| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
-1.80 | -6.43% | 32,452 | 0 | 0 |
25.60
30
26.20
|
|
2 tháng
(2024-09-23) |
0.69 | 2.72% | 79,406 | 0 | 0 |
25
30
26.20
|
|
3 tháng
(2024-08-26) |
2.26 | 9.46% | 129,835 | 0 | 0 |
23.94
30
26.20
|
|
6 tháng
(2024-05-27) |
3.56 | 15.72% | 278,465 | 0 | 0 |
20.79
30
26.20
|
|
12 tháng
(2023-11-28) |
9.57 | 57.50% | 465,309 | 0 | 0 |
15.71
30
26.20
|
|
24 tháng
(2022-12-05) |
6.75 | 34.73% | 613,081 | 0 | 0 |
13.98
30
26.20
|
|
36 tháng
(2021-12-08) |
0.86 | 3.40% | 2,223,678 | -400 | -0.0 |
13.98
30
26.20
|
|
60 tháng
(2019-12-19) |
19.65 | 299.76% | 4,549,377 | 1,200 | 0.0 |
5.26
30.15
26.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/07/2024 |
24.40
|
1,200 | 23.10 | 24.40 | 23.10 | 0 | 0 | 0 |
| 02/07/2024 |
23.10
|
200 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
| 01/07/2024 |
23.84
|
0 | 23.84 | 23.84 | 23.84 | 0 | 0 | 0 |
| 28/06/2024 |
23.94
|
300 | 23.75 | 23.94 | 23.75 | 0 | 0 | 0 |
| 27/06/2024 |
23.75
|
200 | 23.94 | 23.94 | 23.75 | 0 | 0 | 0 |
| 26/06/2024 |
23.75
|
800 | 23.66 | 23.94 | 21.99 | 0 | 0 | 0 |
| 25/06/2024 |
23.66
|
2,300 | 23.66 | 23.94 | 22.18 | 0 | 0 | 0 |
| 24/06/2024 |
23.01
|
200 | 24.30 | 24.30 | 23.01 | 0 | 0 | 0 |
| 21/06/2024 |
23.01
|
300 | 24.40 | 24.40 | 23.01 | 0 | 0 | 0 |
| 20/06/2024 |
22.92
|
2,630 | 22.73 | 23.01 | 22.73 | 0 | 0 | 0 |
| 19/06/2024 |
24.40
|
0 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 |
| 18/06/2024 |
24.30
|
1,000 | 24.49 | 24.49 | 24.30 | 0 | 0 | 0 |
| 17/06/2024 |
24.21
|
2,200 | 25.32 | 25.32 | 24.21 | 0 | 0 | 0 |
| 14/06/2024 |
20.79
|
5,180 | 23.10 | 23.10 | 20.79 | 0 | 0 | 0 |
| 13/06/2024 |
24.40
|
500 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 |
| 12/06/2024 |
23.10
|
1,500 | 24.86 | 26.34 | 23.10 | 0 | 0 | 0 |
| 11/06/2024 |
24.40
|
400 | 24.49 | 24.49 | 24.30 | 0 | 0 | 0 |
| 10/06/2024 |
24.49
|
3,800 | 24.49 | 24.49 | 24.40 | 0 | 0 | 0 |
| 07/06/2024 |
24.49
|
100 | 24.49 | 24.49 | 24.49 | 0 | 0 | 0 |
| 06/06/2024 |
22.73
|
4,600 | 23.10 | 23.10 | 22.73 | 0 | 0 | 0 |
| 05/06/2024 |
23.10
|
800 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
| 04/06/2024 |
23.20
|
2,000 | 23.10 | 23.20 | 23.10 | 0 | 0 | 0 |
| 03/06/2024 |
23.10
|
2,500 | 24.03 | 24.03 | 23.10 | 0 | 0 | 0 |
| 31/05/2024 |
23.29
|
100 | 23.29 | 23.29 | 23.29 | 0 | 0 | 0 |
| 30/05/2024 |
22.64
|
2,100 | 22.64 | 22.64 | 22.64 | 0 | 0 | 0 |
| 29/05/2024 |
22.64
|
5,200 | 22.64 | 22.64 | 22.64 | 0 | 0 | 0 |
| 28/05/2024 |
22.64
|
200 | 22.64 | 22.64 | 22.64 | 0 | 0 | 0 |
| 27/05/2024 |
22.64
|
1,200 | 22.18 | 23.10 | 22.18 | 0 | 0 | 0 |
| 24/05/2024 |
22.55
|
0 | 22.55 | 22.55 | 22.55 | 0 | 0 | 0 |
| 23/05/2024 |
22.36
|
23,900 | 22.83 | 23.10 | 22.27 | 0 | 0 | 0 |
| 22/05/2024 |
23.10
|
0 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
| 21/05/2024 |
23.10
|
0 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
| 20/05/2024 |
23.10
|
100 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
| 17/05/2024 |
21.35
|
2,500 | 22.18 | 22.18 | 21.26 | 0 | 0 | 0 |
| 16/05/2024 |
22.92
|
3,000 | 22.36 | 22.92 | 20.33 | 0 | 0 | 0 |
| 15/05/2024 |
22.36
|
0 | 22.36 | 22.36 | 22.36 | 0 | 0 | 0 |
| 14/05/2024 |
22.18
|
900 | 22.36 | 22.92 | 22.18 | 0 | 0 | 0 |
| 13/05/2024 |
22.18
|
200 | 22.18 | 22.18 | 22.18 | 0 | 0 | 0 |
| 10/05/2024 |
24.03
|
0 | 24.03 | 24.03 | 24.03 | 0 | 0 | 0 |
| 09/05/2024 |
24.03
|
0 | 24.03 | 24.03 | 24.03 | 0 | 0 | 0 |
| 08/05/2024 |
23.10
|
600 | 24.49 | 24.49 | 23.10 | 0 | 0 | 0 |
| 07/05/2024 |
24.49
|
1,400 | 23.10 | 25.88 | 23.10 | 0 | 0 | 0 |
| 06/05/2024 |
23.01
|
3,300 | 23.10 | 23.10 | 23.01 | 0 | 0 | 0 |
| 03/05/2024 |
21.44
|
2,100 | 21.26 | 21.44 | 21.16 | 0 | 0 | 0 |
| 02/05/2024 |
21.26
|
1,600 | 22.09 | 22.09 | 20.89 | 0 | 0 | 0 |
| 26/04/2024 |
22.18
|
12,800 | 22.36 | 22.36 | 20.33 | 0 | 0 | 0 |
| 25/04/2024 |
23.10
|
4,500 | 20.79 | 23.10 | 20.79 | 0 | 0 | 0 |
| 24/04/2024 |
18.76
|
14,600 | 19.22 | 21.26 | 19.04 | 0 | 0 | 0 |
| 23/04/2024 |
18.76
|
700 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 |
| 22/04/2024 |
18.58
|
4,203 | 19.04 | 19.41 | 18.58 | 0 | 0 | 0 |
| 19/04/2024 |
18.11
|
700 | 18.11 | 18.11 | 18.11 | 0 | 0 | 0 |
| 17/04/2024 |
18.21
|
400 | 18.21 | 18.21 | 18.21 | 0 | 0 | 0 |
| 16/04/2024 |
18.21
|
4,619 | 18.39 | 18.39 | 18.21 | 0 | 0 | 0 |
| 15/04/2024 |
18.76
|
500 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 |
| 12/04/2024 |
18.94
|
4,200 | 19.04 | 19.04 | 18.76 | 0 | 0 | 0 |
| 11/04/2024 |
19.31
|
22 | 19.31 | 19.31 | 19.31 | 0 | 0 | 0 |
| 10/04/2024 |
19.31
|
500 | 19.31 | 19.31 | 19.31 | 0 | 0 | 0 |
| 09/04/2024 |
18.85
|
1,600 | 18.48 | 19.41 | 18.48 | 0 | 0 | 0 |
| 08/04/2024 |
18.48
|
100 | 18.48 | 18.48 | 18.48 | 0 | 0 | 0 |
| 05/04/2024 |
18.48
|
7,000 | 18.58 | 18.58 | 18.48 | 0 | 0 | 0 |
| 04/04/2024 |
18.48
|
5,700 | 20.24 | 20.24 | 18.48 | 0 | 0 | 0 |
| 03/04/2024 |
18.67
|
10,800 | 19.04 | 19.04 | 18.48 | 0 | 0 | 0 |
| 02/04/2024 |
20.24
|
0 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 |
| 01/04/2024 |
20.24
|
0 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 |
| 29/03/2024 |
20.24
|
0 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 |
| 28/03/2024 |
20.24
|
100 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 |
| 27/03/2024 |
20.15
|
200 | 20.24 | 20.24 | 20.15 | 0 | 0 | 0 |
| 26/03/2024 |
20.33
|
5,700 | 20.24 | 20.33 | 20.24 | 0 | 0 | 0 |
| 25/03/2024 |
20.33
|
0 | 20.33 | 20.33 | 20.33 | 0 | 0 | 0 |
| 22/03/2024 |
20.33
|
0 | 20.33 | 20.33 | 20.33 | 0 | 0 | 0 |
| 21/03/2024 |
20.24
|
200 | 20.42 | 20.42 | 20.24 | 0 | 0 | 0 |
| 20/03/2024 |
19.87
|
2,300 | 20.33 | 20.33 | 18.94 | 0 | 0 | 0 |
| 19/03/2024 |
20.42
|
3,700 | 20.33 | 20.42 | 20.33 | 0 | 0 | 0 |
| 18/03/2024 |
20.33
|
5,500 | 20.33 | 20.33 | 20.15 | 0 | 0 | 0 |
| 15/03/2024 |
18.48
|
6,200 | 20.33 | 20.33 | 18.48 | 0 | 0 | 0 |
| 14/03/2024 |
20.33
|
0 | 20.33 | 20.33 | 20.33 | 0 | 0 | 0 |
| 13/03/2024 |
20.33
|
100 | 20.33 | 20.33 | 20.33 | 0 | 0 | 0 |
| 12/03/2024 |
18.48
|
100 | 18.48 | 18.48 | 18.48 | 0 | 0 | 0 |
| 11/03/2024 |
18.48
|
1,300 | 17.56 | 18.48 | 17.56 | 0 | 0 | 0 |
| 08/03/2024 |
16.08
|
4,000 | 16.08 | 16.08 | 16.08 | 0 | 0 | 0 |
| 07/03/2024 |
18.21
|
200 | 18.21 | 18.21 | 18.21 | 0 | 0 | 0 |
| 06/03/2024 |
18.21
|
0 | 18.21 | 18.21 | 18.21 | 0 | 0 | 0 |
| 05/03/2024 |
18.21
|
0 | 18.21 | 18.21 | 18.21 | 0 | 0 | 0 |
| 04/03/2024 |
18.21
|
2,100 | 18.30 | 18.30 | 18.21 | 0 | 0 | 0 |
| 01/03/2024 |
18.02
|
200 | 18.02 | 18.02 | 18.02 | 0 | 0 | 0 |
| 29/02/2024 |
18.39
|
0 | 18.39 | 18.39 | 18.39 | 0 | 0 | 0 |
| 28/02/2024 |
18.48
|
5,400 | 18.30 | 18.48 | 18.30 | 0 | 0 | 0 |
| 27/02/2024 |
18.30
|
3,000 | 18.39 | 18.39 | 18.21 | 0 | 0 | 0 |
| 26/02/2024 |
17.37
|
3,100 | 18.21 | 18.21 | 17.10 | 0 | 0 | 0 |
| 23/02/2024 |
18.21
|
4,900 | 18.39 | 18.39 | 18.21 | 0 | 0 | 0 |
| 22/02/2024 |
18.39
|
0 | 18.39 | 18.39 | 18.39 | 0 | 0 | 0 |
| 21/02/2024 |
18.39
|
0 | 18.39 | 18.39 | 18.39 | 0 | 0 | 0 |
| 20/02/2024 |
18.39
|
1,100 | 18.30 | 18.48 | 18.30 | 0 | 0 | 0 |
| 19/02/2024 |
20.33
|
500 | 20.15 | 20.33 | 20.15 | 0 | 0 | 0 |
| 16/02/2024 |
21.16
|
0 | 21.16 | 21.16 | 21.16 | 0 | 0 | 0 |
| 15/02/2024 |
21.16
|
100 | 21.16 | 21.16 | 21.16 | 0 | 0 | 0 |
| 07/02/2024 |
18.39
|
1,500 | 18.48 | 18.48 | 18.39 | 0 | 0 | 0 |
| 06/02/2024 |
17.19
|
100 | 17.19 | 17.19 | 17.19 | 0 | 0 | 0 |
| 05/02/2024 |
17.10
|
1,000 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 02/02/2024 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |