Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0.40 | 1.58% | 4,668,900 | 0 | 0 |
24.90
26.45
26.45
|
2 tháng
(2024-07-22) |
1.65 | 6.88% | 8,705,400 | -300 | -0.0 |
23.75
26.45
26.45
|
3 tháng
(2024-06-21) |
-0.35 | -1.35% | 15,535,900 | -300 | -0.0 |
23.75
27.30
26.45
|
6 tháng
(2024-03-25) |
3.10 | 13.75% | 22,729,800 | -2,000 | -0.0 |
18.65
27.30
26.45
|
12 tháng
(2023-09-25) |
0.75 | 3.01% | 30,011,600 | -2,000 | -0.0 |
18.65
27.30
26.45
|
24 tháng
(2022-09-30) |
0.29 | 1.13% | 117,811,300 | -33,153 | -37.7 |
17.20
31.55
26.45
|
36 tháng
(2021-10-05) |
3.79 | 17.32% | 600,720,200 | -1,146,054 | -71.8 |
10.50
37.45
26.45
|
60 tháng
(2020-03-25) |
20 | 354.16% | 1,122,747,890 | -978,644 | -71.1 |
4.89
37.45
26.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2023 |
22.80
|
83,000 | 22.80 | 23.20 | 22.65 | 0 | 0 | 0 |
07/07/2023 |
22.80
|
70,400 | 22.85 | 22.85 | 21.30 | 0 | 0 | 0 |
06/07/2023 |
22.85
|
44,000 | 23 | 23.20 | 22.75 | 0 | 0 | 0 |
05/07/2023 |
23
|
100,600 | 23.20 | 23.50 | 22.90 | 0 | 0 | 0 |
04/07/2023 |
23.20
|
62,800 | 23.25 | 23.60 | 23.10 | 0 | 0 | 0 |
03/07/2023 |
23.25
|
77,500 | 23.65 | 23.65 | 23.25 | 0 | 0 | 0 |
30/06/2023 |
23.65
|
47,200 | 23.75 | 23.75 | 23.10 | 0 | 0 | 0 |
29/06/2023 |
23.75
|
72,800 | 23.90 | 24.20 | 23.75 | 0 | 0 | 0 |
28/06/2023 |
23.90
|
169,100 | 24.05 | 24.35 | 23.90 | 0 | 0 | 0 |
27/06/2023 |
24.05
|
88,600 | 23.85 | 24.40 | 23.95 | 0 | 0 | 0 |
26/06/2023 |
23.85
|
76,500 | 23.95 | 24.10 | 23.60 | 0 | 0 | 0 |
23/06/2023 |
23.95
|
142,700 | 24.35 | 24.35 | 23.95 | 0 | 0 | 0 |
22/06/2023 |
24.35
|
112,600 | 24.20 | 24.60 | 24.30 | 0 | 0 | 0 |
21/06/2023 |
24.20
|
82,800 | 24.10 | 24.45 | 24 | 0 | 0 | 0 |
20/06/2023 |
24.10
|
115,500 | 23.80 | 24.40 | 23.80 | 0 | 0 | 0 |
19/06/2023 |
23.80
|
63,500 | 24 | 24.45 | 23.75 | 0 | 0 | 0 |
16/06/2023 |
24
|
142,700 | 23.80 | 24.70 | 23.80 | 0 | 0 | 0 |
15/06/2023 |
23.80
|
122,200 | 24.25 | 24.30 | 23.70 | 0 | 0 | 0 |
14/06/2023 |
24.25
|
59,700 | 24.40 | 24.65 | 24.25 | 0 | 0 | 0 |
13/06/2023 |
24.40
|
71,900 | 24.70 | 24.70 | 24 | 0 | 0 | 0 |
12/06/2023 |
24.70
|
59,900 | 24.65 | 24.70 | 24.30 | 0 | 0 | 0 |
09/06/2023 |
24.65
|
69,700 | 24.50 | 24.85 | 24.15 | 0 | 0 | 0 |
08/06/2023 |
24.50
|
196,100 | 24.65 | 24.95 | 24.45 | 0 | 0 | 0 |
07/06/2023 |
24.65
|
259,900 | 24.60 | 24.80 | 24.55 | 0 | 0 | 0 |
06/06/2023 |
24.60
|
43,100 | 24.70 | 24.95 | 24.40 | 0 | 0 | 0 |
05/06/2023 |
24.70
|
132,400 | 24.65 | 25 | 24.55 | 0 | 0 | 0 |
02/06/2023 |
24.65
|
132,300 | 24.85 | 25 | 24.45 | 0 | 0 | 0 |
01/06/2023 |
24.85
|
122,800 | 24.70 | 25.05 | 24.65 | 0 | 0 | 0 |
31/05/2023 |
24.70
|
290,000 | 24.70 | 25.10 | 24.50 | 0 | 0 | 0 |
30/05/2023 |
24.70
|
162,200 | 24.90 | 24.95 | 24.30 | 0 | 0 | 0 |
29/05/2023 |
24.90
|
280,400 | 24.45 | 25 | 24.30 | 0 | 0 | 0 |
26/05/2023 |
24.45
|
281,200 | 23.80 | 24.90 | 23.80 | 0 | 0 | 0 |
25/05/2023 |
23.80
|
104,200 | 23.85 | 23.85 | 23.50 | 0 | 0 | 0 |
24/05/2023 |
23.85
|
136,800 | 23.70 | 23.90 | 23.60 | 0 | 0 | 0 |
23/05/2023 |
23.70
|
85,100 | 23.90 | 23.90 | 23.65 | 0 | 0 | 0 |
22/05/2023 |
23.90
|
131,100 | 23.60 | 24.10 | 23.40 | 0 | 0 | 0 |
19/05/2023 |
23.60
|
135,300 | 23.85 | 24 | 23.30 | 0 | 0 | 0 |
18/05/2023 |
23.85
|
47,800 | 23.85 | 24 | 23.65 | 0 | 0 | 0 |
17/05/2023 |
23.85
|
176,800 | 23.80 | 24.30 | 23.80 | 0 | 0 | 0 |
16/05/2023 |
23.80
|
108,900 | 23.70 | 24.10 | 23.50 | 0 | 0 | 0 |
15/05/2023 |
23.70
|
166,500 | 23.65 | 24.15 | 23.65 | 0 | 0 | 0 |
12/05/2023 |
23.65
|
130,700 | 24.05 | 24.10 | 23.65 | 0 | 0 | 0 |
11/05/2023 |
24.05
|
155,900 | 24.15 | 24.30 | 23.85 | 0 | 0 | 0 |
10/05/2023 |
24.15
|
230,900 | 23.85 | 24.15 | 23.90 | 0 | 0 | 0 |
09/05/2023 |
23.85
|
198,800 | 23.90 | 24 | 23.80 | 0 | 0 | 0 |
08/05/2023 |
23.90
|
291,400 | 23.10 | 24 | 23.30 | 0 | 0 | 0 |
05/05/2023 |
23.10
|
150,000 | 22.90 | 23.20 | 22.90 | 0 | 0 | 0 |
04/05/2023 |
22.90
|
128,900 | 23.15 | 23.40 | 22.85 | 0 | 0 | 0 |
28/04/2023 |
23.15
|
85,600 | 23.40 | 23.65 | 23.05 | 0 | 0 | 0 |
27/04/2023 |
23.40
|
196,800 | 22.75 | 23.40 | 22.55 | 0 | 0 | 0 |
26/04/2023 |
22.75
|
39,400 | 22.80 | 22.90 | 22.55 | 0 | 0 | 0 |
25/04/2023 |
22.80
|
83,600 | 22.85 | 23 | 22.50 | 0 | 0 | 0 |
24/04/2023 |
22.85
|
104,200 | 22.90 | 23 | 22 | 0 | 0 | 0 |
21/04/2023 |
22.90
|
103,400 | 22.75 | 23 | 22.75 | 0 | 0 | 0 |
20/04/2023 |
22.75
|
42,100 | 22.75 | 22.90 | 22.60 | 0 | 0 | 0 |
19/04/2023 |
22.75
|
82,100 | 22.95 | 23.20 | 22.60 | 0 | 0 | 0 |
18/04/2023 |
22.95
|
97,200 | 22.85 | 23 | 22.60 | 0 | 0 | 0 |
17/04/2023 |
22.85
|
67,800 | 22.50 | 22.90 | 22.30 | 0 | 0 | 0 |
14/04/2023 |
22.50
|
206,000 | 22.95 | 23 | 22.50 | 0 | 0 | 0 |
13/04/2023 |
22.95
|
135,400 | 22.95 | 23.10 | 22.55 | 0 | 0 | 0 |
12/04/2023 |
22.95
|
147,800 | 22.80 | 23.45 | 22.75 | 0 | 0 | 0 |
11/04/2023 |
22.80
|
171,500 | 22.15 | 23 | 22.15 | 0 | 0 | 0 |
10/04/2023 |
22.15
|
420,800 | 23.15 | 23.90 | 22.05 | 0 | 0 | 0 |
07/04/2023 |
23.15
|
204,200 | 23.05 | 23.55 | 23.05 | 0 | 0 | 0 |
06/04/2023 |
23.05
|
277,800 | 24 | 24.95 | 23.05 | 0 | 0 | 0 |
05/04/2023 |
24
|
754,900 | 22.60 | 24.15 | 22.60 | 0 | 0 | 0 |
04/04/2023 |
22.60
|
158,800 | 22.60 | 22.80 | 22.40 | 0 | 0 | 0 |
03/04/2023 |
22.60
|
197,200 | 22.15 | 23 | 22.35 | 0 | 0 | 0 |
31/03/2023 |
22.15
|
95,100 | 22.20 | 22.30 | 22.10 | 0 | 0 | 0 |
30/03/2023 |
22.20
|
148,500 | 22.20 | 22.40 | 22.15 | 0 | 0 | 0 |
29/03/2023 |
22.20
|
119,500 | 22.35 | 22.40 | 22.20 | 0 | 0 | 0 |
28/03/2023 |
22.35
|
312,400 | 21.90 | 22.50 | 21.90 | 0 | 0 | 0 |
27/03/2023 |
21.90
|
103,400 | 22.10 | 22.75 | 21.80 | 0 | 0 | 0 |
24/03/2023 |
22.10
|
250,200 | 22.95 | 22.95 | 22 | 0 | 0 | 0 |
23/03/2023 |
22.95
|
110,000 | 22.85 | 23 | 22.55 | 0 | 0 | 0 |
22/03/2023 |
22.85
|
168,900 | 22.90 | 23.15 | 22.85 | 0 | 0 | 0 |
21/03/2023 |
22.90
|
88,200 | 22.55 | 22.95 | 22.40 | 0 | 0 | -0.4 |
20/03/2023 |
22.55
|
40,500 | 22.70 | 22.90 | 21.70 | 0 | 0 | -0.4 |
17/03/2023 |
22.70
|
87,900 | 22.70 | 23 | 22.70 | 0 | 0 | -0.4 |
16/03/2023 |
22.70
|
64,900 | 22.80 | 22.90 | 22.50 | 0 | 0 | -0.4 |
15/03/2023 |
22.80
|
111,400 | 21.40 | 22.85 | 21.80 | 0 | 0 | -0.4 |
14/03/2023 |
21.40
|
210,000 | 22.50 | 22.55 | 21.40 | 0 | 0 | -0.4 |
13/03/2023 |
22.50
|
146,100 | 22.75 | 22.75 | 22.50 | 0 | 0 | -0.4 |
10/03/2023 |
22.75
|
167,200 | 23.20 | 23.20 | 22.70 | 0 | 0 | -0.4 |
09/03/2023 |
23.20
|
258,800 | 23.20 | 23.50 | 23 | 0 | 0 | -0.4 |
08/03/2023 |
23.20
|
149,800 | 23.10 | 23.25 | 22.20 | 0 | 0 | -0.4 |
07/03/2023 |
23.10
|
584,600 | 22 | 23.20 | 22 | 0 | 0 | -0.4 |
06/03/2023 |
22
|
259,100 | 21.65 | 22.50 | 21.80 | 0 | 0 | -0.4 |
03/03/2023 |
21.65
|
330,800 | 21.65 | 22.30 | 21.50 | 0 | 0 | -0.4 |
02/03/2023 |
21.65
|
449,700 | 20.90 | 21.80 | 20.80 | 0 | 0 | -0.4 |
01/03/2023 |
20.90
|
95,700 | 20.80 | 21.15 | 20.25 | 0 | 0 | -0.4 |
28/02/2023 |
20.80
|
150,900 | 20.75 | 21.20 | 20.70 | 0 | 0 | -0.4 |
27/02/2023 |
20.75
|
138,200 | 21 | 21 | 20 | 0 | 0 | -0.4 |
24/02/2023 |
21
|
142,800 | 21 | 21.50 | 20.90 | 0 | 0 | -0.4 |
23/02/2023 |
21
|
259,300 | 20.50 | 21.10 | 20.05 | 0 | 0 | -0.4 |
22/02/2023 |
20.50
|
265,400 | 21.30 | 21.30 | 20.50 | 0 | 0 | -0.4 |
21/02/2023 |
21.30
|
198,100 | 21.50 | 21.90 | 21.20 | 0 | 0 | -0.4 |
20/02/2023 |
21.50
|
359,600 | 20.80 | 21.60 | 20 | 0 | 0 | -0.4 |
17/02/2023 |
20.80
|
253,000 | 21.10 | 21.30 | 20.80 | 0 | 0 | -0.4 |
16/02/2023 |
21.10
|
200,700 | 20.95 | 21.25 | 20.80 | 0 | 0 | -0.4 |