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) |
-0.65 | -3.52% | 141,500 | -5,600 | -0.1 |
17.30
18.45
17.80
|
2 tháng
(2024-07-22) |
-2.30 | -11.44% | 309,200 | -11,400 | -0.2 |
17.30
20.20
17.80
|
3 tháng
(2024-06-20) |
-3.40 | -16.04% | 456,800 | -21,400 | -0.4 |
17.30
21.20
17.80
|
6 tháng
(2024-03-22) |
-8.40 | -32.06% | 1,413,200 | -199,900 | -4.2 |
17.30
27
17.80
|
12 tháng
(2023-09-25) |
-5.70 | -24.26% | 2,874,600 | -208,300 | -4.4 |
17.30
27.50
17.80
|
24 tháng
(2022-09-29) |
-18.83 | -51.41% | 7,673,900 | -1,088,800 | -174.6 |
17.30
37.28
17.80
|
36 tháng
(2021-10-04) |
-10.79 | -37.74% | 12,218,900 | -314,410 | -147.1 |
17.30
45.38
17.80
|
60 tháng
(2019-10-15) |
-22.86 | -56.22% | 23,689,960 | -1,074,400 | -167.3 |
17.30
45.38
17.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2024 |
21.20
|
25,700 | 21.25 | 21.25 | 20.95 | 0 | 0 | 0 |
24/04/2024 |
21.25
|
43,800 | 21.10 | 22 | 20.90 | 0 | 25,100 | -0.5 |
23/04/2024 |
21.95
|
51,800 | 22.70 | 22.70 | 21.95 | 0 | 0 | 0 |
22/04/2024 |
23.55
|
18,500 | 23.85 | 23.85 | 22.90 | 0 | 0 | 0 |
19/04/2024 |
24.20
|
12,800 | 24.50 | 24.50 | 23.50 | 0 | 0 | 0 |
17/04/2024 |
24.50
|
3,000 | 25.40 | 25.40 | 24.50 | 0 | 0 | 0 |
16/04/2024 |
25.45
|
6,400 | 25.50 | 25.50 | 24.35 | 0 | 0 | 0 |
15/04/2024 |
24.50
|
7,100 | 25.20 | 25.30 | 24.50 | 0 | 0 | 0 |
12/04/2024 |
25
|
5,100 | 25.75 | 25.90 | 25 | 0 | 0 | 0 |
11/04/2024 |
25.75
|
1,100 | 26 | 26 | 25.75 | 0 | 0 | 0 |
10/04/2024 |
26
|
14,400 | 26.70 | 26.70 | 25.90 | 0 | 0 | 0 |
09/04/2024 |
26
|
1,500 | 25.80 | 26 | 25.60 | 0 | 0 | 0 |
08/04/2024 |
25.80
|
7,500 | 26 | 26 | 25.70 | 0 | 0 | 0 |
05/04/2024 |
26
|
500 | 26 | 26 | 26 | 0 | 0 | 0 |
04/04/2024 |
26
|
5,700 | 26.15 | 26.40 | 26 | 0 | 0 | 0 |
03/04/2024 |
26.15
|
2,800 | 26.20 | 26.20 | 26.15 | 0 | 0 | 0 |
02/04/2024 |
26.20
|
10,200 | 26.10 | 26.20 | 25.90 | 0 | 0 | 0 |
01/04/2024 |
26
|
2,100 | 26.10 | 26.10 | 26 | 0 | 0 | 0 |
29/03/2024 |
26.10
|
8,800 | 26.25 | 26.30 | 26.10 | 0 | 0 | 0 |
28/03/2024 |
26.20
|
5,200 | 26.35 | 26.35 | 26.20 | 0 | 0 | 0 |
27/03/2024 |
26.30
|
3,500 | 27.30 | 27.30 | 26.10 | 0 | 0 | 0 |
26/03/2024 |
27
|
600 | 27.30 | 27.30 | 27 | 0 | 0 | 0 |
25/03/2024 |
26.05
|
14,100 | 26.20 | 26.20 | 25.80 | 0 | 0 | 0 |
22/03/2024 |
26.20
|
5,500 | 26.80 | 26.80 | 26.20 | 0 | 0 | 0 |
21/03/2024 |
26.80
|
9,700 | 26.90 | 26.90 | 26.80 | 0 | 0 | 0 |
20/03/2024 |
26.90
|
3,100 | 26.50 | 27.15 | 26.20 | 0 | 0 | 0 |
19/03/2024 |
26.50
|
4,400 | 27.20 | 27.90 | 26.50 | 0 | 0 | 0 |
18/03/2024 |
27.20
|
18,400 | 27.50 | 27.50 | 26.40 | 0 | 0 | 0 |
15/03/2024 |
27.50
|
24,000 | 27.40 | 28.60 | 27.40 | 0 | 0 | 0 |
14/03/2024 |
27.40
|
61,500 | 27.30 | 29.20 | 27.30 | 0 | 0 | 0 |
13/03/2024 |
27.30
|
43,400 | 25.75 | 27.30 | 25.20 | 0 | 0 | 0 |
12/03/2024 |
25.75
|
32,500 | 25.40 | 25.75 | 25.40 | 0 | 0 | 0 |
11/03/2024 |
25.40
|
17,300 | 25.50 | 25.50 | 24.55 | 0 | 0 | 0 |
08/03/2024 |
25.50
|
2,200 | 25.60 | 25.60 | 25.30 | 0 | 0 | 0 |
07/03/2024 |
25.60
|
5,200 | 25.50 | 25.60 | 25.30 | 0 | 0 | 0 |
06/03/2024 |
25.50
|
12,800 | 25.60 | 25.80 | 25.50 | 0 | 0 | 0 |
05/03/2024 |
25.60
|
9,100 | 25.60 | 25.90 | 25 | 0 | 0 | 0 |
04/03/2024 |
25.60
|
11,900 | 25.55 | 25.80 | 25.50 | 0 | 0 | 0 |
01/03/2024 |
25.55
|
23,300 | 25.50 | 25.70 | 25.40 | 0 | 0 | 0 |
29/02/2024 |
25.50
|
10,200 | 25.30 | 25.50 | 25.30 | 0 | 0 | 0 |
28/02/2024 |
25.30
|
10,200 | 25.25 | 25.55 | 24.90 | 0 | 700 | -0.0 |
27/02/2024 |
25.25
|
19,200 | 25.50 | 25.55 | 25.10 | 0 | 0 | 0 |
26/02/2024 |
25.50
|
12,800 | 25.65 | 25.65 | 25.10 | 0 | 0 | 0 |
23/02/2024 |
25.65
|
34,000 | 25.50 | 25.80 | 25.10 | 0 | 0 | 0 |
22/02/2024 |
25.50
|
19,200 | 25.55 | 25.90 | 25.05 | 0 | 0 | 0 |
21/02/2024 |
25.55
|
45,600 | 26.10 | 26.25 | 25.30 | 0 | 0 | 0 |
20/02/2024 |
26.10
|
40,500 | 26.90 | 27 | 25.50 | 0 | 0 | 0 |
19/02/2024 |
26.90
|
120,000 | 25.50 | 27.25 | 26.20 | 0 | 0 | 0 |
16/02/2024 |
25.50
|
51,300 | 23.85 | 25.50 | 25 | 0 | 0 | 0 |
15/02/2024 |
23.85
|
55,000 | 22.30 | 23.85 | 23.25 | 0 | 0 | 0 |
07/02/2024 |
22.30
|
5,400 | 22.30 | 22.40 | 22.30 | 0 | 0 | 0 |
06/02/2024 |
22.30
|
2,500 | 22.20 | 22.40 | 22 | 0 | 0 | 0 |
05/02/2024 |
22.20
|
7,800 | 22.30 | 22.40 | 22.20 | 0 | 0 | 0 |
02/02/2024 |
22.30
|
2,700 | 22.25 | 22.40 | 22.25 | 0 | 0 | 0 |
01/02/2024 |
22.25
|
1,800 | 22.25 | 22.25 | 22 | 0 | 0 | 0 |
31/01/2024 |
22.25
|
15,700 | 22.30 | 22.30 | 21.80 | 0 | 0 | 0 |
30/01/2024 |
22.30
|
8,500 | 22.30 | 22.40 | 22 | 0 | 0 | 0 |
29/01/2024 |
22.30
|
1,900 | 22.30 | 22.35 | 22 | 0 | 0 | 0 |
26/01/2024 |
22.30
|
3,600 | 22.30 | 22.75 | 21.95 | 0 | 0 | 0 |
25/01/2024 |
22.30
|
1,600 | 22.45 | 22.45 | 21.80 | 0 | 0 | 0 |
24/01/2024 |
22.45
|
1,900 | 22.20 | 22.65 | 22.45 | 0 | 0 | 0 |
23/01/2024 |
22.20
|
400 | 22.10 | 22.20 | 21.80 | 0 | 0 | 0 |
22/01/2024 |
22.10
|
19,800 | 22.40 | 22.40 | 22 | 0 | 0 | 0 |
19/01/2024 |
22.40
|
5,500 | 22.55 | 22.55 | 22.40 | 0 | 0 | 0 |
18/01/2024 |
22.55
|
1,100 | 22.55 | 22.55 | 22.55 | 0 | 0 | 0 |
17/01/2024 |
22.55
|
2,700 | 22.60 | 22.60 | 22.30 | 0 | 0 | 0 |
16/01/2024 |
22.60
|
1,800 | 22.45 | 22.90 | 22.30 | 0 | 0 | 0 |
15/01/2024 |
22.45
|
1,300 | 22.20 | 22.45 | 22.30 | 0 | 0 | 0 |
12/01/2024 |
22.20
|
2,100 | 22.40 | 22.40 | 22.20 | 0 | 0 | 0 |
11/01/2024 |
22.40
|
27,900 | 22.30 | 22.40 | 22 | 0 | 6,700 | -0.1 |
10/01/2024 |
22.30
|
11,600 | 22.55 | 22.55 | 22.30 | 0 | 100 | -0.0 |
09/01/2024 |
22.55
|
3,300 | 22.60 | 22.60 | 22.55 | 0 | 0 | 0 |
08/01/2024 |
22.60
|
2,100 | 22.70 | 22.70 | 22.55 | 0 | 0 | 0 |
05/01/2024 |
22.70
|
5,800 | 22.65 | 22.75 | 22.50 | 0 | 0 | 0 |
04/01/2024 |
22.65
|
5,000 | 22.60 | 22.70 | 22.60 | 0 | 0 | 0 |
03/01/2024 |
22.60
|
4,200 | 22.40 | 22.60 | 22.40 | 0 | 0 | 0 |
02/01/2024 |
22.40
|
5,800 | 22.35 | 23 | 22.35 | 0 | 0 | 0 |
29/12/2023 |
22.35
|
4,100 | 22.45 | 22.45 | 22.35 | 0 | 0 | 0 |
28/12/2023 |
22.45
|
7,200 | 22.45 | 22.60 | 22.40 | 0 | 0 | 0 |
27/12/2023 |
22.45
|
3,400 | 22.45 | 22.60 | 22.40 | 0 | 0 | 0 |
26/12/2023 |
22.45
|
6,700 | 22.30 | 22.60 | 22.30 | 0 | 0 | 0 |
25/12/2023 |
22.30
|
5,200 | 22.40 | 22.40 | 22.15 | 0 | 0 | 0 |
22/12/2023 |
22.40
|
1,000 | 22.40 | 22.40 | 22.30 | 0 | 0 | 0 |
21/12/2023 |
22.40
|
3,600 | 22.70 | 22.70 | 22.40 | 0 | 0 | 0 |
20/12/2023 |
22.70
|
4,000 | 22.75 | 22.75 | 22.10 | 0 | 0 | 0 |
19/12/2023 |
22.75
|
2,600 | 22.80 | 22.80 | 22.25 | 0 | 0 | 0 |
18/12/2023 |
22.80
|
6,800 | 22.30 | 22.80 | 22 | 0 | 0 | 0 |
15/12/2023 |
22.30
|
2,800 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 |
14/12/2023 |
22.30
|
2,000 | 22.20 | 22.30 | 22.20 | 0 | 0 | 0 |
13/12/2023 |
22.20
|
1,200 | 22.50 | 22.50 | 22.20 | 0 | 0 | 0 |
12/12/2023 |
22.50
|
2,600 | 21.80 | 22.50 | 22 | 0 | 0 | 0 |
11/12/2023 |
21.80
|
24,900 | 22.50 | 22.50 | 21.80 | 0 | 0 | 0 |
08/12/2023 |
22.50
|
6,300 | 22.50 | 22.50 | 22.20 | 0 | 0 | 0 |
07/12/2023 |
22.50
|
2,600 | 22.55 | 22.75 | 22.10 | 0 | 0 | 0 |
06/12/2023 |
22.55
|
3,300 | 22.60 | 22.60 | 22.50 | 0 | 0 | 0 |
05/12/2023 |
22.60
|
4,500 | 22.65 | 22.70 | 22.10 | 0 | 0 | 0 |
04/12/2023 |
22.65
|
4,800 | 22.05 | 22.75 | 22.05 | 0 | 0 | 0 |
01/12/2023 |
22.05
|
19,800 | 22.20 | 22.40 | 21.90 | 0 | 0 | 0 |
30/11/2023 |
22.20
|
29,200 | 22.15 | 22.45 | 22.15 | 0 | 0 | 0 |
29/11/2023 |
22.15
|
2,100 | 22 | 22.50 | 21.95 | 0 | 0 | 0 |