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 | 1.16% | 257,000 | -1 | -0.0 |
42.30
43.50
43.50
|
2 tháng
(2024-07-22) |
3.50 | 8.75% | 1,216,400 | -101 | -0.0 |
39.70
45.50
43.50
|
3 tháng
(2024-06-20) |
8.59 | 24.60% | 2,579,000 | -1,501 | -0.1 |
34.91
45.50
43.50
|
6 tháng
(2024-03-22) |
12.56 | 40.59% | 4,447,200 | -1,501 | -0.1 |
30.19
45.50
43.50
|
12 tháng
(2023-09-25) |
15.69 | 56.39% | 7,931,354 | -1,501 | -0.1 |
8.75
45.50
43.50
|
24 tháng
(2022-09-29) |
21.15 | 94.67% | 16,676,264 | -1,501 | -0.1 |
8.75
45.50
43.50
|
36 tháng
(2021-10-04) |
24.76 | 132.12% | 27,525,498 | -251,001 | -9.1 |
8.75
50.77
43.50
|
60 tháng
(2019-10-15) |
30.97 | 247.30% | 29,957,138 | -852 | -3.7 |
8.75
50.77
43.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2023 |
27.12
|
32,300 | 26.24 | 27.55 | 26.24 | 0 | 0 | 0 |
27/11/2023 |
26.33
|
2,000 | 26.24 | 26.33 | 26.24 | 0 | 0 | 0 |
24/11/2023 |
26.24
|
37,300 | 26.33 | 26.42 | 26.07 | 0 | 0 | 0 |
23/11/2023 |
26.68
|
29,500 | 26.50 | 26.72 | 26.50 | 0 | 0 | 0 |
22/11/2023 |
26.59
|
27,400 | 26.68 | 26.85 | 26.50 | 0 | 0 | 0 |
21/11/2023 |
26.68
|
13,800 | 27.12 | 27.12 | 25.89 | 0 | 0 | 0 |
20/11/2023 |
26.68
|
49,300 | 26.68 | 27.20 | 26.68 | 0 | 0 | 0 |
17/11/2023 |
27.12
|
41,100 | 27.55 | 27.73 | 26.77 | 0 | 0 | 0 |
16/11/2023 |
27.47
|
12,000 | 27.20 | 27.47 | 27.20 | 0 | 0 | 0 |
15/11/2023 |
27.47
|
27,600 | 27.55 | 27.60 | 27.38 | 0 | 0 | 0 |
14/11/2023 |
27.38
|
67,000 | 27.55 | 27.73 | 27.38 | 0 | 0 | 0 |
13/11/2023 |
27.55
|
24,700 | 28.16 | 28.16 | 27.38 | 0 | 0 | 0 |
10/11/2023 |
27.99
|
51,500 | 28.08 | 28.25 | 27.60 | 0 | 0 | 0 |
09/11/2023 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
08/11/2023 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
07/11/2023 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
06/11/2023 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
03/11/2023 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
02/11/2023 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
01/11/2023 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
31/10/2023 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
30/10/2023 |
27.12
|
31,839 | 27.55 | 27.55 | 27.12 | 0 | 0 | 0 |
27/10/2023 |
27.55
|
157,569 | 27.81 | 27.81 | 27.12 | 0 | 0 | 0 |
26/10/2023 |
27.73
|
70,300 | 28.51 | 28.51 | 27.38 | 0 | 0 | 0 |
25/10/2023 |
28.78
|
37,800 | 28.51 | 28.86 | 28.51 | 0 | 0 | 0 |
24/10/2023 |
28.78
|
42,324 | 27.99 | 28.86 | 27.99 | 0 | 0 | 0 |
23/10/2023 |
27.81
|
82,240 | 27.55 | 28.16 | 27.55 | 0 | 0 | 0 |
20/10/2023 |
27.55
|
70,700 | 27.47 | 27.55 | 27.12 | 0 | 0 | 0 |
19/10/2023 |
27.64
|
28,800 | 27.64 | 27.64 | 27.29 | 0 | 0 | 0 |
18/10/2023 |
27.99
|
19,500 | 28.60 | 28.60 | 27.64 | 0 | 0 | 0 |
17/10/2023 |
27.99
|
18,900 | 28.86 | 28.86 | 27.99 | 0 | 0 | 0 |
16/10/2023 |
28.86
|
11,526 | 28.86 | 29.04 | 28.16 | 0 | 0 | 0 |
13/10/2023 |
28.95
|
14,994 | 28.69 | 29.13 | 28.08 | 0 | 0 | 0 |
12/10/2023 |
28.95
|
36,553 | 28.78 | 29.30 | 28.78 | 0 | 0 | 0 |
11/10/2023 |
28.86
|
64,695 | 28.25 | 29.13 | 28.25 | 0 | 0 | 0 |
10/10/2023 |
28.08
|
21,722 | 27.99 | 28.43 | 27.99 | 0 | 0 | 0 |
09/10/2023 |
27.90
|
6,914 | 28.08 | 28.08 | 27.81 | 0 | 0 | 0 |
06/10/2023 |
27.81
|
10,770 | 27.55 | 27.90 | 27.55 | 0 | 0 | 0 |
05/10/2023 |
27.47
|
16,434 | 27.38 | 27.64 | 27.38 | 0 | 0 | 0 |
04/10/2023 |
27.55
|
19,254 | 27.29 | 27.55 | 26.94 | 0 | 0 | 0 |
03/10/2023 |
27.12
|
26,916 | 27.55 | 27.55 | 27.03 | 0 | 0 | 0 |
02/10/2023 |
27.90
|
6,200 | 27.90 | 27.99 | 27.90 | 0 | 0 | 0 |
29/09/2023 |
27.55
|
12,739 | 27.03 | 27.55 | 27.03 | 0 | 0 | 0 |
28/09/2023 |
27.12
|
38,500 | 27.47 | 27.47 | 26.33 | 0 | 0 | 0 |
27/09/2023 |
27.99
|
51,054 | 27.38 | 27.99 | 27.12 | 0 | 0 | 0 |
26/09/2023 |
27.47
|
14,625 | 28.69 | 28.69 | 27.47 | 0 | 0 | 0 |
25/09/2023 |
27.81
|
66,186 | 27.81 | 29.30 | 27.73 | 0 | 0 | 0 |
22/09/2023 |
27.81
|
67,187 | 27.64 | 28.16 | 27.03 | 0 | 0 | 0 |
21/09/2023 |
27.90
|
30,761 | 28.16 | 28.16 | 27.81 | 0 | 0 | 0 |
20/09/2023 |
27.99
|
64,505 | 27.73 | 28.78 | 26.77 | 0 | 0 | 0 |
19/09/2023 |
27.29
|
67,153 | 27.99 | 27.99 | 26.50 | 0 | 0 | 0 |
18/09/2023 |
27.99
|
71,092 | 28.69 | 28.69 | 27.90 | 0 | 0 | 0 |
15/09/2023 |
28.69
|
154,630 | 27.99 | 29.04 | 27.99 | 0 | 0 | 0 |
14/09/2023 |
27.20
|
182,936 | 25.63 | 27.99 | 25.63 | 0 | 0 | 0 |
13/09/2023 |
25.37
|
46,156 | 25.37 | 25.72 | 25.28 | 0 | 0 | 0 |
12/09/2023 |
25.28
|
10,378 | 25.02 | 25.37 | 24.93 | 0 | 0 | 0 |
11/09/2023 |
25.28
|
83,807 | 25.54 | 25.72 | 25.02 | 0 | 0 | 0 |
08/09/2023 |
25.10
|
42,792 | 24.93 | 25.45 | 24.93 | 0 | 0 | 0 |
07/09/2023 |
25.10
|
62,026 | 25.45 | 25.45 | 24.93 | 0 | 0 | 0 |
06/09/2023 |
25.45
|
52,246 | 25.72 | 25.72 | 24.84 | 0 | 0 | 0 |
05/09/2023 |
25.37
|
108,985 | 24.49 | 25.63 | 24.49 | 0 | 0 | 0 |
31/08/2023 |
24.40
|
64,608 | 24.14 | 24.49 | 24.05 | 0 | 0 | 0 |
30/08/2023 |
23.97
|
12,212 | 23.70 | 23.97 | 23.70 | 0 | 0 | 0 |
29/08/2023 |
23.70
|
18,411 | 23.62 | 23.70 | 23.62 | 0 | 0 | 0 |
28/08/2023 |
23.79
|
11,184 | 23.70 | 23.79 | 23.62 | 0 | 0 | 0 |
25/08/2023 |
23.62
|
10,472 | 23.88 | 24.05 | 23.44 | 0 | 0 | 0 |
24/08/2023 |
23.62
|
27,014 | 23.44 | 23.62 | 23.44 | 0 | 0 | 0 |
23/08/2023 |
23.35
|
63,428 | 23.53 | 23.53 | 23.35 | 0 | 0 | 0 |
22/08/2023 |
23.62
|
66,621 | 23.70 | 23.70 | 23.35 | 0 | 0 | 0 |
21/08/2023 |
23.62
|
64,120 | 23.88 | 23.97 | 23.62 | 0 | 0 | 0 |
18/08/2023 |
23.88
|
94,860 | 24.05 | 24.32 | 23.70 | 0 | 0 | 0 |
17/08/2023 |
24.23
|
224,663 | 24.67 | 24.75 | 23.70 | 0 | 0 | 0 |
16/08/2023 |
24.58
|
23,047 | 24.49 | 24.75 | 24.40 | 0 | 0 | 0 |
15/08/2023 |
24.40
|
26,754 | 24.14 | 24.49 | 24.14 | 0 | 0 | 0 |
14/08/2023 |
24.23
|
33,698 | 24.05 | 24.23 | 23.79 | 0 | 0 | 0 |
11/08/2023 |
24.05
|
49,347 | 24.05 | 24.23 | 23.97 | 0 | 0 | 0 |
10/08/2023 |
24.14
|
43,220 | 24.14 | 24.49 | 24.05 | 0 | 0 | 0 |
09/08/2023 |
24.05
|
34,490 | 23.97 | 24.14 | 23.97 | 0 | 0 | 0 |
08/08/2023 |
23.97
|
19,424 | 23.88 | 24.05 | 23.79 | 0 | 0 | 0 |
07/08/2023 |
23.97
|
70,150 | 23.88 | 24.14 | 20.47 | 0 | 0 | 0 |
04/08/2023 |
24.05
|
19,937 | 23.88 | 24.05 | 23.88 | 0 | 0 | 0 |
03/08/2023 |
23.88
|
18,919 | 24.05 | 24.05 | 23.79 | 0 | 0 | 0 |
31/07/2023 |
23.88
|
37,423 | 23.70 | 23.97 | 23.62 | 0 | 0 | 0 |
28/07/2023 |
23.79
|
28,541 | 23.97 | 24.05 | 23.70 | 0 | 0 | 0 |
27/07/2023 |
24.05
|
36,316 | 24.23 | 24.23 | 23.88 | 0 | 0 | 0 |
26/07/2023 |
24.23
|
127,582 | 24.14 | 24.49 | 24.05 | 0 | 0 | 0 |
25/07/2023 |
24.05
|
21,035 | 23.88 | 24.14 | 23.88 | 0 | 0 | 0 |
24/07/2023 |
24.05
|
47,767 | 23.88 | 24.14 | 23.88 | 0 | 0 | 0 |
21/07/2023 |
23.97
|
38,123 | 24.23 | 24.32 | 23.88 | 0 | 0 | 0 |
20/07/2023 |
24.05
|
34,123 | 24.23 | 24.32 | 23.88 | 0 | 0 | 0 |
19/07/2023 |
24.32
|
62,066 | 24.23 | 24.49 | 24.23 | 0 | 0 | 0 |
18/07/2023 |
24.40
|
15,986 | 24.75 | 25.37 | 24.05 | 0 | 0 | 0 |
17/07/2023 |
24.49
|
49,020 | 24.32 | 24.58 | 24.32 | 0 | 0 | 0 |
14/07/2023 |
24.40
|
12,600 | 24.14 | 24.40 | 24.14 | 0 | 0 | 0 |
13/07/2023 |
24.23
|
21,339 | 24.40 | 24.40 | 24.23 | 0 | 0 | 0 |
12/07/2023 |
24.14
|
16,032 | 24.49 | 24.49 | 24.14 | 0 | 0 | 0 |
11/07/2023 |
24.23
|
42,554 | 24.67 | 24.67 | 24.23 | 0 | 0 | 0 |
10/07/2023 |
24.49
|
27,719 | 24.32 | 24.49 | 24.14 | 0 | 0 | 0 |
07/07/2023 |
24.32
|
111,519 | 23.88 | 25.02 | 23.88 | 0 | 0 | 0 |
06/07/2023 |
23.88
|
28,460 | 23.88 | 23.97 | 23.70 | 0 | 0 | 0 |