| 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) |
1 | 3.12% | 11,200 | 0 | 0 |
32
36.10
33
|
|
2 tháng
(2024-07-22) |
2.90 | 9.63% | 31,600 | 0 | 0 |
30.10
36.10
33
|
|
3 tháng
(2024-06-20) |
2 | 6.45% | 59,300 | 0 | 0 |
29.90
36.10
33
|
|
6 tháng
(2024-03-22) |
5.43 | 19.68% | 406,415 | -15,000 | -0.5 |
27.57
38.05
33
|
|
12 tháng
(2023-09-25) |
9.29 | 39.17% | 775,449 | -241,901 | -6.5 |
21.97
38.05
33
|
|
24 tháng
(2022-09-29) |
13.86 | 72.39% | 940,634 | -287,071 | -7.6 |
13.96
38.05
33
|
|
36 tháng
(2021-10-04) |
16.51 | 100.18% | 1,193,865 | -252,191 | -6.7 |
13.96
38.05
33
|
|
60 tháng
(2019-10-15) |
24.92 | 308.43% | 1,701,307 | -250,491 | -6.5 |
6.11
38.05
33
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/04/2024 |
28.12
|
0 | 28.12 | 28.12 | 28.12 | 0 | 0 | 0 |
| 24/04/2024 |
28.12
|
500 | 28.22 | 28.22 | 28.12 | 0 | 0 | 0 |
| 23/04/2024 |
28.22
|
0 | 28.22 | 28.22 | 28.22 | 0 | 0 | 0 |
| 22/04/2024 |
28.22
|
0 | 28.22 | 28.22 | 28.22 | 0 | 0 | 0 |
| 19/04/2024 |
28.22
|
1,100 | 27.66 | 28.22 | 27.66 | 0 | 0 | 0 |
| 17/04/2024 |
27.76
|
1,100 | 27.76 | 27.76 | 27.76 | 0 | 0 | 0 |
| 16/04/2024 |
27.76
|
3,600 | 27.57 | 28.86 | 27.57 | 0 | 0 | 0 |
| 15/04/2024 |
28.03
|
2,700 | 29.32 | 29.32 | 28.03 | 0 | 0 | 0 |
| 12/04/2024 |
28.40
|
1,000 | 28.49 | 28.49 | 28.40 | 0 | 0 | 0 |
| 11/04/2024 |
28.49
|
5,000 | 28.49 | 28.49 | 28.49 | 0 | 0 | 0 |
| 10/04/2024 |
28.49
|
36,100 | 29.87 | 29.87 | 28.49 | 0 | 0 | 0 |
| 09/04/2024 |
29.87
|
300 | 28.49 | 29.87 | 28.49 | 0 | 0 | 0 |
| 08/04/2024 |
30.24
|
0 | 30.24 | 30.24 | 30.24 | 0 | 0 | 0 |
| 05/04/2024 |
30.24
|
0 | 30.24 | 30.24 | 30.24 | 0 | 0 | 0 |
| 04/04/2024 |
30.24
|
1,000 | 29.41 | 30.24 | 29.41 | 0 | 0 | 0 |
| 03/04/2024 |
29.41
|
1,100 | 29.41 | 29.41 | 29.41 | 0 | 0 | 0 |
| 02/04/2024 |
28.49
|
1,900 | 28.49 | 28.49 | 28.49 | 0 | 0 | 0 |
| 01/04/2024 |
28.49
|
100 | 28.49 | 28.49 | 28.49 | 0 | 0 | 0 |
| 29/03/2024 |
28.49
|
0 | 28.49 | 28.49 | 28.49 | 0 | 0 | 0 |
| 28/03/2024 |
28.49
|
2,710 | 28.58 | 28.58 | 28.49 | 0 | 0 | 0 |
| 27/03/2024 |
29.04
|
2,405 | 28.77 | 29.04 | 28.77 | 0 | 0 | 0 |
| 26/03/2024 |
27.66
|
0 | 27.66 | 27.66 | 27.66 | 0 | 0 | 0 |
| 25/03/2024 |
27.66
|
300 | 28.95 | 28.95 | 27.66 | 0 | 0 | 0 |
| 22/03/2024 |
27.57
|
100 | 27.57 | 27.57 | 27.57 | 0 | 0 | 0 |
| 21/03/2024 |
27.30
|
0 | 27.30 | 27.30 | 27.30 | 0 | 0 | 0 |
| 20/03/2024 |
27.30
|
100 | 27.30 | 27.30 | 27.30 | 0 | 0 | 0 |
| 19/03/2024 |
27.11
|
100 | 27.11 | 27.11 | 27.11 | 0 | 0 | 0 |
| 18/03/2024 |
27.11
|
3,100 | 27.02 | 27.11 | 27.02 | 0 | 0 | 0 |
| 15/03/2024 |
27.02
|
204 | 27.02 | 27.02 | 27.02 | 0 | 0 | 0 |
| 14/03/2024 |
26.93
|
2,140 | 26.93 | 26.93 | 26.93 | 0 | 0 | 0 |
| 13/03/2024 |
26.84
|
3,600 | 27.39 | 27.48 | 26.84 | 0 | 0 | 0 |
| 12/03/2024 |
26.65
|
4,600 | 26.75 | 26.84 | 26.65 | 0 | 0 | 0 |
| 11/03/2024 |
26.47
|
8,100 | 26.65 | 26.84 | 26.38 | 0 | 0 | 0 |
| 08/03/2024 |
26.38
|
300 | 26.38 | 26.38 | 26.38 | 0 | 0 | 0 |
| 07/03/2024 |
26.01
|
0 | 26.01 | 26.01 | 26.01 | 0 | 0 | 0 |
| 06/03/2024 |
26.01
|
4,000 | 25.83 | 26.01 | 25.73 | 0 | 0 | 0 |
| 05/03/2024 |
26.29
|
13,500 | 26.56 | 26.65 | 26.29 | 0 | 0 | 0 |
| 04/03/2024 |
26.38
|
3,500 | 26.56 | 27.48 | 26.38 | 0 | 0 | 0 |
| 01/03/2024 |
25.73
|
10,700 | 25.00 | 25.83 | 24.82 | 0 | 0 | 0 |
| 29/02/2024 |
25.09
|
14 | 25.09 | 25.09 | 25.09 | 0 | 0 | 0 |
| 28/02/2024 |
25.09
|
1,100 | 25.73 | 25.73 | 25.09 | 0 | 0 | 0 |
| 27/02/2024 |
24.82
|
1,000 | 24.91 | 24.91 | 24.82 | 0 | 0 | 0 |
| 26/02/2024 |
25.00
|
0 | 25.00 | 25.00 | 25.00 | 0 | 0 | 0 |
| 23/02/2024 |
25.00
|
200 | 25.00 | 25.00 | 25.00 | 0 | 0 | 0 |
| 22/02/2024 |
25.64
|
1,110 | 25.73 | 25.73 | 25.64 | 0 | 0 | 0 |
| 21/02/2024 |
25.27
|
4,700 | 24.26 | 25.27 | 24.26 | 0 | 0 | 0 |
| 20/02/2024 |
25.27
|
15,000 | 24.91 | 25.27 | 24.91 | 0 | 0 | 0 |
| 19/02/2024 |
25.27
|
8,270 | 24.82 | 25.64 | 24.82 | 0 | 0 | 0 |
| 16/02/2024 |
25.09
|
3,100 | 25.09 | 25.09 | 25.00 | 0 | 0 | 0 |
| 15/02/2024 |
25.09
|
5,300 | 25.18 | 25.18 | 25.09 | 0 | 0 | 0 |
| 07/02/2024 |
25.09
|
500 | 25.64 | 25.64 | 25.09 | 0 | 0 | 0 |
| 06/02/2024 |
25.73
|
2,700 | 24.63 | 26.65 | 24.54 | 0 | 0 | 0 |
| 05/02/2024 |
24.54
|
33,500 | 24.54 | 24.82 | 24.45 | 0 | 29,000 | -0.8 |
| 02/02/2024 |
24.45
|
35,100 | 24.45 | 25.37 | 24.45 | 0 | 34,800 | -0.9 |
| 01/02/2024 |
24.45
|
67,800 | 24.45 | 25.64 | 24.45 | 0 | 67,600 | -1.8 |
| 31/01/2024 |
24.45
|
7,100 | 24.36 | 24.45 | 24.36 | 0 | 7,000 | -0.2 |
| 30/01/2024 |
24.45
|
15,900 | 24.54 | 24.54 | 24.45 | 0 | 15,900 | -0.4 |
| 29/01/2024 |
24.45
|
17,600 | 24.45 | 24.45 | 24.45 | 0 | 17,300 | -0.5 |
| 26/01/2024 |
24.45
|
20,500 | 24.54 | 24.54 | 24.45 | 0 | 20,500 | -0.5 |
| 25/01/2024 |
24.45
|
5,702 | 25.27 | 25.27 | 24.45 | 0 | 5,200 | -0.1 |
| 24/01/2024 |
24.36
|
10,700 | 24.36 | 24.36 | 24.36 | 0 | 5,000 | -0.1 |
| 23/01/2024 |
24.36
|
10,001 | 24.36 | 24.36 | 24.36 | 0 | 10,000 | -0.3 |
| 22/01/2024 |
24.36
|
7,000 | 24.36 | 24.36 | 24.36 | 0 | 7,000 | -0.2 |
| 19/01/2024 |
24.36
|
1,300 | 25.27 | 25.27 | 22.98 | 0 | 300 | -0.0 |
| 18/01/2024 |
24.08
|
0 | 24.08 | 24.08 | 24.08 | 0 | 0 | 0 |
| 17/01/2024 |
24.08
|
9,501 | 24.08 | 24.08 | 23.90 | 0 | 7,000 | -0.2 |
| 16/01/2024 |
23.99
|
600 | 25.55 | 26.65 | 23.99 | 0 | 0 | 0 |
| 15/01/2024 |
24.36
|
100 | 24.36 | 24.36 | 24.36 | 0 | 100 | -0.0 |
| 12/01/2024 |
23.99
|
0 | 23.99 | 23.99 | 23.99 | 0 | 0 | 0 |
| 11/01/2024 |
23.99
|
300 | 23.71 | 23.99 | 23.71 | 0 | 0 | 0 |
| 10/01/2024 |
26.19
|
0 | 26.19 | 26.19 | 26.19 | 0 | 0 | 0 |
| 09/01/2024 |
26.19
|
0 | 26.19 | 26.19 | 26.19 | 0 | 0 | 0 |
| 08/01/2024 |
26.19
|
1,800 | 26.19 | 26.19 | 26.19 | 0 | 0 | 0 |
| 05/01/2024 |
25.92
|
0 | 25.92 | 25.92 | 25.92 | 0 | 0 | 0 |
| 04/01/2024 |
25.92
|
800 | 25.92 | 25.92 | 25.92 | 0 | 0 | 0 |
| 03/01/2024 |
25.92
|
0 | 25.92 | 25.92 | 25.92 | 0 | 0 | 0 |
| 02/01/2024 |
25.92
|
0 | 25.92 | 25.92 | 25.92 | 0 | 0 | 0 |
| 29/12/2023 |
25.92
|
100 | 25.92 | 25.92 | 25.92 | 0 | 0 | 0 |
| 28/12/2023 |
25.73
|
0 | 25.73 | 25.73 | 25.73 | 0 | 0 | 0 |
| 27/12/2023 |
25.73
|
0 | 25.73 | 25.73 | 25.73 | 0 | 0 | 0 |
| 26/12/2023 |
25.73
|
100 | 25.73 | 25.73 | 25.73 | 0 | 0 | 0 |
| 25/12/2023 |
25.55
|
0 | 25.55 | 25.55 | 25.55 | 0 | 0 | 0 |
| 22/12/2023 |
25.55
|
0 | 25.55 | 25.55 | 25.55 | 0 | 0 | 0 |
| 21/12/2023 |
25.55
|
600 | 25.27 | 25.55 | 24.82 | 0 | 0 | 0 |
| 20/12/2023 |
26.65
|
100 | 26.65 | 26.65 | 26.65 | 0 | 0 | 0 |
| 19/12/2023 |
24.63
|
0 | 24.63 | 24.63 | 24.63 | 0 | 0 | 0 |
| 18/12/2023 |
24.63
|
350 | 24.26 | 24.63 | 24.26 | 0 | 0 | 0 |
| 15/12/2023 |
26.84
|
0 | 26.84 | 26.84 | 26.84 | 0 | 0 | 0 |
| 14/12/2023 |
26.84
|
0 | 26.84 | 26.84 | 26.84 | 0 | 0 | 0 |
| 13/12/2023 |
26.84
|
0 | 26.84 | 26.84 | 26.84 | 0 | 0 | 0 |
| 12/12/2023 |
26.84
|
0 | 26.84 | 26.84 | 26.84 | 0 | 0 | 0 |
| 11/12/2023 |
26.84
|
700 | 26.84 | 26.84 | 26.84 | 0 | 0 | 0 |
| 08/12/2023 |
26.84
|
200 | 26.84 | 26.84 | 26.84 | 0 | 0 | 0 |
| 07/12/2023 |
25.92
|
200 | 25.92 | 25.92 | 25.92 | 0 | 0 | 0 |
| 06/12/2023 |
24.45
|
100 | 24.45 | 24.45 | 24.45 | 0 | 0 | 0 |
| 05/12/2023 |
26.65
|
100 | 26.65 | 26.65 | 26.65 | 0 | 0 | 0 |
| 04/12/2023 |
26.65
|
400 | 27.48 | 27.48 | 25.73 | 0 | 0 | 0 |
| 01/12/2023 |
27.48
|
392 | 28.03 | 28.03 | 27.48 | 0 | 0 | 0 |
| 30/11/2023 |
30.51
|
0 | 30.51 | 30.51 | 30.51 | 0 | 0 | 0 |
| 29/11/2023 |
30.51
|
0 | 30.51 | 30.51 | 30.51 | 0 | 0 | 0 |