Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.30 | -0.86% | 62,100 | -28,400 | -1.0 |
34.20
36.70
36.20
|
2 tháng
(2024-07-22) |
0.67 | 1.97% | 125,300 | -28,300 | -1.0 |
29.10
36.70
36.20
|
3 tháng
(2024-06-24) |
0.18 | 0.53% | 174,000 | -25,800 | -0.9 |
29.10
36.73
36.20
|
6 tháng
(2024-03-25) |
5.98 | 20.98% | 297,891 | -21,600 | -0.7 |
24.75
36.73
36.20
|
12 tháng
(2023-09-26) |
8.41 | 32.21% | 619,609 | 28,900 | 0.7 |
22.19
36.73
36.20
|
24 tháng
(2022-10-03) |
12.66 | 58% | 2,103,164 | 236,800 | 6.4 |
20.90
36.73
36.20
|
36 tháng
(2021-10-06) |
14.17 | 69.68% | 8,484,409 | 259,437 | 7.0 |
19.90
36.73
36.20
|
60 tháng
(2019-10-17) |
20.82 | 152.14% | 15,121,737 | 306,517 | 8.0 |
8.88
36.73
36.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2023 |
25.09
|
6,080 | 24.54 | 25.09 | 24.54 | 2,700 | 0 | 0.1 |
07/07/2023 |
25.09
|
1,509 | 25.00 | 25.09 | 25.00 | 0 | 0 | 0 |
06/07/2023 |
25.18
|
1 | 25.18 | 25.18 | 25.18 | 0 | 0 | 0 |
05/07/2023 |
25.18
|
7,300 | 25.00 | 25.18 | 25.00 | 0 | 0 | 0 |
04/07/2023 |
25.09
|
6,202 | 24.72 | 25.09 | 24.72 | 1,100 | 0 | 0.0 |
03/07/2023 |
24.54
|
0 | 24.54 | 24.54 | 24.54 | 0 | 0 | 0 |
30/06/2023 |
24.54
|
2,010 | 24.54 | 24.54 | 24.54 | 0 | 0 | 0 |
29/06/2023 |
25.09
|
20,600 | 24.90 | 25.09 | 24.81 | 9,100 | 0 | 0.3 |
28/06/2023 |
24.45
|
0 | 24.45 | 24.45 | 24.45 | 0 | 0 | 0 |
27/06/2023 |
24.45
|
0 | 24.45 | 24.45 | 24.45 | 0 | 0 | 0 |
26/06/2023 |
24.36
|
2,000 | 24.54 | 24.54 | 24.36 | 0 | 0 | 0 |
23/06/2023 |
24.63
|
2,200 | 24.72 | 24.72 | 24.63 | 0 | 0 | 0 |
22/06/2023 |
25.63
|
35,201 | 24.36 | 26.81 | 24.36 | 18,300 | 0 | 0.5 |
21/06/2023 |
24.45
|
4,020 | 24.09 | 24.54 | 24.09 | 2,000 | 2,400 | -0.0 |
20/06/2023 |
23.72
|
2,100 | 24.18 | 24.18 | 23.72 | 0 | 0 | 0 |
19/06/2023 |
24.90
|
300 | 24.90 | 24.90 | 24.90 | 200 | 0 | 0.0 |
16/06/2023 |
24.54
|
2,810 | 24.36 | 24.54 | 24.36 | 1,600 | 0 | 0.0 |
15/06/2023 |
24.18
|
300 | 24.27 | 24.27 | 24.18 | 0 | 0 | 0 |
14/06/2023 |
24.18
|
500 | 24.18 | 24.18 | 24.18 | 0 | 0 | 0 |
13/06/2023 |
25.00
|
500 | 24.09 | 25.00 | 23.45 | 0 | 0 | 0 |
12/06/2023 |
24.18
|
600 | 25.00 | 25.00 | 24.18 | 0 | 0 | 0 |
09/06/2023 |
24.54
|
12,127 | 24.09 | 24.54 | 23.81 | 5,000 | 0 | 0.1 |
08/06/2023 |
24.90
|
18,300 | 24.54 | 25.00 | 24.09 | 8,600 | 0 | 0.2 |
07/06/2023 |
24.54
|
0 | 24.54 | 24.54 | 24.54 | 0 | 0 | 0 |
06/06/2023 |
24.54
|
2,700 | 24.54 | 24.54 | 24.54 | 500 | 0 | 0.0 |
05/06/2023 |
25.27
|
0 | 25.27 | 25.27 | 25.27 | 0 | 0 | 0 |
02/06/2023 |
25.27
|
750 | 25.36 | 25.36 | 25.27 | 500 | 0 | 0.0 |
01/06/2023 |
24.63
|
0 | 24.63 | 24.63 | 24.63 | 0 | 0 | 0 |
31/05/2023 |
24.63
|
2,500 | 24.81 | 24.81 | 24.54 | 1,000 | 0 | 0.0 |
30/05/2023 |
25.18
|
0 | 25.18 | 25.18 | 25.18 | 0 | 0 | 0 |
29/05/2023 |
25.00
|
1,300 | 25.27 | 25.27 | 25.00 | 1,100 | 0 | 0.0 |
26/05/2023 |
24.54
|
0 | 24.54 | 24.54 | 24.54 | 0 | 0 | 0 |
25/05/2023 |
24.54
|
5,600 | 24.54 | 24.54 | 24.54 | 2,800 | 0 | 0.1 |
24/05/2023 |
24.72
|
600 | 24.72 | 24.72 | 24.72 | 300 | 0 | 0.0 |
23/05/2023 |
24.81
|
3 | 24.81 | 24.81 | 24.81 | 0 | 0 | 0 |
22/05/2023 |
24.81
|
1,707 | 24.90 | 24.90 | 24.81 | 1,000 | 0 | 0.0 |
19/05/2023 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 |
18/05/2023 |
24.90
|
2,110 | 24.54 | 25.27 | 24.54 | 1,400 | 0 | 0.0 |
17/05/2023 |
24.54
|
400 | 24.54 | 24.54 | 24.54 | 100 | 0 | 0.0 |
16/05/2023 |
24.54
|
5,600 | 24.54 | 24.54 | 24.54 | 1,500 | 0 | 0.0 |
15/05/2023 |
25.18
|
0 | 25.18 | 25.18 | 25.18 | 0 | 0 | 0 |
12/05/2023 |
25.09
|
3,201 | 24.63 | 25.27 | 24.63 | 2,000 | 0 | 0.1 |
11/05/2023 |
24.63
|
1,000 | 24.63 | 24.63 | 24.63 | 900 | 0 | 0.0 |
10/05/2023 |
24.90
|
1,000 | 25.00 | 25.00 | 24.90 | 600 | 0 | 0.0 |
09/05/2023 |
25.00
|
18,401 | 25.00 | 25.36 | 24.81 | 10,000 | 0 | 0.3 |
08/05/2023 |
24.54
|
12,403 | 23.63 | 25.90 | 23.63 | 9,400 | 0 | 0.3 |
05/05/2023 |
24.45
|
3,001 | 23.36 | 24.45 | 23.36 | 0 | 0 | 0 |
04/05/2023 |
24.00
|
6,000 | 23.36 | 24.09 | 22.81 | 1,000 | 0 | 0.0 |
28/04/2023 |
23.45
|
7 | 23.45 | 23.45 | 23.45 | 0 | 0 | 0 |
27/04/2023 |
23.45
|
4 | 23.45 | 23.45 | 23.45 | 0 | 0 | 0 |
26/04/2023 |
23.45
|
6,708 | 24.09 | 24.09 | 23.36 | 2,500 | 0 | 0.1 |
25/04/2023 |
23.72
|
3,007 | 23.90 | 23.90 | 23.09 | 0 | 0 | 0 |
24/04/2023 |
24.09
|
0 | 24.09 | 24.09 | 24.09 | 0 | 0 | 0 |
21/04/2023 |
24.09
|
300 | 24.09 | 24.09 | 24.09 | 100 | 0 | 0.0 |
20/04/2023 |
24.45
|
6,007 | 24.45 | 24.54 | 24.45 | 4,000 | 2,000 | 0.1 |
19/04/2023 |
24.45
|
1,108 | 23.27 | 24.45 | 23.27 | 0 | 0 | 0 |
18/04/2023 |
24.09
|
400 | 24.09 | 24.09 | 24.09 | 0 | 0 | 0 |
17/04/2023 |
23.09
|
5,500 | 24.09 | 24.09 | 22.90 | 0 | 0 | 0 |
14/04/2023 |
24.45
|
200 | 24.45 | 24.45 | 24.45 | 100 | 0 | 0.0 |
13/04/2023 |
24.27
|
3,015 | 24.09 | 24.54 | 24.09 | 900 | 0 | 0.0 |
12/04/2023 |
24.54
|
0 | 24.54 | 24.54 | 24.54 | 0 | 0 | 0 |
11/04/2023 |
24.54
|
201 | 24.54 | 24.54 | 24.54 | 0 | 0 | 0 |
10/04/2023 |
24.54
|
800 | 24.54 | 24.54 | 24.27 | 0 | 0 | 0 |
07/04/2023 |
24.45
|
101 | 24.45 | 24.45 | 24.45 | 100 | 0 | 0.0 |
06/04/2023 |
24.18
|
120 | 24.18 | 24.18 | 24.18 | 0 | 0 | 0 |
05/04/2023 |
24.09
|
800 | 24.09 | 24.09 | 24.09 | 0 | 0 | 0 |
04/04/2023 |
24.54
|
1,200 | 24.54 | 24.54 | 24.54 | 200 | 0 | 0.0 |
03/04/2023 |
24.54
|
3,001 | 24.54 | 24.54 | 24.54 | 0 | 0 | 0 |
31/03/2023 |
24.54
|
600 | 24.54 | 24.54 | 24.54 | 0 | 0 | 0 |
30/03/2023 |
24.54
|
614 | 24.54 | 24.54 | 24.54 | 400 | 0 | 0.0 |
29/03/2023 |
24.54
|
7,200 | 24.63 | 24.63 | 24.54 | 4,000 | 0 | 0.1 |
28/03/2023 |
24.63
|
3,723 | 23.90 | 24.63 | 23.90 | 500 | 0 | 0.0 |
27/03/2023 |
24.54
|
4,400 | 24.45 | 24.54 | 24.45 | 2,300 | 0 | 0.1 |
24/03/2023 |
24.54
|
7 | 24.45 | 24.45 | 24.45 | 0 | 0 | 0 |
23/03/2023 |
24.54
|
12,100 | 23.72 | 24.54 | 23.72 | 5,000 | 0 | 0.1 |
22/03/2023 |
24.54
|
4,106 | 24.45 | 24.54 | 24.45 | 2,500 | 0 | 0.1 |
21/03/2023 |
24.54
|
6,000 | 24.54 | 24.54 | 24.54 | 2,000 | 0 | 0.1 |
20/03/2023 |
24.09
|
9,400 | 23.63 | 24.09 | 22.72 | 3,700 | 0 | 0.1 |
17/03/2023 |
24.45
|
3,300 | 24.09 | 24.45 | 24.09 | 0 | 0 | 0 |
16/03/2023 |
24.45
|
100 | 24.45 | 24.45 | 24.45 | 0 | 0 | 0 |
15/03/2023 |
24.54
|
700 | 25.36 | 25.36 | 24.54 | 400 | 0 | 0.0 |
14/03/2023 |
24.18
|
8,000 | 25.36 | 25.36 | 24.18 | 2,000 | 0 | 0.1 |
13/03/2023 |
24.63
|
5,100 | 25.54 | 25.54 | 24.63 | 3,000 | 0 | 0.1 |
10/03/2023 |
24.81
|
11,621 | 25.72 | 25.81 | 24.81 | 7,000 | 0 | 0.2 |
09/03/2023 |
24.54
|
10,223 | 25.27 | 25.36 | 24.54 | 7,000 | 0 | 0.2 |
08/03/2023 |
24.09
|
19,560 | 24.54 | 25.36 | 24.09 | 14,200 | 0 | 0.4 |
07/03/2023 |
24.45
|
1,500 | 24.45 | 24.45 | 24.45 | 0 | 0 | 0 |
06/03/2023 |
24.00
|
9,700 | 24.45 | 26.36 | 24.00 | 6,000 | 0 | 0.2 |
03/03/2023 |
24.00
|
8,100 | 22.72 | 24.00 | 22.72 | 0 | 100 | -0.0 |
02/03/2023 |
24.00
|
3,600 | 24.00 | 24.09 | 24.00 | 600 | 0 | 0.0 |
01/03/2023 |
24.09
|
4,400 | 24.09 | 24.09 | 24.09 | 0 | 0 | 0 |
28/02/2023 |
22.72
|
3,500 | 21.90 | 22.81 | 21.90 | 0 | 0 | 0 |
27/02/2023 |
22.72
|
1,310 | 21.90 | 24.27 | 21.90 | 0 | 100 | -0.0 |
24/02/2023 |
23.45
|
200 | 23.45 | 23.45 | 23.45 | 0 | 0 | 0 |
23/02/2023 |
23.81
|
9,500 | 23.81 | 23.81 | 21.09 | 2,000 | 0 | 0.1 |
22/02/2023 |
23.81
|
8,200 | 23.18 | 24.00 | 23.18 | 2,300 | 0 | 0.1 |
21/02/2023 |
24.27
|
5,800 | 22.72 | 24.54 | 22.63 | 0 | 0 | 0 |
20/02/2023 |
23.90
|
8,400 | 23.81 | 23.90 | 22.00 | 0 | 0 | 0 |
17/02/2023 |
23.18
|
8,200 | 23.27 | 23.63 | 20.63 | 0 | 0 | 0 |
16/02/2023 |
24.45
|
200 | 21.90 | 24.45 | 21.90 | 0 | 100 | -0.0 |