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) |
-1.80 | -4.58% | 31,500 | 0 | 0 |
36
39.40
37
|
2 tháng
(2024-07-22) |
-0.31 | -0.81% | 143,700 | 0 | 0 |
35.69
39.40
37
|
3 tháng
(2024-06-24) |
0.65 | 1.78% | 275,100 | 0 | 0 |
35.69
45.02
37
|
6 tháng
(2024-03-25) |
3.35 | 9.80% | 481,900 | 0 | 0 |
32.90
45.02
37
|
12 tháng
(2023-09-26) |
10.56 | 39.21% | 914,500 | 0 | 0 |
25.30
45.02
37
|
24 tháng
(2022-10-03) |
16.25 | 76.50% | 1,268,136 | 0 | 0 |
17.49
45.02
37
|
36 tháng
(2021-10-06) |
11.45 | 43.95% | 1,645,727 | 0 | 0 |
17.49
45.02
37
|
60 tháng
(2019-10-17) |
26.33 | 235.83% | 2,909,012 | 0 | 0 |
7.25
45.02
37
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
03/07/2023 |
25.37
|
500 | 25.73 | 27.38 | 25.37 | 0 | 0 | 0 |
30/06/2023 |
25.73
|
1,600 | 25.18 | 26.01 | 24.91 | 0 | 0 | 0 |
29/06/2023 |
25.18
|
7,500 | 23.90 | 25.28 | 23.44 | 0 | 0 | 0 |
28/06/2023 |
23.90
|
300 | 23.17 | 24.91 | 23.90 | 0 | 0 | 0 |
27/06/2023 |
23.17
|
700 | 24.63 | 24.82 | 22.16 | 0 | 0 | 0 |
26/06/2023 |
24.63
|
500 | 25.09 | 25.09 | 23.17 | 0 | 0 | 0 |
23/06/2023 |
25.09
|
2,200 | 24.82 | 25.55 | 23.99 | 0 | 0 | 0 |
22/06/2023 |
24.82
|
800 | 24.82 | 25.00 | 24.36 | 0 | 0 | 0 |
21/06/2023 |
24.82
|
1,600 | 24.82 | 24.91 | 22.16 | 0 | 0 | 0 |
20/06/2023 |
24.82
|
1,800 | 24.27 | 25.00 | 23.90 | 0 | 0 | 0 |
19/06/2023 |
24.27
|
800 | 25.18 | 27.29 | 23.90 | 0 | 0 | 0 |
16/06/2023 |
25.18
|
5,400 | 24.45 | 25.73 | 24.27 | 0 | 0 | 0 |
15/06/2023 |
24.45
|
1,500 | 23.81 | 25.00 | 23.90 | 0 | 0 | 0 |
14/06/2023 |
23.81
|
800 | 25.00 | 25.18 | 22.89 | 0 | 0 | 0 |
13/06/2023 |
25.00
|
11,100 | 23.72 | 27.38 | 24.08 | 0 | 0 | 0 |
12/06/2023 |
23.72
|
500 | 24.08 | 24.08 | 23.54 | 0 | 0 | 0 |
09/06/2023 |
24.08
|
2,100 | 23.90 | 24.08 | 23.44 | 0 | 0 | 0 |
08/06/2023 |
23.90
|
1,900 | 23.44 | 24.18 | 23.72 | 0 | 0 | 0 |
07/06/2023 |
23.44
|
300 | 23.44 | 23.44 | 22.16 | 0 | 0 | 0 |
06/06/2023 |
23.44
|
100 | 23.63 | 23.63 | 23.44 | 0 | 0 | 0 |
05/06/2023 |
23.63
|
800 | 23.63 | 23.63 | 23.44 | 0 | 0 | 0 |
02/06/2023 |
23.63
|
300 | 23.44 | 23.63 | 23.63 | 0 | 0 | 0 |
01/06/2023 |
23.44
|
200 | 23.72 | 23.72 | 23.44 | 0 | 0 | 0 |
31/05/2023 |
23.72
|
400 | 24.18 | 24.18 | 23.72 | 0 | 0 | 0 |
30/05/2023 |
24.18
|
600 | 24.08 | 24.18 | 23.54 | 0 | 0 | 0 |
29/05/2023 |
24.08
|
0 | 23.81 | 24.08 | 24.08 | 0 | 0 | 0 |
26/05/2023 |
23.81
|
500 | 24.08 | 24.63 | 23.54 | 0 | 0 | 0 |
25/05/2023 |
24.08
|
0 | 27.11 | 24.08 | 24.08 | 0 | 0 | 0 |
24/05/2023 |
27.11
|
1,200 | 22.99 | 27.11 | 23.81 | 0 | 0 | 0 |
23/05/2023 |
22.99
|
100 | 23.35 | 23.35 | 22.99 | 0 | 0 | 0 |
22/05/2023 |
23.35
|
100 | 23.99 | 23.99 | 23.35 | 0 | 0 | 0 |
19/05/2023 |
23.99
|
400 | 23.44 | 25.55 | 23.99 | 0 | 0 | 0 |
18/05/2023 |
23.44
|
600 | 23.44 | 24.54 | 22.89 | 0 | 0 | 0 |
17/05/2023 |
23.44
|
400 | 22.25 | 24.54 | 23.44 | 0 | 0 | 0 |
16/05/2023 |
22.25
|
1,200 | 23.08 | 23.81 | 21.70 | 0 | 0 | 0 |
15/05/2023 |
23.08
|
600 | 23.90 | 25.73 | 21.61 | 0 | 0 | 0 |
12/05/2023 |
23.90
|
6,700 | 23.35 | 25.92 | 23.54 | 0 | 0 | 0 |
11/05/2023 |
23.35
|
300 | 23.17 | 26.47 | 23.26 | 0 | 0 | 0 |
10/05/2023 |
23.17
|
100 | 23.26 | 23.26 | 23.17 | 0 | 0 | 0 |
09/05/2023 |
23.26
|
100 | 22.99 | 23.26 | 23.26 | 0 | 0 | 0 |
08/05/2023 |
22.99
|
400 | 22.25 | 25.18 | 22.25 | 0 | 0 | 0 |
05/05/2023 |
22.25
|
100 | 23.08 | 23.08 | 22.25 | 0 | 0 | 0 |
04/05/2023 |
23.08
|
300 | 24.73 | 28.02 | 23.08 | 0 | 0 | 0 |
28/04/2023 |
24.73
|
400 | 28.66 | 28.66 | 24.73 | 0 | 0 | 0 |
27/04/2023 |
28.66
|
20,500 | 27.02 | 28.66 | 26.74 | 0 | 0 | 0 |
26/04/2023 |
27.02
|
105 | 24.18 | 27.02 | 27.02 | 0 | 0 | 0 |
25/04/2023 |
24.18
|
6,400 | 24.08 | 27.47 | 23.99 | 0 | 0 | 0 |
24/04/2023 |
24.08
|
10,200 | 22.80 | 26.10 | 21.34 | 0 | 0 | 0 |
21/04/2023 |
22.80
|
1,500 | 22.89 | 26.19 | 22.80 | 0 | 0 | 0 |
20/04/2023 |
22.89
|
9,710 | 21.34 | 23.63 | 21.43 | 0 | 0 | 0 |
19/04/2023 |
21.34
|
0 | 20.97 | 21.34 | 21.34 | 0 | 0 | 0 |
18/04/2023 |
20.97
|
1,500 | 21.06 | 23.72 | 20.97 | 0 | 0 | 0 |
17/04/2023 |
21.06
|
0 | 21.06 | 21.06 | 21.06 | 0 | 0 | 0 |
14/04/2023 |
21.06
|
600 | 21.98 | 21.98 | 21.06 | 0 | 0 | 0 |
13/04/2023 |
21.98
|
110 | 20.24 | 21.98 | 21.98 | 0 | 0 | 0 |
12/04/2023 |
20.24
|
100 | 23.72 | 23.72 | 20.24 | 0 | 0 | 0 |
11/04/2023 |
23.72
|
0 | 23.72 | 23.72 | 23.72 | 0 | 0 | 0 |
10/04/2023 |
23.72
|
200 | 20.51 | 23.72 | 23.72 | 0 | 0 | 0 |
07/04/2023 |
20.51
|
200 | 20.42 | 21.06 | 20.51 | 0 | 0 | 0 |
06/04/2023 |
20.42
|
100 | 20.60 | 20.60 | 20.42 | 0 | 0 | 0 |
05/04/2023 |
20.60
|
810 | 20.79 | 21.43 | 20.24 | 0 | 0 | 0 |
04/04/2023 |
20.79
|
2,400 | 21.98 | 21.98 | 20.70 | 0 | 0 | 0 |
03/04/2023 |
21.98
|
1,800 | 19.96 | 22.71 | 21.15 | 0 | 0 | 0 |
31/03/2023 |
19.96
|
300 | 22.07 | 22.07 | 19.96 | 0 | 0 | 0 |
30/03/2023 |
22.07
|
0 | 22.07 | 22.07 | 22.07 | 0 | 0 | 0 |
29/03/2023 |
22.07
|
100 | 21.89 | 22.07 | 22.07 | 0 | 0 | 0 |
28/03/2023 |
21.89
|
200 | 21.61 | 21.89 | 19.32 | 0 | 0 | 0 |
27/03/2023 |
21.61
|
0 | 21.61 | 21.61 | 21.61 | 0 | 0 | 0 |
24/03/2023 |
21.61
|
0 | 21.61 | 21.61 | 21.61 | 0 | 0 | 0 |
23/03/2023 |
21.61
|
0 | 21.61 | 21.61 | 21.61 | 0 | 0 | 0 |
22/03/2023 |
21.61
|
0 | 21.61 | 21.61 | 21.61 | 0 | 0 | 0 |
21/03/2023 |
21.61
|
100 | 20.42 | 21.61 | 21.61 | 0 | 0 | 0 |
20/03/2023 |
20.42
|
100 | 21.52 | 21.52 | 20.42 | 0 | 0 | 0 |
17/03/2023 |
21.52
|
600 | 20.70 | 24.18 | 20.88 | 0 | 0 | 0 |
16/03/2023 |
20.70
|
200 | 21.43 | 21.61 | 20.70 | 0 | 0 | 0 |
15/03/2023 |
21.43
|
300 | 19.78 | 21.43 | 20.15 | 0 | 0 | 0 |
14/03/2023 |
19.78
|
100 | 19.69 | 19.78 | 19.78 | 0 | 0 | 0 |
13/03/2023 |
19.69
|
300 | 20.70 | 23.72 | 19.32 | 0 | 0 | 0 |
10/03/2023 |
20.70
|
700 | 20.06 | 20.79 | 20.70 | 0 | 0 | 0 |
09/03/2023 |
20.06
|
0 | 20.24 | 20.06 | 20.06 | 0 | 0 | 0 |
08/03/2023 |
20.24
|
400 | 21.98 | 21.98 | 19.32 | 0 | 0 | 0 |
07/03/2023 |
21.98
|
200 | 21.34 | 21.98 | 19.32 | 0 | 0 | 0 |
06/03/2023 |
21.34
|
1,100 | 18.59 | 21.34 | 19.69 | 0 | 0 | 0 |
03/03/2023 |
18.59
|
100 | 20.15 | 20.15 | 18.59 | 0 | 0 | 0 |
02/03/2023 |
20.15
|
0 | 20.15 | 20.15 | 20.15 | 0 | 0 | 0 |
01/03/2023 |
20.15
|
0 | 20.15 | 20.15 | 20.15 | 0 | 0 | 0 |
28/02/2023 |
20.15
|
100 | 20.15 | 20.15 | 20.15 | 0 | 0 | 0 |
27/02/2023 |
20.15
|
100 | 17.58 | 20.15 | 20.15 | 0 | 0 | 0 |
24/02/2023 |
17.58
|
100 | 20.51 | 20.51 | 17.58 | 0 | 0 | 0 |
23/02/2023 |
20.51
|
100 | 23.72 | 23.72 | 20.51 | 0 | 0 | 0 |
22/02/2023 |
23.72
|
0 | 23.72 | 23.72 | 23.72 | 0 | 0 | 0 |
21/02/2023 |
23.72
|
100 | 21.06 | 23.72 | 23.72 | 0 | 0 | 0 |
20/02/2023 |
21.06
|
700 | 20.60 | 22.71 | 21.06 | 0 | 0 | 0 |
16/02/2023 |
20.60
|
2,500 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
15/02/2023 |
20.60
|
200 | 20.60 | 23.72 | 20.60 | 0 | 0 | 0 |
14/02/2023 |
20.60
|
700 | 22.80 | 23.81 | 20.60 | 0 | 0 | 0 |
13/02/2023 |
22.80
|
200 | 21.70 | 22.80 | 22.80 | 0 | 0 | 0 |
10/02/2023 |
21.70
|
2,300 | 20.70 | 23.63 | 18.77 | 0 | 0 | 0 |
09/02/2023 |
20.70
|
0 | 20.51 | 20.70 | 20.51 | 0 | 0 | 0 |
08/02/2023 |
20.51
|
1,000 | 20.60 | 23.26 | 20.33 | 0 | 0 | 0 |