| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-11-04) |
-0.20 | -1.01% | 234,868 | 0 | 0 |
19.20
20.30
19.70
|
|
2 tháng
(2024-10-07) |
-0.80 | -3.90% | 485,344 | 0 | 0 |
19.20
20.60
19.70
|
|
3 tháng
(2024-09-05) |
-2 | -9.22% | 941,772 | 0 | 0 |
19.20
21.90
19.70
|
|
6 tháng
(2024-06-07) |
-4.30 | -17.92% | 3,654,749 | 0 | 0 |
19.20
26
19.70
|
|
12 tháng
(2023-12-11) |
0.20 | 1.03% | 10,026,536 | 0 | 0 |
19.20
28
19.70
|
|
24 tháng
(2022-12-15) |
-1.70 | -7.94% | 16,225,827 | 0 | 0 |
18
28.80
19.70
|
|
36 tháng
(2021-12-20) |
-10.10 | -33.89% | 20,392,436 | 0 | 0 |
18
38.10
19.70
|
|
60 tháng
(2019-12-31) |
-32.80 | -62.48% | 38,403,827 | 0 | 0 |
18
54.90
19.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/07/2024 |
24.50
|
22,704 | 24.60 | 24.60 | 24.30 | 0 | 0 | 0 |
| 12/07/2024 |
24.50
|
24,245 | 24.40 | 24.60 | 24.20 | 0 | 0 | 0 |
| 11/07/2024 |
24.40
|
56,800 | 24.80 | 24.90 | 24 | 0 | 0 | 0 |
| 10/07/2024 |
24.80
|
27,125 | 24.50 | 25 | 24.50 | 0 | 0 | 0 |
| 09/07/2024 |
24.80
|
57,309 | 24.70 | 25 | 24.50 | 0 | 0 | 0 |
| 08/07/2024 |
24.60
|
52,314 | 25 | 25.20 | 24.50 | 0 | 0 | 0 |
| 05/07/2024 |
25.10
|
50,711 | 25.80 | 25.80 | 24.60 | 0 | 0 | 0 |
| 04/07/2024 |
25.20
|
54,901 | 26 | 26 | 24.50 | 0 | 0 | 0 |
| 03/07/2024 |
25.50
|
38,803 | 25.20 | 26.60 | 24.60 | 0 | 0 | 0 |
| 02/07/2024 |
25.20
|
55,310 | 25.20 | 25.20 | 24.60 | 0 | 0 | 0 |
| 01/07/2024 |
25.40
|
42,770 | 25.90 | 25.90 | 24.90 | 0 | 0 | 0 |
| 28/06/2024 |
25.90
|
57,931 | 26 | 26.50 | 25.30 | 0 | 0 | 0 |
| 27/06/2024 |
26
|
207,132 | 25.10 | 26.20 | 25.10 | 0 | 0 | 0 |
| 26/06/2024 |
25
|
48,940 | 25.40 | 25.40 | 24.70 | 0 | 0 | 0 |
| 25/06/2024 |
25.30
|
80,435 | 25.40 | 26.60 | 25 | 0 | 0 | 0 |
| 24/06/2024 |
25.40
|
150,795 | 24.90 | 25.40 | 24.70 | 0 | 0 | 0 |
| 21/06/2024 |
24.90
|
133,428 | 23.70 | 25 | 23.50 | 0 | 0 | 0 |
| 20/06/2024 |
23.90
|
46,733 | 24 | 24 | 23.50 | 0 | 0 | 0 |
| 19/06/2024 |
24
|
43,170 | 24 | 24.30 | 23.50 | 0 | 0 | 0 |
| 18/06/2024 |
24.10
|
25,447 | 24 | 24.40 | 23.80 | 0 | 0 | 0 |
| 17/06/2024 |
24.20
|
45,405 | 24 | 24.50 | 23.70 | 0 | 0 | 0 |
| 14/06/2024 |
24.60
|
24,814 | 25 | 25.20 | 24.10 | 0 | 0 | 0 |
| 13/06/2024 |
25
|
91,260 | 24.30 | 25.60 | 23.90 | 0 | 0 | 0 |
| 12/06/2024 |
24.30
|
32,003 | 24 | 24.30 | 23.80 | 0 | 0 | 0 |
| 11/06/2024 |
24.10
|
21,439 | 24.20 | 24.40 | 24 | 0 | 0 | 0 |
| 10/06/2024 |
24.10
|
30,808 | 24.20 | 24.40 | 23.90 | 0 | 0 | 0 |
| 07/06/2024 |
24
|
11,653 | 24 | 24.40 | 23.90 | 0 | 0 | 0 |
| 06/06/2024 |
24
|
32,750 | 24.40 | 24.40 | 23.80 | 0 | 0 | 0 |
| 05/06/2024 |
24.10
|
47,995 | 24.40 | 24.40 | 24 | 0 | 0 | 0 |
| 04/06/2024 |
24
|
69,195 | 23.90 | 24.40 | 23.80 | 0 | 0 | 0 |
| 03/06/2024 |
23.70
|
36,633 | 23.80 | 24.10 | 23.50 | 0 | 0 | 0 |
| 31/05/2024 |
23.50
|
26,101 | 24.50 | 24.50 | 23.40 | 0 | 0 | 0 |
| 30/05/2024 |
23.90
|
30,765 | 24 | 24 | 23.40 | 0 | 0 | 0 |
| 29/05/2024 |
24
|
68,701 | 24.90 | 24.90 | 23.60 | 0 | 0 | 0 |
| 28/05/2024 |
24.60
|
73,780 | 23.90 | 25.10 | 23.90 | 0 | 0 | 0 |
| 27/05/2024 |
24.20
|
18,100 | 24.40 | 24.40 | 23.70 | 0 | 0 | 0 |
| 24/05/2024 |
24.30
|
64,507 | 24.90 | 25 | 23.80 | 0 | 0 | 0 |
| 23/05/2024 |
24.90
|
21,611 | 24 | 25 | 24 | 0 | 0 | 0 |
| 22/05/2024 |
24.60
|
56,034 | 24.70 | 25 | 24 | 0 | 0 | 0 |
| 21/05/2024 |
24
|
73,007 | 24.40 | 24.40 | 23.70 | 0 | 0 | 0 |
| 20/05/2024 |
24.40
|
96,350 | 25 | 25 | 23.80 | 0 | 0 | 0 |
| 17/05/2024 |
24.60
|
102,380 | 25.90 | 25.90 | 24 | 0 | 0 | 0 |
| 16/05/2024 |
25.20
|
56,603 | 26.50 | 26.50 | 25.10 | 0 | 0 | 0 |
| 15/05/2024 |
25.40
|
103,839 | 27 | 27 | 25.10 | 0 | 0 | 0 |
| 14/05/2024 |
26.30
|
75,814 | 25.60 | 27.30 | 25.30 | 0 | 0 | 0 |
| 13/05/2024 |
25.60
|
77,500 | 26.10 | 26.10 | 25.30 | 0 | 0 | 0 |
| 10/05/2024 |
26.10
|
47,318 | 26.50 | 26.50 | 25.90 | 0 | 0 | 0 |
| 09/05/2024 |
26.50
|
55,310 | 26.90 | 27.40 | 26 | 0 | 0 | 0 |
| 08/05/2024 |
26.90
|
45,417 | 27.50 | 27.90 | 26.50 | 0 | 0 | 0 |
| 07/05/2024 |
27.40
|
89,569 | 27.50 | 27.50 | 26.90 | 0 | 0 | 0 |
| 06/05/2024 |
26.90
|
235,603 | 25.80 | 27.20 | 25 | 0 | 0 | 0 |
| 03/05/2024 |
25.80
|
66,601 | 26.20 | 26.90 | 25.50 | 0 | 0 | 0 |
| 02/05/2024 |
25.80
|
45,251 | 27.10 | 27.10 | 25.70 | 0 | 0 | 0 |
| 26/04/2024 |
26.40
|
22,601 | 27.30 | 27.30 | 26 | 0 | 0 | 0 |
| 25/04/2024 |
26.20
|
42,001 | 26.10 | 26.50 | 25.80 | 0 | 0 | 0 |
| 24/04/2024 |
26.10
|
57,102 | 26.30 | 26.80 | 25.70 | 0 | 0 | 0 |
| 23/04/2024 |
26
|
29,524 | 27 | 27 | 25.80 | 0 | 0 | 0 |
| 22/04/2024 |
26.60
|
11,807 | 27.50 | 27.50 | 25.80 | 0 | 0 | 0 |
| 19/04/2024 |
26.40
|
86,600 | 26.60 | 26.80 | 25.50 | 0 | 0 | 0 |
| 17/04/2024 |
27.20
|
40,069 | 27.20 | 27.80 | 26.50 | 0 | 0 | 0 |
| 16/04/2024 |
27.20
|
87,962 | 27.90 | 27.90 | 26.50 | 0 | 0 | 0 |
| 15/04/2024 |
27.50
|
155,985 | 27.70 | 28.80 | 27.20 | 0 | 0 | 0 |
| 12/04/2024 |
28
|
141,382 | 27 | 28.50 | 27 | 0 | 0 | 0 |
| 11/04/2024 |
27.10
|
71,362 | 26.20 | 27.30 | 26 | 0 | 0 | 0 |
| 10/04/2024 |
26.70
|
13,303 | 27 | 27 | 26.30 | 0 | 0 | 0 |
| 09/04/2024 |
27
|
125,959 | 27.20 | 27.20 | 26.10 | 0 | 0 | 0 |
| 08/04/2024 |
27.50
|
54,173 | 25.40 | 28 | 25.40 | 0 | 0 | 0 |
| 05/04/2024 |
27.60
|
119,526 | 27 | 27.70 | 26.60 | 0 | 0 | 0 |
| 04/04/2024 |
27.10
|
69,101 | 27.30 | 27.30 | 26.80 | 0 | 0 | 0 |
| 03/04/2024 |
27.20
|
71,824 | 28 | 28 | 26.30 | 0 | 0 | 0 |
| 02/04/2024 |
27.50
|
112,225 | 27.80 | 27.90 | 27 | 0 | 0 | 0 |
| 01/04/2024 |
27.10
|
209,926 | 25 | 27.30 | 25 | 0 | 0 | 0 |
| 29/03/2024 |
25.10
|
72,968 | 24.90 | 25.50 | 24.90 | 0 | 0 | 0 |
| 28/03/2024 |
24.60
|
113,449 | 23.80 | 24.80 | 23.70 | 0 | 0 | 0 |
| 27/03/2024 |
23.90
|
30,302 | 23.70 | 23.90 | 23.70 | 0 | 0 | 0 |
| 26/03/2024 |
23.80
|
29,706 | 23.90 | 23.90 | 23.40 | 0 | 0 | 0 |
| 25/03/2024 |
23.70
|
26,502 | 23.70 | 23.90 | 23.40 | 0 | 0 | 0 |
| 22/03/2024 |
23.70
|
56,235 | 23.80 | 23.80 | 23.50 | 0 | 0 | 0 |
| 21/03/2024 |
23.70
|
22,807 | 23.70 | 24 | 23.60 | 0 | 0 | 0 |
| 20/03/2024 |
23.70
|
21,653 | 23.80 | 23.80 | 23.50 | 0 | 0 | 0 |
| 19/03/2024 |
23.70
|
48,458 | 23.70 | 23.90 | 23.50 | 0 | 0 | 0 |
| 18/03/2024 |
23.70
|
71,305 | 24.20 | 24.20 | 23.40 | 0 | 0 | 0 |
| 15/03/2024 |
24.20
|
44,378 | 24 | 24.20 | 23.80 | 0 | 0 | 0 |
| 14/03/2024 |
24
|
29,260 | 24 | 24.10 | 23.80 | 0 | 0 | 0 |
| 13/03/2024 |
24.10
|
37,419 | 24.40 | 24.40 | 23.80 | 0 | 0 | 0 |
| 12/03/2024 |
24.20
|
126,968 | 23.80 | 24.40 | 23.40 | 0 | 0 | 0 |
| 11/03/2024 |
23.70
|
55,043 | 24 | 24.20 | 23.50 | 0 | 0 | 0 |
| 08/03/2024 |
23.80
|
69,711 | 25 | 25 | 23.30 | 0 | 0 | 0 |
| 07/03/2024 |
24
|
44,137 | 25.50 | 25.50 | 23.70 | 0 | 0 | 0 |
| 06/03/2024 |
24.30
|
66,942 | 25.50 | 25.50 | 23.90 | 0 | 0 | 0 |
| 05/03/2024 |
24.10
|
156,920 | 23 | 24.90 | 23 | 0 | 0 | 0 |
| 04/03/2024 |
23.10
|
68,315 | 22.80 | 23.40 | 22.70 | 0 | 0 | 0 |
| 01/03/2024 |
22.70
|
86,608 | 22.50 | 22.90 | 22.40 | 0 | 0 | 0 |
| 29/02/2024 |
22.30
|
40,320 | 22.30 | 22.40 | 22.20 | 0 | 0 | 0 |
| 28/02/2024 |
22.40
|
9,078 | 22.50 | 22.50 | 22.20 | 0 | 0 | 0 |
| 27/02/2024 |
22.30
|
18,000 | 22.20 | 22.50 | 22.10 | 0 | 0 | 0 |
| 26/02/2024 |
22.20
|
18,857 | 22.20 | 22.60 | 21.90 | 0 | 0 | 0 |
| 23/02/2024 |
22.20
|
28,739 | 22.60 | 22.60 | 22 | 0 | 0 | 0 |
| 22/02/2024 |
22.50
|
53,012 | 22.60 | 22.70 | 22 | 0 | 0 | 0 |
| 21/02/2024 |
22.30
|
33,555 | 22.50 | 22.90 | 22.30 | 0 | 0 | 0 |