| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-22) |
1.40 | 5.76% | 119,920 | 0 | 0 |
23.40
26.30
25.70
|
|
2 tháng
(2024-09-23) |
-1.35 | -5% | 368,980 | 100 | 0.0 |
23.40
27.70
25.70
|
|
3 tháng
(2024-08-23) |
-1.26 | -4.67% | 410,392 | 100 | 0.0 |
23.40
28.53
25.70
|
|
6 tháng
(2024-05-27) |
-2.46 | -8.75% | 741,125 | 100 | 0.0 |
23.40
28.53
25.70
|
|
12 tháng
(2023-11-27) |
-0.33 | -1.28% | 1,327,800 | 3,600 | 0.1 |
23.40
28.53
25.70
|
|
24 tháng
(2022-12-02) |
6.04 | 30.69% | 3,124,335 | -55,500 | -1.3 |
18.47
28.53
25.70
|
|
36 tháng
(2021-12-07) |
5.90 | 29.79% | 7,742,633 | -64,100 | -1.0 |
18.47
28.53
25.70
|
|
60 tháng
(2019-12-18) |
10.18 | 65.57% | 20,109,147 | -492,600 | -12.5 |
12.69
29.42
25.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/07/2024 |
26.87
|
2,400 | 26.87 | 26.87 | 26.87 | 0 | 0 | 0 |
| 01/07/2024 |
26.77
|
1,100 | 26.77 | 26.87 | 26.77 | 0 | 0 | 0 |
| 28/06/2024 |
26.87
|
13,126 | 26.96 | 26.96 | 26.87 | 0 | 0 | 0 |
| 27/06/2024 |
26.87
|
801 | 27.33 | 27.33 | 26.87 | 0 | 0 | 0 |
| 26/06/2024 |
26.87
|
12,000 | 27.05 | 27.05 | 26.87 | 0 | 0 | 0 |
| 25/06/2024 |
27.05
|
2,300 | 26.87 | 27.05 | 26.87 | 0 | 0 | 0 |
| 24/06/2024 |
26.87
|
16,700 | 26.96 | 26.96 | 26.87 | 0 | 0 | 0 |
| 21/06/2024 |
26.87
|
380 | 26.87 | 26.87 | 26.87 | 0 | 0 | 0 |
| 20/06/2024 |
27.14
|
1,900 | 26.96 | 27.14 | 26.96 | 0 | 0 | 0 |
| 19/06/2024 |
26.77
|
1,003 | 28.07 | 28.07 | 26.77 | 0 | 0 | 0 |
| 18/06/2024 |
26.87
|
4,215 | 26.87 | 27.33 | 26.87 | 0 | 0 | 0 |
| 17/06/2024 |
27.33
|
1,700 | 27.70 | 27.70 | 27.05 | 0 | 0 | 0 |
| 14/06/2024 |
27.79
|
3,500 | 27.79 | 28.72 | 27.33 | 0 | 0 | 0 |
| 13/06/2024 |
27.33
|
8,327 | 27.70 | 27.79 | 27.33 | 0 | 0 | 0 |
| 12/06/2024 |
28.07
|
13,200 | 27.33 | 28.16 | 27.33 | 0 | 0 | 0 |
| 11/06/2024 |
26.87
|
6,600 | 26.50 | 26.87 | 26.50 | 0 | 0 | 0 |
| 10/06/2024 |
26.50
|
2,400 | 26.68 | 26.68 | 26.40 | 0 | 0 | 0 |
| 07/06/2024 |
26.68
|
6,210 | 26.31 | 26.68 | 26.22 | 0 | 0 | 0 |
| 06/06/2024 |
26.22
|
9,302 | 26.40 | 26.40 | 26.22 | 0 | 0 | 0 |
| 05/06/2024 |
26.40
|
2,100 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 |
| 04/06/2024 |
26.40
|
500 | 26.31 | 26.40 | 26.31 | 0 | 0 | 0 |
| 03/06/2024 |
26.59
|
1,300 | 26.22 | 26.59 | 26.22 | 0 | 0 | 0 |
| 31/05/2024 |
26.50
|
4,000 | 26.22 | 26.50 | 26.22 | 0 | 0 | 0 |
| 30/05/2024 |
26.40
|
3,005 | 26.22 | 26.40 | 26.22 | 0 | 0 | 0 |
| 29/05/2024 |
26.31
|
17,926 | 26.31 | 26.68 | 26.22 | 0 | 0 | 0 |
| 28/05/2024 |
26.40
|
7,500 | 26.22 | 26.87 | 26.22 | 0 | 0 | 0 |
| 27/05/2024 |
28.16
|
5 | 28.81 | 28.81 | 28.81 | 0 | 0 | 0 |
| 24/05/2024 |
28.16
|
23,300 | 27.05 | 29.46 | 26.68 | 0 | 0 | 0 |
| 23/05/2024 |
26.50
|
810 | 26.87 | 26.87 | 26.50 | 0 | 0 | 0 |
| 22/05/2024 |
26.87
|
905 | 26.59 | 26.87 | 26.59 | 0 | 0 | 0 |
| 21/05/2024 |
26.40
|
4,500 | 26.87 | 26.87 | 26.40 | 0 | 0 | 0 |
| 20/05/2024 |
26.77
|
2,503 | 26.40 | 26.77 | 26.40 | 0 | 0 | 0 |
| 17/05/2024 |
27.24
|
6,800 | 26.87 | 27.33 | 26.87 | 0 | 0 | 0 |
| 16/05/2024 |
26.87
|
2,400 | 26.87 | 26.87 | 26.87 | 0 | 0 | 0 |
| 15/05/2024 |
26.87
|
3,715 | 26.87 | 26.87 | 26.87 | 0 | 0 | 0 |
| 14/05/2024 |
27.05
|
2,300 | 26.03 | 27.05 | 26.03 | 0 | 0 | 0 |
| 13/05/2024 |
27.05
|
509 | 27.61 | 27.61 | 26.87 | 0 | 0 | 0 |
| 10/05/2024 |
26.68
|
1,800 | 26.59 | 26.68 | 26.22 | 0 | 0 | 0 |
| 09/05/2024 |
26.50
|
18,930 | 26.22 | 26.50 | 26.03 | 0 | 0 | 0 |
| 08/05/2024 |
25.94
|
1,700 | 26.03 | 26.03 | 25.94 | 0 | 0 | 0 |
| 07/05/2024 |
26.87
|
2,900 | 26.03 | 26.87 | 25.85 | 0 | 0 | 0 |
| 06/05/2024 |
26.03
|
1,305 | 29.65 | 29.65 | 26.03 | 0 | 0 | 0 |
| 03/05/2024 |
25.94
|
300 | 25.94 | 25.94 | 25.94 | 0 | 0 | 0 |
| 02/05/2024 |
25.94
|
15,701 | 25.75 | 26.40 | 25.75 | 0 | 0 | 0 |
| 26/04/2024 |
26.50
|
205 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 25/04/2024 |
26.87
|
3,102 | 26.87 | 26.87 | 26.87 | 0 | 0 | 0 |
| 24/04/2024 |
27.24
|
803 | 27.05 | 27.24 | 26.59 | 0 | 0 | 0 |
| 23/04/2024 |
27.24
|
120 | 27.24 | 27.24 | 27.24 | 0 | 0 | 0 |
| 22/04/2024 |
26.68
|
1,202 | 26.50 | 27.33 | 26.50 | 0 | 0 | 0 |
| 19/04/2024 |
26.87
|
1,700 | 26.77 | 26.87 | 26.59 | 0 | 0 | 0 |
| 17/04/2024 |
26.87
|
2,400 | 27.33 | 27.33 | 26.87 | 0 | 0 | 0 |
| 16/04/2024 |
26.96
|
6,810 | 26.87 | 27.33 | 26.87 | 0 | 0 | 0 |
| 15/04/2024 |
26.96
|
1,300 | 26.50 | 27.05 | 26.50 | 0 | 0 | 0 |
| 12/04/2024 |
27.24
|
19,720 | 27.33 | 30.48 | 26.96 | 0 | 0 | 0 |
| 11/04/2024 |
26.59
|
3,151 | 26.50 | 27.14 | 26.50 | 0 | 0 | 0 |
| 10/04/2024 |
26.50
|
400 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 09/04/2024 |
26.50
|
3,209 | 26.40 | 26.50 | 26.40 | 0 | 0 | 0 |
| 08/04/2024 |
26.31
|
18,700 | 26.40 | 26.40 | 26.31 | 0 | 0 | 0 |
| 05/04/2024 |
26.40
|
14,900 | 26.50 | 26.50 | 26.40 | 0 | 0 | 0 |
| 04/04/2024 |
26.87
|
4,100 | 27.05 | 27.05 | 26.87 | 0 | 0 | 0 |
| 03/04/2024 |
27.05
|
2,000 | 27.24 | 27.24 | 27.05 | 0 | 0 | 0 |
| 02/04/2024 |
27.14
|
6,500 | 27.33 | 27.33 | 27.14 | 0 | 0 | 0 |
| 01/04/2024 |
27.24
|
9,900 | 27.05 | 27.24 | 26.96 | 0 | 100 | -0.0 |
| 29/03/2024 |
27.05
|
6,000 | 27.33 | 27.33 | 27.05 | 0 | 0 | 0 |
| 28/03/2024 |
27.33
|
900 | 27.33 | 27.33 | 27.33 | 0 | 0 | 0 |
| 27/03/2024 |
26.96
|
1,700 | 26.87 | 26.96 | 26.87 | 0 | 0 | 0 |
| 26/03/2024 |
26.87
|
2,700 | 26.77 | 26.96 | 26.68 | 0 | 0 | 0 |
| 25/03/2024 |
26.68
|
706 | 26.77 | 26.77 | 26.68 | 0 | 0 | 0 |
| 22/03/2024 |
26.77
|
400 | 26.87 | 26.87 | 26.77 | 0 | 0 | 0 |
| 21/03/2024 |
26.87
|
200 | 26.77 | 26.87 | 26.77 | 0 | 0 | 0 |
| 20/03/2024 |
26.68
|
3,840 | 26.77 | 26.87 | 26.68 | 0 | 0 | 0 |
| 19/03/2024 |
26.77
|
1,600 | 26.77 | 26.77 | 26.77 | 0 | 0 | 0 |
| 18/03/2024 |
26.68
|
710 | 26.68 | 26.87 | 26.68 | 0 | 0 | 0 |
| 15/03/2024 |
26.68
|
1,210 | 26.68 | 26.68 | 26.68 | 0 | 0 | 0 |
| 14/03/2024 |
26.96
|
300 | 26.96 | 26.96 | 26.96 | 0 | 0 | 0 |
| 13/03/2024 |
26.96
|
4,410 | 26.77 | 26.96 | 26.68 | 0 | 0 | 0 |
| 12/03/2024 |
26.68
|
5,203 | 26.96 | 26.96 | 26.68 | 0 | 0 | 0 |
| 11/03/2024 |
26.68
|
4,035 | 26.87 | 26.87 | 26.68 | 0 | 0 | 0 |
| 08/03/2024 |
27.05
|
600 | 26.87 | 27.05 | 26.87 | 0 | 0 | 0 |
| 07/03/2024 |
26.87
|
2,000 | 26.87 | 26.87 | 26.87 | 0 | 0 | 0 |
| 06/03/2024 |
26.87
|
100 | 26.87 | 26.87 | 26.87 | 0 | 0 | 0 |
| 05/03/2024 |
26.87
|
0 | 26.87 | 26.87 | 26.87 | 0 | 0 | 0 |
| 04/03/2024 |
26.87
|
1,201 | 26.87 | 26.87 | 26.87 | 0 | 100 | -0.0 |
| 01/03/2024 |
26.68
|
3,700 | 26.68 | 26.68 | 26.68 | 0 | 0 | 0 |
| 29/02/2024 |
26.68
|
10,500 | 26.68 | 26.68 | 26.68 | 0 | 0 | 0 |
| 28/02/2024 |
26.68
|
15,401 | 26.77 | 26.87 | 26.68 | 0 | 0 | 0 |
| 27/02/2024 |
26.68
|
5,401 | 26.87 | 26.87 | 26.68 | 0 | 0 | 0 |
| 26/02/2024 |
26.87
|
2,050 | 26.87 | 26.87 | 26.77 | 0 | 0 | 0 |
| 23/02/2024 |
26.77
|
0 | 26.77 | 26.77 | 26.77 | 0 | 0 | 0 |
| 22/02/2024 |
26.68
|
700 | 26.77 | 26.77 | 26.68 | 0 | 0 | 0 |
| 21/02/2024 |
26.68
|
8,800 | 26.77 | 26.77 | 26.68 | 0 | 0 | 0 |
| 20/02/2024 |
26.68
|
4,000 | 26.77 | 26.77 | 26.68 | 0 | 0 | 0 |
| 19/02/2024 |
26.59
|
3,800 | 26.68 | 26.68 | 26.59 | 0 | 0 | 0 |
| 16/02/2024 |
26.68
|
6,200 | 26.87 | 26.87 | 26.68 | 0 | 0 | 0 |
| 15/02/2024 |
26.87
|
400 | 26.87 | 26.87 | 26.87 | 0 | 0 | 0 |
| 07/02/2024 |
27.33
|
10,800 | 27.33 | 27.42 | 27.33 | 0 | 0 | 0 |
| 06/02/2024 |
27.24
|
1,400 | 27.33 | 27.33 | 27.24 | 0 | 0 | 0 |
| 05/02/2024 |
27.33
|
307 | 27.61 | 27.61 | 27.33 | 0 | 0 | 0 |
| 02/02/2024 |
27.33
|
9,801 | 27.42 | 27.42 | 27.33 | 0 | 0 | 0 |
| 01/02/2024 |
27.42
|
300 | 27.42 | 27.42 | 27.42 | 0 | 0 | 0 |