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) |
-0.10 | -0.61% | 59,500 | 0 | 0 |
15.90
16.60
15.90
|
2 tháng
(2024-07-22) |
-1.60 | -8.99% | 147,100 | 0 | 0 |
15.90
18.30
15.90
|
3 tháng
(2024-06-21) |
-2.32 | -12.54% | 293,300 | 0 | 0 |
15.90
19.57
15.90
|
6 tháng
(2024-03-25) |
-5.10 | -23.96% | 1,029,200 | 0 | 0 |
15.90
24.87
15.90
|
12 tháng
(2023-09-25) |
-8.15 | -33.46% | 2,580,500 | 0 | 0 |
15.90
25.91
15.90
|
24 tháng
(2022-09-30) |
-14.56 | -47.33% | 6,389,908 | 0 | 0 |
15.90
31.95
15.90
|
36 tháng
(2021-10-05) |
-14.40 | -47.06% | 11,238,755 | 0 | 0.2 |
15.90
54.47
15.90
|
60 tháng
(2019-10-16) |
1.23 | 8.21% | 13,149,013 | 0 | 0.2 |
9.08
54.47
15.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
23.07
|
2,800 | 23.24 | 23.50 | 23.07 | 0 | 0 | 0 |
06/07/2023 |
23.24
|
2,700 | 23.24 | 23.50 | 23.07 | 0 | 0 | 0 |
05/07/2023 |
23.24
|
2,400 | 23.50 | 24.18 | 23.24 | 0 | 0 | 0 |
04/07/2023 |
23.50
|
6,400 | 23.67 | 23.67 | 23.50 | 0 | 0 | 0 |
03/07/2023 |
23.67
|
7,000 | 23.24 | 23.67 | 23.15 | 0 | 0 | 0 |
30/06/2023 |
23.24
|
3,812 | 23.58 | 23.58 | 23.07 | 0 | 0 | 0 |
29/06/2023 |
23.58
|
4,800 | 23.92 | 23.92 | 23.33 | 0 | 0 | 0 |
28/06/2023 |
23.92
|
26,100 | 23.58 | 23.92 | 23.07 | 0 | 0 | 0 |
27/06/2023 |
23.58
|
11,500 | 23.50 | 23.92 | 23.50 | 0 | 0 | 0 |
26/06/2023 |
23.50
|
4,000 | 23.67 | 24.35 | 23.50 | 0 | 0 | 0 |
23/06/2023 |
23.67
|
9,700 | 24.01 | 24.69 | 23.67 | 0 | 0 | 0 |
22/06/2023 |
24.01
|
3,700 | 23.75 | 24.01 | 23.92 | 0 | 0 | 0 |
21/06/2023 |
23.75
|
3,800 | 23.92 | 25.55 | 23.67 | 0 | 0 | 0 |
20/06/2023 |
23.92
|
1,686 | 23.92 | 24.35 | 23.67 | 0 | 0 | 0 |
19/06/2023 |
23.92
|
13,400 | 24.78 | 24.78 | 23.92 | 0 | 0 | 0 |
16/06/2023 |
24.78
|
74 | 24.78 | 24.78 | 24.78 | 0 | 0 | 0 |
15/06/2023 |
24.78
|
0 | 24.78 | 24.78 | 24.78 | 0 | 0 | 0 |
14/06/2023 |
24.78
|
15,912 | 24.09 | 24.86 | 24.09 | 0 | 0 | 0 |
13/06/2023 |
24.09
|
17,100 | 24.35 | 24.78 | 23.58 | 0 | 0 | 0 |
12/06/2023 |
24.35
|
7,400 | 24.35 | 24.61 | 24.01 | 0 | 0 | 0 |
09/06/2023 |
24.35
|
2,000 | 24.27 | 24.35 | 24.27 | 0 | 0 | 0 |
08/06/2023 |
24.27
|
43,300 | 24.86 | 25.20 | 24.18 | 0 | 0 | 0 |
07/06/2023 |
24.86
|
7,300 | 24.78 | 25.20 | 24.78 | 0 | 0 | 0 |
06/06/2023 |
24.78
|
11,215 | 25.12 | 25.12 | 24.78 | 0 | 0 | 0 |
05/06/2023 |
25.12
|
43,800 | 24.95 | 25.12 | 24.61 | 0 | 0 | 0 |
02/06/2023 |
24.95
|
11,500 | 25.29 | 26.49 | 24.95 | 0 | 0 | 0 |
01/06/2023 |
25.29
|
3,200 | 24.69 | 25.29 | 24.35 | 0 | 0 | 0 |
31/05/2023 |
24.69
|
17,000 | 25.03 | 25.12 | 24.69 | 0 | 0 | 0 |
30/05/2023 |
25.03
|
26,256 | 24.35 | 25.29 | 24.78 | 0 | 0 | 0 |
29/05/2023 |
24.35
|
19,600 | 24.78 | 25.46 | 24.27 | 0 | 0 | 0 |
26/05/2023 |
24.78
|
22,800 | 24.09 | 24.78 | 23.92 | 0 | 0 | 0 |
25/05/2023 |
24.09
|
20,400 | 24.01 | 24.09 | 23.92 | 0 | 0 | 0 |
24/05/2023 |
24.01
|
10,800 | 24.18 | 24.78 | 23.92 | 0 | 0 | 0 |
23/05/2023 |
24.18
|
7,300 | 24.86 | 24.86 | 24.18 | 0 | 0 | 0 |
22/05/2023 |
24.86
|
13,610 | 24.78 | 25.63 | 23.92 | 0 | 0 | 0 |
19/05/2023 |
24.78
|
37,700 | 24.01 | 24.95 | 23.15 | 0 | 0 | 0 |
18/05/2023 |
24.01
|
300 | 23.58 | 24.01 | 23.58 | 0 | 0 | 0 |
17/05/2023 |
23.58
|
6,600 | 23.50 | 24.78 | 23.50 | 0 | 0 | 0 |
16/05/2023 |
23.50
|
10,500 | 23.24 | 23.92 | 23.07 | 0 | 0 | 0 |
15/05/2023 |
23.24
|
11,600 | 23.75 | 23.75 | 23.15 | 0 | 0 | 0 |
12/05/2023 |
23.75
|
1,000 | 23.75 | 23.75 | 23.41 | 0 | 0 | 0 |
11/05/2023 |
23.75
|
17,600 | 23.33 | 23.92 | 23.24 | 0 | 0 | 0 |
10/05/2023 |
23.33
|
5,600 | 24.52 | 24.52 | 23.07 | 0 | 0 | 0 |
09/05/2023 |
24.52
|
22,703 | 23.92 | 24.78 | 23.07 | 0 | 0 | 0 |
08/05/2023 |
23.92
|
10,300 | 23.92 | 23.92 | 23.50 | 0 | 0 | 0 |
05/05/2023 |
23.92
|
4,201 | 24.35 | 24.35 | 23.92 | 0 | 0 | 0 |
04/05/2023 |
24.35
|
22,806 | 24.35 | 24.35 | 23.92 | 0 | 0 | 0 |
28/04/2023 |
24.35
|
17,303 | 24.27 | 24.86 | 24.09 | 0 | 0 | 0 |
27/04/2023 |
24.27
|
13,400 | 24.78 | 24.78 | 24.27 | 0 | 0 | 0 |
26/04/2023 |
24.78
|
4,502 | 24.78 | 24.78 | 24.69 | 0 | 0 | 0 |
25/04/2023 |
24.78
|
5,115 | 24.95 | 24.95 | 24.44 | 0 | 0 | 0 |
24/04/2023 |
24.95
|
17,803 | 26.06 | 26.06 | 24.69 | 0 | 0 | 0 |
21/04/2023 |
26.06
|
14,607 | 26.91 | 26.91 | 25.20 | 0 | 0 | 0 |
20/04/2023 |
26.91
|
64,737 | 24.52 | 26.91 | 24.78 | 0 | 0 | 0 |
19/04/2023 |
24.52
|
3,100 | 24.78 | 25.55 | 24.52 | 0 | 0 | 0 |
18/04/2023 |
24.78
|
12,715 | 24.18 | 25.03 | 24.69 | 0 | 0 | 0 |
17/04/2023 |
24.18
|
1,400 | 24.69 | 24.69 | 24.09 | 0 | 0 | 0 |
14/04/2023 |
24.69
|
5,300 | 24.61 | 24.69 | 23.92 | 0 | 0 | 0 |
13/04/2023 |
24.61
|
400 | 24.86 | 24.86 | 24.61 | 0 | 0 | 0 |
12/04/2023 |
24.86
|
1,200 | 24.95 | 24.95 | 24.86 | 0 | 0 | 0 |
11/04/2023 |
24.95
|
8,550 | 24.52 | 24.95 | 24.52 | 0 | 0 | 0 |
10/04/2023 |
24.52
|
3,000 | 24.09 | 24.69 | 24.35 | 0 | 0 | 0 |
07/04/2023 |
24.09
|
9,100 | 25.03 | 26.83 | 24.01 | 0 | 0 | 0 |
06/04/2023 |
25.03
|
12,203 | 24.78 | 25.55 | 24.35 | 0 | 0 | 0 |
05/04/2023 |
24.78
|
2,100 | 24.78 | 24.78 | 23.92 | 0 | 0 | 0 |
04/04/2023 |
24.78
|
4,300 | 23.92 | 24.78 | 23.92 | 0 | 0 | 0 |
03/04/2023 |
23.92
|
2,600 | 25.03 | 27.26 | 23.92 | 0 | 0 | 0 |
31/03/2023 |
25.03
|
300 | 24.61 | 25.03 | 24.01 | 0 | 0 | 0 |
30/03/2023 |
24.61
|
46,300 | 26.49 | 26.49 | 23.84 | 0 | 0 | 0 |
29/03/2023 |
26.49
|
904 | 24.18 | 26.57 | 25.55 | 0 | 0 | 0 |
28/03/2023 |
24.18
|
7,900 | 25.12 | 25.12 | 23.58 | 0 | 0 | 0 |
27/03/2023 |
25.12
|
8,600 | 23.50 | 25.12 | 24.27 | 0 | 0 | 0 |
24/03/2023 |
23.50
|
1,500 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
23/03/2023 |
23.50
|
1,400 | 23.50 | 23.67 | 23.24 | 0 | 0 | 0 |
22/03/2023 |
23.50
|
2,206 | 23.50 | 23.67 | 23.50 | 0 | 0 | 0 |
21/03/2023 |
23.50
|
110 | 22.21 | 23.50 | 23.50 | 0 | 0 | 0 |
20/03/2023 |
22.21
|
11,504 | 23.75 | 25.46 | 22.21 | 0 | 0 | 0 |
17/03/2023 |
23.75
|
4,800 | 23.50 | 24.01 | 23.07 | 0 | 0 | 0 |
16/03/2023 |
23.50
|
1,900 | 23.84 | 23.84 | 23.50 | 0 | 0 | 0 |
15/03/2023 |
23.84
|
2,700 | 23.67 | 23.84 | 23.67 | 0 | 0 | 0 |
14/03/2023 |
23.67
|
6,600 | 24.18 | 24.18 | 22.90 | 0 | 0 | 0 |
13/03/2023 |
24.18
|
2,400 | 24.27 | 24.27 | 23.15 | 0 | 0 | 0 |
10/03/2023 |
24.27
|
0 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 |
09/03/2023 |
24.27
|
2,051 | 24.35 | 24.35 | 23.67 | 0 | 0 | 0 |
08/03/2023 |
24.35
|
3,600 | 24.69 | 24.69 | 23.50 | 0 | 0 | 0 |
07/03/2023 |
24.69
|
201 | 24.09 | 24.69 | 24.69 | 0 | 0 | 0 |
06/03/2023 |
24.09
|
7,600 | 24.01 | 24.69 | 24.09 | 0 | 0 | 0 |
03/03/2023 |
24.01
|
700 | 24.27 | 24.27 | 24.01 | 0 | 0 | 0 |
02/03/2023 |
24.27
|
200 | 24.44 | 24.44 | 23.07 | 0 | 0 | 0 |
01/03/2023 |
24.44
|
500 | 24.35 | 24.44 | 22.64 | 0 | 0 | 0 |
28/02/2023 |
24.35
|
200 | 23.07 | 24.35 | 24.35 | 0 | 0 | 0 |
27/02/2023 |
23.07
|
2,400 | 25.12 | 25.12 | 23.07 | 0 | 0 | 0 |
24/02/2023 |
25.12
|
500 | 25.29 | 25.29 | 25.12 | 0 | 0 | 0 |
23/02/2023 |
25.29
|
11,600 | 25.38 | 25.38 | 22.90 | 0 | 0 | 0 |
22/02/2023 |
25.38
|
600 | 25.80 | 25.80 | 24.44 | 0 | 0 | 0 |
21/02/2023 |
25.80
|
100 | 26.06 | 26.06 | 25.80 | 0 | 0 | 0 |
20/02/2023 |
26.06
|
5,100 | 24.78 | 26.57 | 24.69 | 0 | 0 | 0 |
17/02/2023 |
24.78
|
900 | 24.78 | 24.78 | 24.69 | 0 | 0 | 0 |
16/02/2023 |
24.78
|
1,800 | 24.01 | 24.78 | 24.01 | 0 | 0 | 0 |
15/02/2023 |
24.01
|
2,900 | 23.92 | 24.78 | 23.92 | 0 | 0 | 0 |