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) |
1.10 | 4.24% | 8,437,200 | -30,800 | -0.8 |
25.10
27.55
27.55
|
2 tháng
(2024-07-22) |
-1.20 | -4.25% | 15,181,900 | -30,800 | -0.8 |
24.60
28.40
27.55
|
3 tháng
(2024-06-21) |
-2.05 | -7.04% | 25,520,800 | -44,700 | -1.2 |
24.60
29.85
27.55
|
6 tháng
(2024-03-25) |
2.95 | 12.24% | 47,121,300 | -55,900 | -1.5 |
23.85
30.40
27.55
|
12 tháng
(2023-09-25) |
4.35 | 19.16% | 56,475,300 | -141,480 | -3.5 |
22
30.40
27.55
|
24 tháng
(2022-09-30) |
3.20 | 13.42% | 79,548,000 | -146,566 | -6.4 |
22
30.40
27.55
|
36 tháng
(2021-10-05) |
-8.25 | -23.37% | 112,683,000 | -176,572 | -9.7 |
22
45.25
27.55
|
60 tháng
(2019-10-16) |
9.55 | 54.57% | 214,580,050 | -1,068,762 | -36.8 |
17.50
53
27.55
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
23.90
|
89,600 | 24 | 24 | 23.75 | 0 | 0 | 0 |
06/07/2023 |
24
|
95,800 | 23.95 | 24.35 | 23.70 | 0 | 0 | 0 |
05/07/2023 |
23.95
|
103,600 | 23.95 | 24.10 | 23.80 | 0 | 0 | 0 |
04/07/2023 |
23.95
|
84,700 | 23.90 | 24 | 23.45 | 0 | 0 | 0 |
03/07/2023 |
23.90
|
45,700 | 24 | 24 | 23.35 | 0 | 0 | 0 |
30/06/2023 |
24
|
79,100 | 23.80 | 24 | 23.45 | 0 | 500 | -0.0 |
29/06/2023 |
23.80
|
21,700 | 23.80 | 23.80 | 23.50 | 0 | 0 | 0 |
28/06/2023 |
23.80
|
50,400 | 23.70 | 24.20 | 23.60 | 0 | 0 | 0 |
27/06/2023 |
23.70
|
46,300 | 23.55 | 23.70 | 23.40 | 0 | 0 | 0 |
26/06/2023 |
23.55
|
67,200 | 23.90 | 23.90 | 23.50 | 0 | 0 | 0 |
23/06/2023 |
23.90
|
62,500 | 23.95 | 24 | 23.50 | 0 | 0 | 0 |
22/06/2023 |
23.95
|
120,700 | 24 | 24.45 | 23.50 | 0 | 0 | 0 |
21/06/2023 |
24
|
60,300 | 24 | 24.10 | 23.90 | 0 | 0 | 0 |
20/06/2023 |
24
|
47,800 | 23.90 | 24.05 | 23.45 | 0 | 0 | 0 |
19/06/2023 |
23.90
|
43,700 | 23.75 | 24.10 | 23.70 | 0 | 0 | 0 |
16/06/2023 |
23.75
|
67,600 | 23.55 | 24.20 | 23.50 | 0 | 0 | 0 |
15/06/2023 |
23.55
|
56,400 | 24.30 | 24.80 | 23.50 | 0 | 0 | 0 |
14/06/2023 |
24.30
|
109,200 | 24.70 | 25.80 | 24.30 | 0 | 0 | 0 |
13/06/2023 |
24.70
|
116,800 | 25 | 25.10 | 24.25 | 0 | 0 | 0 |
12/06/2023 |
25
|
220,000 | 24.10 | 25.30 | 24.10 | 0 | 0 | 0 |
09/06/2023 |
24.10
|
150,400 | 22.90 | 24.15 | 22.70 | 0 | 0 | 0 |
08/06/2023 |
22.90
|
47,700 | 23.20 | 23.20 | 22.90 | 0 | 0 | 0 |
07/06/2023 |
23.20
|
58,600 | 23.10 | 23.30 | 22.85 | 0 | 0 | 0 |
06/06/2023 |
23.10
|
64,600 | 22.95 | 23.40 | 22.40 | 0 | 0 | 0 |
05/06/2023 |
22.95
|
78,600 | 23 | 23.05 | 22.70 | 0 | 0 | 0 |
02/06/2023 |
23
|
58,100 | 23.15 | 23.50 | 23 | 0 | 0 | 0 |
01/06/2023 |
23.15
|
39,700 | 23.15 | 23.30 | 23 | 0 | 0 | 0 |
31/05/2023 |
23.15
|
79,000 | 23.20 | 23.25 | 22.90 | 0 | 0 | 0 |
30/05/2023 |
23.20
|
43,600 | 23.40 | 23.40 | 22.95 | 0 | 0 | 0 |
29/05/2023 |
23.40
|
75,100 | 23 | 23.40 | 22.95 | 0 | 0 | 0 |
26/05/2023 |
23
|
65,600 | 23 | 23 | 22.70 | 0 | 0 | 0 |
25/05/2023 |
23
|
44,900 | 23.10 | 23.10 | 22.70 | 0 | 0 | 0 |
24/05/2023 |
23.10
|
43,100 | 23 | 23.20 | 22.80 | 0 | 0 | 0 |
23/05/2023 |
23
|
83,700 | 22.95 | 23.20 | 22.90 | 0 | 0 | 0 |
22/05/2023 |
22.95
|
88,100 | 22.70 | 23 | 22.50 | 0 | 0 | 0 |
19/05/2023 |
22.70
|
103,700 | 22.90 | 23 | 22.70 | 0 | 0 | 0 |
18/05/2023 |
22.90
|
70,500 | 23.05 | 23.20 | 22.80 | 0 | 0 | 0 |
17/05/2023 |
23.05
|
57,400 | 22.95 | 23.20 | 22.75 | 0 | 0 | 0 |
16/05/2023 |
22.95
|
50,700 | 23.25 | 23.45 | 22.80 | 0 | 0 | 0 |
15/05/2023 |
23.25
|
122,600 | 23.40 | 23.75 | 23.25 | 0 | 0 | 0 |
12/05/2023 |
23.40
|
127,600 | 23.40 | 23.50 | 22.90 | 0 | 0 | 0 |
11/05/2023 |
23.40
|
78,000 | 23.80 | 23.90 | 23.05 | 0 | 0 | 0 |
10/05/2023 |
23.80
|
59,100 | 23.90 | 24.10 | 23.60 | 0 | 0 | 0 |
09/05/2023 |
23.90
|
159,100 | 23.30 | 24 | 23.25 | 0 | 0 | 0 |
08/05/2023 |
23.30
|
221,600 | 23.30 | 23.65 | 23.10 | 0 | 0 | 0 |
05/05/2023 |
23.30
|
112,400 | 23.10 | 24 | 23 | 0 | 0 | 0 |
04/05/2023 |
23.10
|
112,400 | 23.50 | 23.60 | 23 | 0 | 0 | 0 |
28/04/2023 |
23.50
|
135,000 | 23 | 24.60 | 23 | 0 | 0 | 0 |
27/04/2023 |
23
|
70,700 | 23.10 | 23.20 | 22.70 | 0 | 0 | 0 |
26/04/2023 |
23.10
|
80,800 | 22.90 | 23.10 | 22.50 | 0 | 0 | -0.0 |
25/04/2023 |
22.90
|
74,400 | 24 | 24 | 22.75 | 0 | 30 | -0.0 |
24/04/2023 |
24
|
214,600 | 23.20 | 24.30 | 23.20 | 0 | 0 | -0.0 |
21/04/2023 |
23.20
|
183,100 | 22.45 | 23.40 | 22.50 | 0 | 0 | -0.0 |
20/04/2023 |
22.45
|
72,000 | 22.40 | 22.55 | 22.25 | 0 | 0 | 0 |
19/04/2023 |
22.40
|
58,000 | 22.50 | 22.60 | 22.25 | 0 | 0 | -0.0 |
18/04/2023 |
22.50
|
100,700 | 22.40 | 22.65 | 22.40 | 0 | 100 | -0.0 |
17/04/2023 |
22.40
|
60,500 | 22.55 | 22.65 | 22.25 | 0 | 0 | 0 |
14/04/2023 |
22.55
|
44,300 | 22.60 | 22.65 | 22.40 | 0 | 0 | 0 |
13/04/2023 |
22.60
|
111,700 | 22.65 | 22.65 | 22.30 | 0 | 0 | 0 |
12/04/2023 |
22.65
|
214,000 | 22.40 | 22.65 | 22.40 | 0 | 0 | 0 |
11/04/2023 |
22.40
|
39,100 | 22.30 | 22.55 | 22.30 | 0 | 0 | 0 |
10/04/2023 |
22.30
|
105,100 | 22.40 | 22.50 | 22.25 | 0 | 0 | 0 |
07/04/2023 |
22.40
|
52,700 | 22.40 | 22.50 | 22.40 | 0 | 0 | 0 |
06/04/2023 |
22.40
|
110,400 | 22.65 | 22.65 | 22.30 | 0 | 0 | 0 |
05/04/2023 |
22.65
|
86,300 | 22.65 | 22.85 | 22.50 | 0 | 0 | 0 |
04/04/2023 |
22.65
|
59,800 | 22.50 | 22.80 | 22.30 | 0 | 0 | 0 |
03/04/2023 |
22.50
|
85,900 | 22.95 | 22.95 | 22.50 | 0 | 0 | 0 |
31/03/2023 |
22.95
|
82,700 | 22.85 | 23.20 | 22.15 | 0 | 0 | 0 |
30/03/2023 |
22.85
|
292,100 | 23 | 23 | 22 | 0 | 0 | 0 |
29/03/2023 |
23
|
78,100 | 23.20 | 23.20 | 22.10 | 0 | 0 | 0 |
28/03/2023 |
23.20
|
78,700 | 23 | 23.70 | 23.10 | 0 | 0 | 0 |
27/03/2023 |
23
|
158,400 | 24.15 | 24.15 | 23 | 0 | 0 | 0 |
24/03/2023 |
24.15
|
60,000 | 24.15 | 24.15 | 23.95 | 0 | 0 | 0 |
23/03/2023 |
24.15
|
53,000 | 24.05 | 24.30 | 24 | 0 | 0 | 0 |
22/03/2023 |
24.05
|
68,900 | 24 | 24.35 | 24 | 0 | 0 | 0 |
21/03/2023 |
24
|
36,900 | 24.10 | 24.10 | 23.80 | 0 | 0 | -0.0 |
20/03/2023 |
24.10
|
67,100 | 24.20 | 24.20 | 23.50 | 0 | 0 | -0.0 |
17/03/2023 |
24.20
|
20,900 | 24 | 24.20 | 23.70 | 0 | 0 | -0.0 |
16/03/2023 |
24
|
9,800 | 24.20 | 24.50 | 23.95 | 0 | 0 | -0.0 |
15/03/2023 |
24.20
|
98,200 | 24.45 | 24.70 | 24 | 0 | 0 | -0.0 |
14/03/2023 |
24.45
|
103,600 | 25 | 25 | 24 | 0 | 0 | -0.0 |
13/03/2023 |
25
|
105,400 | 25 | 25.25 | 24.75 | 0 | 0 | -0.0 |
10/03/2023 |
25
|
109,100 | 25.50 | 25.60 | 24.90 | 0 | 0 | -0.0 |
09/03/2023 |
25.50
|
262,400 | 25.20 | 26.50 | 25.05 | 0 | 0 | -0.0 |
08/03/2023 |
25.20
|
146,800 | 25.05 | 25.25 | 24.60 | 0 | 0 | -0.0 |
07/03/2023 |
25.05
|
121,600 | 25.90 | 25.90 | 25.05 | 0 | 0 | -0.0 |
06/03/2023 |
25.90
|
44,300 | 25.50 | 26.35 | 25.30 | 0 | 0 | -0.0 |
03/03/2023 |
25.50
|
42,500 | 26 | 26.20 | 25.40 | 0 | 0 | -0.0 |
02/03/2023 |
26
|
92,000 | 26.90 | 27.30 | 26 | 0 | 0 | -0.0 |
01/03/2023 |
26.90
|
275,900 | 26.40 | 26.95 | 26.30 | 0 | 0 | -0.0 |
28/02/2023 |
26.40
|
141,800 | 25.45 | 27.20 | 25.45 | 0 | 0 | -0.0 |
27/02/2023 |
25.45
|
93,300 | 25.05 | 25.45 | 24.55 | 0 | 0 | -0.0 |
24/02/2023 |
25.05
|
78,900 | 25.95 | 25.95 | 25 | 0 | 0 | -0.0 |
23/02/2023 |
25.95
|
93,700 | 26.85 | 26.85 | 25.10 | 0 | 0 | -0.0 |
22/02/2023 |
26.85
|
125,500 | 27.25 | 27.25 | 26 | 0 | 0 | -0.0 |
21/02/2023 |
27.25
|
108,400 | 27.45 | 27.70 | 26.90 | 0 | 0 | -0.0 |
20/02/2023 |
27.45
|
86,000 | 27.45 | 27.90 | 27 | 0 | 0 | -0.0 |
17/02/2023 |
27.45
|
73,600 | 27.45 | 27.70 | 26.85 | 0 | 0 | -0.0 |
16/02/2023 |
27.45
|
108,700 | 27.20 | 28 | 27 | 0 | 0 | -0.0 |
15/02/2023 |
27.20
|
121,100 | 27.10 | 27.60 | 26.50 | 0 | 0 | -0.0 |