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) |
-0.50 | -2.02% | 302,900 | 0 | 0 |
24
24.90
24.20
|
2 tháng
(2024-07-22) |
-1.20 | -4.72% | 773,300 | 0 | 0 |
24
25.70
24.20
|
3 tháng
(2024-06-20) |
-3.49 | -12.61% | 2,604,300 | 0 | 0 |
24
28.77
24.20
|
6 tháng
(2024-03-22) |
0.63 | 2.68% | 4,235,800 | 0 | 0 |
22.10
28.77
24.20
|
12 tháng
(2023-09-25) |
1.42 | 6.22% | 5,656,960 | 0 | 0 |
20.33
28.77
24.20
|
24 tháng
(2022-09-29) |
-15.59 | -39.18% | 13,361,444 | 0 | 0 |
20.33
40.37
24.20
|
36 tháng
(2021-10-04) |
-3.46 | -12.50% | 47,360,193 | 0 | 0 |
20.33
73.37
24.20
|
60 tháng
(2019-10-15) |
4.32 | 21.74% | 74,800,859 | -15,265,686 | -283.9 |
11.47
73.37
24.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2024 |
22.98
|
20,000 | 22.98 | 23.18 | 22.98 | 0 | 0 | 0 |
24/04/2024 |
22.49
|
9,900 | 22.19 | 23.08 | 22.19 | 0 | 0 | 0 |
23/04/2024 |
22.39
|
2,400 | 22.68 | 22.68 | 22.39 | 0 | 0 | 0 |
22/04/2024 |
22.29
|
2,900 | 23.37 | 23.37 | 22.19 | 0 | 0 | 0 |
19/04/2024 |
22.19
|
53,900 | 22.19 | 22.29 | 22.10 | 0 | 0 | 0 |
17/04/2024 |
22.19
|
6,100 | 22.29 | 22.29 | 22.19 | 0 | 0 | 0 |
16/04/2024 |
22.10
|
66,800 | 22.39 | 22.39 | 22.00 | 0 | 0 | 0 |
15/04/2024 |
22.10
|
99,200 | 23.18 | 23.47 | 22.10 | 0 | 0 | 0 |
12/04/2024 |
23.57
|
9,900 | 23.18 | 23.67 | 23.18 | 0 | 0 | 0 |
11/04/2024 |
23.57
|
19,100 | 23.18 | 23.57 | 23.18 | 0 | 0 | 0 |
10/04/2024 |
23.37
|
8,300 | 23.27 | 23.37 | 23.27 | 0 | 0 | 0 |
09/04/2024 |
23.57
|
6,400 | 23.37 | 23.57 | 23.27 | 0 | 0 | 0 |
08/04/2024 |
23.27
|
13,600 | 24.16 | 24.16 | 23.18 | 0 | 0 | 0 |
05/04/2024 |
23.86
|
14,200 | 23.86 | 23.86 | 23.27 | 0 | 0 | 0 |
04/04/2024 |
23.67
|
29,000 | 23.96 | 23.96 | 23.67 | 0 | 0 | 0 |
03/04/2024 |
23.86
|
5,000 | 24.06 | 24.06 | 23.86 | 0 | 0 | 0 |
02/04/2024 |
23.96
|
18,700 | 24.84 | 25.04 | 23.86 | 0 | 0 | 0 |
01/04/2024 |
24.84
|
18,700 | 24.75 | 24.84 | 24.75 | 0 | 0 | 0 |
29/03/2024 |
25.04
|
33,300 | 25.04 | 25.04 | 24.16 | 0 | 0 | 0 |
28/03/2024 |
24.35
|
56,900 | 23.76 | 24.55 | 23.76 | 0 | 0 | 0 |
27/03/2024 |
23.37
|
19,400 | 23.57 | 23.57 | 23.37 | 0 | 0 | 0 |
26/03/2024 |
23.47
|
14,000 | 23.67 | 23.67 | 23.27 | 0 | 0 | 0 |
25/03/2024 |
23.57
|
26,200 | 23.57 | 23.86 | 23.57 | 0 | 0 | 0 |
22/03/2024 |
23.57
|
17,300 | 23.57 | 23.67 | 23.37 | 0 | 0 | 0 |
21/03/2024 |
23.67
|
16,716 | 23.57 | 23.67 | 23.18 | 0 | 0 | 0 |
20/03/2024 |
23.57
|
1,100 | 23.76 | 23.76 | 23.57 | 0 | 0 | 0 |
19/03/2024 |
23.47
|
1,100 | 23.76 | 23.76 | 23.47 | 0 | 0 | 0 |
18/03/2024 |
23.27
|
27,400 | 23.57 | 23.96 | 23.08 | 0 | 0 | 0 |
15/03/2024 |
23.67
|
5,600 | 23.57 | 23.67 | 23.47 | 0 | 0 | 0 |
14/03/2024 |
23.67
|
11,402 | 23.47 | 23.67 | 23.47 | 0 | 0 | 0 |
13/03/2024 |
23.47
|
12,800 | 23.27 | 23.57 | 23.27 | 0 | 0 | 0 |
12/03/2024 |
23.27
|
10,200 | 23.27 | 23.37 | 23.18 | 0 | 0 | 0 |
11/03/2024 |
23.27
|
33,200 | 23.18 | 23.57 | 23.18 | 0 | 0 | 0 |
08/03/2024 |
23.37
|
5,900 | 23.47 | 23.47 | 23.27 | 0 | 0 | 0 |
07/03/2024 |
23.27
|
22,920 | 23.37 | 23.67 | 23.27 | 0 | 0 | 0 |
06/03/2024 |
23.47
|
36,000 | 23.57 | 23.57 | 23.27 | 0 | 0 | 0 |
05/03/2024 |
23.47
|
10,901 | 23.86 | 23.86 | 23.37 | 0 | 0 | 0 |
04/03/2024 |
23.57
|
78,400 | 22.98 | 23.57 | 22.78 | 0 | 0 | 0 |
01/03/2024 |
23.27
|
1,600 | 23.27 | 23.27 | 23.27 | 0 | 0 | 0 |
29/02/2024 |
23.47
|
19,700 | 23.27 | 23.47 | 23.18 | 0 | 0 | 0 |
28/02/2024 |
23.27
|
21,820 | 23.57 | 23.57 | 23.08 | 0 | 0 | 0 |
27/02/2024 |
23.18
|
5,300 | 23.18 | 23.47 | 23.18 | 0 | 0 | 0 |
26/02/2024 |
23.18
|
7,200 | 23.08 | 23.27 | 23.08 | 0 | 0 | 0 |
23/02/2024 |
22.98
|
21,400 | 23.67 | 23.67 | 22.88 | 0 | 0 | 0 |
22/02/2024 |
23.67
|
9,700 | 23.86 | 23.86 | 23.57 | 0 | 0 | 0 |
21/02/2024 |
23.96
|
38,400 | 23.08 | 24.16 | 23.08 | 0 | 0 | 0 |
20/02/2024 |
23.08
|
3,300 | 23.08 | 23.08 | 23.08 | 0 | 0 | 0 |
19/02/2024 |
22.98
|
9,900 | 23.18 | 23.27 | 22.98 | 0 | 0 | 0 |
16/02/2024 |
23.08
|
5,720 | 23.18 | 23.18 | 23.08 | 0 | 0 | 0 |
15/02/2024 |
23.08
|
1,180 | 23.08 | 23.08 | 23.08 | 0 | 0 | 0 |
07/02/2024 |
23.18
|
5,100 | 23.18 | 23.47 | 22.98 | 0 | 0 | 0 |
06/02/2024 |
23.18
|
2,901 | 23.08 | 23.57 | 23.08 | 0 | 0 | 0 |
05/02/2024 |
23.47
|
10,400 | 23.57 | 23.86 | 23.47 | 0 | 0 | 0 |
02/02/2024 |
23.37
|
4,800 | 23.57 | 23.57 | 23.37 | 0 | 0 | 0 |
01/02/2024 |
23.67
|
19,729 | 23.47 | 23.96 | 23.27 | 0 | 0 | 0 |
31/01/2024 |
23.47
|
7,000 | 24.06 | 24.06 | 23.08 | 0 | 0 | 0 |
30/01/2024 |
24.06
|
28,600 | 22.98 | 24.16 | 22.49 | 0 | 0 | 0 |
29/01/2024 |
22.29
|
11,400 | 21.70 | 22.59 | 21.70 | 0 | 0 | 0 |
26/01/2024 |
22.00
|
1,062 | 22.00 | 22.00 | 22.00 | 0 | 0 | 0 |
25/01/2024 |
21.80
|
1,200 | 22.59 | 22.59 | 21.80 | 0 | 0 | 0 |
24/01/2024 |
22.00
|
2,212 | 21.90 | 22.10 | 21.80 | 0 | 0 | 0 |
23/01/2024 |
21.80
|
7,500 | 21.60 | 21.80 | 21.51 | 0 | 0 | 0 |
22/01/2024 |
21.80
|
1,237 | 21.60 | 21.80 | 21.60 | 0 | 0 | 0 |
19/01/2024 |
21.60
|
3,905 | 21.51 | 21.60 | 21.51 | 0 | 0 | 0 |
18/01/2024 |
21.60
|
3,400 | 21.80 | 21.80 | 21.51 | 0 | 0 | 0 |
17/01/2024 |
21.80
|
7,200 | 21.70 | 21.90 | 21.70 | 0 | 0 | 0 |
16/01/2024 |
21.70
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
15/01/2024 |
21.60
|
17,500 | 21.80 | 21.90 | 21.60 | 0 | 0 | 0 |
12/01/2024 |
22.00
|
3,900 | 21.80 | 22.29 | 21.80 | 0 | 0 | 0 |
11/01/2024 |
23.57
|
100 | 23.57 | 23.57 | 23.57 | 0 | 0 | 0 |
10/01/2024 |
21.90
|
7,500 | 21.80 | 21.90 | 21.80 | 0 | 0 | 0 |
09/01/2024 |
21.90
|
1,800 | 21.80 | 21.90 | 21.80 | 0 | 0 | 0 |
08/01/2024 |
22.39
|
4,708 | 22.00 | 22.39 | 22.00 | 0 | 0 | 0 |
05/01/2024 |
22.29
|
11,100 | 21.80 | 22.39 | 21.51 | 0 | 0 | 0 |
04/01/2024 |
22.29
|
4,108 | 21.80 | 22.29 | 21.60 | 0 | 0 | 0 |
03/01/2024 |
22.10
|
2,100 | 22.00 | 22.59 | 22.00 | 0 | 0 | 0 |
02/01/2024 |
22.00
|
21,800 | 21.80 | 22.98 | 21.80 | 0 | 0 | 0 |
29/12/2023 |
21.70
|
8,036 | 22.39 | 22.39 | 21.60 | 0 | 0 | 0 |
28/12/2023 |
22.59
|
17,200 | 22.00 | 22.59 | 22.00 | 0 | 0 | 0 |
27/12/2023 |
22.29
|
2,500 | 22.00 | 22.29 | 22.00 | 0 | 0 | 0 |
26/12/2023 |
23.18
|
706 | 22.29 | 23.18 | 22.29 | 0 | 0 | 0 |
25/12/2023 |
23.18
|
0 | 23.18 | 23.18 | 23.18 | 0 | 0 | 0 |
22/12/2023 |
23.18
|
100 | 23.18 | 23.18 | 23.18 | 0 | 0 | 0 |
21/12/2023 |
22.98
|
5,700 | 23.08 | 23.08 | 22.29 | 0 | 0 | 0 |
20/12/2023 |
23.18
|
100 | 23.18 | 23.18 | 23.18 | 0 | 0 | 0 |
19/12/2023 |
22.78
|
3,310 | 21.90 | 23.18 | 21.90 | 0 | 0 | 0 |
18/12/2023 |
22.19
|
3,100 | 22.19 | 22.19 | 22.19 | 0 | 0 | 0 |
15/12/2023 |
22.10
|
1,910 | 23.76 | 23.76 | 21.90 | 0 | 0 | 0 |
14/12/2023 |
22.10
|
1,710 | 22.29 | 23.18 | 22.10 | 0 | 0 | 0 |
13/12/2023 |
22.39
|
10,300 | 23.18 | 23.18 | 22.39 | 0 | 0 | 0 |
12/12/2023 |
22.39
|
2,700 | 23.47 | 23.47 | 22.39 | 0 | 0 | 0 |
11/12/2023 |
22.59
|
4,493 | 22.78 | 22.78 | 22.59 | 0 | 0 | 0 |
08/12/2023 |
23.76
|
600 | 22.59 | 23.76 | 22.59 | 0 | 0 | 0 |
07/12/2023 |
22.59
|
4,622 | 22.78 | 22.78 | 22.59 | 0 | 0 | 0 |
06/12/2023 |
22.78
|
3,900 | 22.49 | 23.27 | 22.49 | 0 | 0 | 0 |
05/12/2023 |
22.68
|
6,800 | 22.78 | 22.78 | 22.68 | 0 | 0 | 0 |
04/12/2023 |
22.78
|
6,400 | 22.68 | 22.78 | 22.59 | 0 | 0 | 0 |
01/12/2023 |
22.49
|
2,100 | 22.59 | 22.59 | 22.49 | 0 | 0 | 0 |
30/11/2023 |
22.59
|
7,116 | 22.59 | 22.88 | 22.59 | 0 | 0 | 0 |
29/11/2023 |
22.88
|
1,205 | 22.59 | 22.88 | 22.19 | 0 | 0 | 0 |