| 20/02/2024 |
24.35
|
0 | 24.35 | 24.35 | 24.35 | 0 | 0 | 0 |
| 19/02/2024 |
24.35
|
100 | 24.35 | 24.35 | 24.35 | 0 | 0 | 0 |
| 16/02/2024 |
23.23
|
147 | 23.23 | 23.23 | 23.23 | 0 | 0 | 0 |
| 15/02/2024 |
22.76
|
0 | 22.76 | 22.76 | 22.76 | 0 | 0 | 0 |
| 07/02/2024 |
22.76
|
301 | 22.66 | 24.35 | 22.66 | 0 | 100 | -0.0 |
| 06/02/2024 |
24.35
|
100 | 24.35 | 24.35 | 24.35 | 0 | 0 | 0 |
| 05/02/2024 |
22.20
|
200 | 22.94 | 22.94 | 22.20 | 0 | 100 | -0.0 |
| 02/02/2024 |
24.26
|
200 | 24.26 | 24.26 | 24.26 | 0 | 0 | 0 |
| 01/02/2024 |
22.10
|
200 | 23.04 | 23.04 | 22.10 | 0 | 100 | -0.0 |