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 | -3.33% | 152,900 | 0 | 0 |
28.90
30.80
29
|
2 tháng
(2024-07-22) |
-2.50 | -7.94% | 287,500 | 0 | 0 |
28.90
34.70
29
|
3 tháng
(2024-06-20) |
-5.80 | -16.67% | 843,900 | 200 | 0.0 |
28.90
34.80
29
|
6 tháng
(2024-03-22) |
2.30 | 8.61% | 2,133,700 | 200 | 0.0 |
25.60
34.80
29
|
12 tháng
(2023-09-25) |
5 | 20.83% | 2,750,428 | -1,400 | -0.0 |
23
34.80
29
|
24 tháng
(2022-09-29) |
6.30 | 27.75% | 5,662,378 | -20,000 | -0.3 |
18.30
34.80
29
|
36 tháng
(2021-10-04) |
-5.40 | -15.70% | 12,736,253 | -66,900 | -1.6 |
18.30
35.50
29
|
60 tháng
(2019-10-15) |
16 | 123.08% | 43,683,561 | 6,590 | -2.6 |
10.50
37.30
29
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2024 |
27
|
1,200 | 27 | 27 | 27 | 0 | 0 | 0 |
24/04/2024 |
27
|
200 | 26.30 | 27 | 26.30 | 0 | 0 | 0 |
23/04/2024 |
26.50
|
3,800 | 26.10 | 26.50 | 26.10 | 0 | 0 | 0 |
22/04/2024 |
25.70
|
3,300 | 25.50 | 26 | 25.50 | 0 | 0 | 0 |
19/04/2024 |
25.60
|
3,800 | 25.70 | 25.70 | 25.50 | 0 | 0 | 0 |
17/04/2024 |
25.60
|
41,700 | 25.60 | 25.70 | 25.30 | 0 | 0 | 0 |
16/04/2024 |
26.10
|
5,000 | 25.70 | 26.20 | 25.50 | 0 | 0 | 0 |
15/04/2024 |
25.90
|
6,100 | 26.70 | 26.70 | 25.70 | 0 | 0 | 0 |
12/04/2024 |
27.50
|
14,900 | 26.20 | 27.50 | 26.20 | 0 | 0 | 0 |
11/04/2024 |
26.30
|
16,700 | 26 | 26.30 | 26 | 0 | 0 | 0 |
10/04/2024 |
26.50
|
1,500 | 25.90 | 26.50 | 25.90 | 0 | 0 | 0 |
09/04/2024 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 |
08/04/2024 |
25.80
|
22,700 | 25.80 | 26.40 | 25.80 | 0 | 1,100 | -0.0 |
05/04/2024 |
25.70
|
11,700 | 25.50 | 25.70 | 25.50 | 0 | 0 | 0 |
04/04/2024 |
25.60
|
30,100 | 25.50 | 25.60 | 25.50 | 0 | 0 | 0 |
03/04/2024 |
26
|
5,100 | 26.10 | 26.10 | 26 | 0 | 0 | 0 |
02/04/2024 |
26
|
2,300 | 26 | 26 | 26 | 0 | 0 | 0 |
01/04/2024 |
26.20
|
5,500 | 26.30 | 26.40 | 26 | 0 | 0 | 0 |
29/03/2024 |
26.20
|
1,400 | 26 | 26.20 | 25.70 | 0 | 0 | 0 |
28/03/2024 |
26.20
|
4,000 | 25 | 26.20 | 25 | 0 | 0 | 0 |
27/03/2024 |
25.80
|
5,700 | 25.60 | 25.80 | 25.60 | 0 | 0 | 0 |
26/03/2024 |
26
|
2,100 | 25.50 | 26 | 25.50 | 0 | 0 | 0 |
25/03/2024 |
26.30
|
0 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 |
22/03/2024 |
26.70
|
1,400 | 26.20 | 26.70 | 26.20 | 0 | 0 | 0 |
21/03/2024 |
26.90
|
2,400 | 27 | 27 | 26.90 | 0 | 0 | 0 |
20/03/2024 |
27
|
3,300 | 26.50 | 27.50 | 26.50 | 0 | 0 | 0 |
19/03/2024 |
26.50
|
200 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
18/03/2024 |
26
|
56,100 | 25.80 | 26.50 | 25.50 | 0 | 0 | 0 |
15/03/2024 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 |
14/03/2024 |
26.20
|
1 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 |
13/03/2024 |
26.20
|
820 | 26.80 | 26.80 | 25.80 | 0 | 0 | 0 |
12/03/2024 |
26.80
|
100 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
11/03/2024 |
27.20
|
1 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 |
08/03/2024 |
27.20
|
1,301 | 26.50 | 27.50 | 26.50 | 0 | 0 | 0 |
07/03/2024 |
26.50
|
5,600 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
06/03/2024 |
26
|
9,600 | 26.30 | 26.40 | 26 | 0 | 0 | 0 |
05/03/2024 |
26.40
|
6,301 | 26.60 | 26.60 | 26.40 | 0 | 0 | 0 |
04/03/2024 |
26.40
|
3,900 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 |
01/03/2024 |
26.40
|
0 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 |
29/02/2024 |
26.50
|
24,900 | 26 | 26.70 | 25.90 | 0 | 0 | 0 |
28/02/2024 |
26
|
319 | 25.70 | 26 | 25.70 | 0 | 0 | 0 |
27/02/2024 |
25.60
|
1,001 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 |
26/02/2024 |
26
|
1,220 | 24.70 | 26 | 24.70 | 0 | 0 | 0 |
23/02/2024 |
26.50
|
4,101 | 26.50 | 26.60 | 25.30 | 0 | 0 | 0 |
22/02/2024 |
26.50
|
300 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
21/02/2024 |
26.80
|
600 | 27 | 27 | 24.50 | 0 | 0 | 0 |
20/02/2024 |
26.60
|
700 | 26 | 26.80 | 26 | 0 | 0 | 0 |
19/02/2024 |
26.50
|
9,900 | 25.90 | 26.80 | 25.90 | 0 | 0 | 0 |
16/02/2024 |
26.70
|
1,400 | 26.90 | 26.90 | 25.50 | 0 | 0 | 0 |
15/02/2024 |
25.40
|
100 | 25.40 | 25.40 | 25.40 | 0 | 100 | -0.0 |
07/02/2024 |
25.40
|
300 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 |
06/02/2024 |
25.80
|
6,730 | 26 | 26 | 25.20 | 0 | 0 | 0 |
05/02/2024 |
25.70
|
15,900 | 25.70 | 25.90 | 24.90 | 0 | 300 | -0.0 |
02/02/2024 |
25.10
|
47,130 | 23.90 | 26.80 | 23.90 | 0 | 400 | -0.0 |
01/02/2024 |
23.90
|
500 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
31/01/2024 |
23.50
|
2,680 | 24 | 24 | 23.50 | 0 | 0 | 0 |
30/01/2024 |
24
|
5,800 | 24 | 24 | 24 | 0 | 0 | 0 |
29/01/2024 |
24
|
8,400 | 24 | 24.10 | 24 | 0 | 0 | 0 |
26/01/2024 |
24
|
7,710 | 23.70 | 24 | 23.60 | 0 | 0 | 0 |
25/01/2024 |
23.60
|
1,000 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 |
24/01/2024 |
23.90
|
2,200 | 23.70 | 23.90 | 23.70 | 0 | 0 | 0 |
23/01/2024 |
23.90
|
1,300 | 24 | 24 | 23.50 | 0 | 0 | 0 |
22/01/2024 |
24
|
2,400 | 24 | 24 | 23.50 | 0 | 0 | 0 |
19/01/2024 |
24.40
|
200 | 24.10 | 24.40 | 24.10 | 0 | 0 | 0 |
18/01/2024 |
23.60
|
3,600 | 24 | 24.10 | 23.60 | 0 | 0 | 0 |
17/01/2024 |
24
|
11,700 | 23.90 | 24 | 23.40 | 0 | 0 | 0 |
16/01/2024 |
24
|
400 | 24 | 24 | 24 | 0 | 0 | 0 |
15/01/2024 |
23.80
|
7,700 | 23.70 | 24 | 23.70 | 0 | 0 | 0 |
12/01/2024 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 |
11/01/2024 |
23.20
|
1,300 | 23.80 | 23.80 | 23.20 | 0 | 0 | 0 |
10/01/2024 |
23.60
|
4,200 | 23.50 | 23.60 | 23.50 | 0 | 0 | 0 |
09/01/2024 |
23.50
|
3,200 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
08/01/2024 |
23.50
|
4,700 | 23.40 | 23.90 | 23 | 0 | 0 | 0 |
05/01/2024 |
23.60
|
400 | 23.70 | 23.70 | 23.60 | 0 | 0 | 0 |
04/01/2024 |
23.70
|
4,000 | 23.60 | 23.70 | 23.50 | 0 | 0 | 0 |
03/01/2024 |
23.60
|
6,000 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 |
02/01/2024 |
23.20
|
9,000 | 23.60 | 23.60 | 23.20 | 0 | 0 | 0 |
29/12/2023 |
23.50
|
6,610 | 23.60 | 23.60 | 23.50 | 0 | 0 | 0 |
28/12/2023 |
23.60
|
1,023 | 23.40 | 23.60 | 23.40 | 0 | 0 | 0 |
27/12/2023 |
23.40
|
1,600 | 23.30 | 23.40 | 23.30 | 0 | 0 | 0 |
26/12/2023 |
23.30
|
1,600 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
25/12/2023 |
23.20
|
4 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 |
22/12/2023 |
23.20
|
1,900 | 23.20 | 23.20 | 23 | 0 | 0 | 0 |
21/12/2023 |
23.20
|
600 | 23.20 | 23.20 | 23.20 | 400 | 0 | 0.0 |
20/12/2023 |
23
|
5,000 | 23.50 | 23.50 | 23 | 0 | 0 | 0 |
19/12/2023 |
23.20
|
2,875 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 |
18/12/2023 |
23.50
|
1,700 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
15/12/2023 |
23
|
13,200 | 23.80 | 23.90 | 23 | 0 | 0 | 0 |
14/12/2023 |
23.90
|
9,900 | 23 | 23.90 | 20.90 | 0 | 0 | 0 |
13/12/2023 |
23.90
|
6,600 | 23.80 | 23.90 | 23.80 | 0 | 0 | 0 |
12/12/2023 |
23.80
|
0 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 |
11/12/2023 |
23.80
|
2,700 | 23.80 | 23.90 | 23.80 | 0 | 0 | 0 |
08/12/2023 |
23.80
|
0 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 |
07/12/2023 |
23.80
|
3,400 | 24.30 | 24.30 | 23.80 | 0 | 0 | 0 |
06/12/2023 |
24.10
|
13,300 | 23.70 | 24.10 | 23.70 | 0 | 0 | 0 |
05/12/2023 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 |
04/12/2023 |
24
|
600 | 23.30 | 24 | 23.30 | 0 | 0 | 0 |
01/12/2023 |
23
|
1,000 | 23 | 23 | 23 | 0 | 0 | 0 |
30/11/2023 |
23.50
|
11,500 | 23.50 | 23.60 | 23.50 | 0 | 0 | 0 |
29/11/2023 |
23.80
|
700 | 23.50 | 23.80 | 23.50 | 0 | 0 | 0 |