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) |
-3.90 | -11.40% | 1,121,100 | 3,400 | 0.1 |
29
34.20
30.80
|
2 tháng
(2024-07-22) |
-4.20 | -12.17% | 3,790,000 | 79,900 | 2.6 |
28.80
35.60
30.80
|
3 tháng
(2024-06-21) |
-44 | -59.22% | 9,505,800 | 85,448 | 2.9 |
28.80
74.30
30.80
|
6 tháng
(2024-03-25) |
5.80 | 23.67% | 12,469,200 | 50,509 | 1.7 |
24.10
74.30
30.80
|
12 tháng
(2023-09-25) |
5.37 | 21.54% | 13,470,600 | 64,309 | 2.0 |
24.10
74.30
30.80
|
24 tháng
(2022-09-30) |
6 | 24.69% | 14,106,678 | 187,743 | 5.6 |
21.87
74.30
30.80
|
36 tháng
(2021-10-05) |
4.65 | 18.13% | 18,091,547 | 12,943 | 0.7 |
21.87
74.30
30.80
|
60 tháng
(2019-10-16) |
14.72 | 94.49% | 34,442,375 | 315,034 | 9.3 |
13.51
74.30
30.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/06/2023 |
25.02
|
3,600 | 25.29 | 25.29 | 25.02 | 0 | 0 | 0 |
19/06/2023 |
25.29
|
803 | 25.29 | 25.29 | 25.29 | 0 | 0 | 0 |
16/06/2023 |
25.29
|
5,200 | 24.75 | 26.46 | 25.02 | 100 | 0 | 0.0 |
15/06/2023 |
24.75
|
74 | 25.02 | 25.02 | 24.75 | 0 | 0 | 0 |
14/06/2023 |
25.02
|
0 | 24.75 | 25.02 | 25.02 | 0 | 0 | 0 |
13/06/2023 |
24.75
|
300 | 25.65 | 25.65 | 24.75 | 0 | 0 | 0 |
12/06/2023 |
25.65
|
3 | 25.65 | 25.65 | 25.65 | 0 | 0 | 0 |
09/06/2023 |
25.65
|
1,485 | 26.10 | 26.10 | 25.65 | 0 | 0 | 0 |
08/06/2023 |
26.10
|
2,000 | 25.20 | 26.10 | 26.10 | 0 | 0 | 0 |
07/06/2023 |
25.20
|
200 | 25.20 | 25.20 | 25.20 | 200 | 0 | 0.0 |
06/06/2023 |
25.20
|
2,400 | 25.20 | 25.29 | 25.20 | 1,500 | 2,100 | -0.0 |
05/06/2023 |
25.20
|
2,001 | 26.55 | 26.55 | 25.20 | 2,000 | 0 | 0.1 |
02/06/2023 |
26.55
|
3,200 | 26.10 | 27.90 | 26.55 | 2,500 | 0 | 0.1 |
01/06/2023 |
26.10
|
1,200 | 26.10 | 29.70 | 26.10 | 0 | 0 | 0 |
31/05/2023 |
26.10
|
3,143 | 25.56 | 26.19 | 25.74 | 3,043 | 0 | 0.1 |
30/05/2023 |
25.56
|
2,100 | 25.56 | 25.56 | 25.56 | 2,000 | 0 | 0.1 |
29/05/2023 |
25.56
|
100 | 25.20 | 25.56 | 25.56 | 2,100 | 0 | 0.1 |
26/05/2023 |
25.20
|
3,900 | 24.75 | 25.65 | 22.50 | 3,000 | 600 | 0.1 |
25/05/2023 |
24.75
|
200 | 25.65 | 25.65 | 22.50 | 0 | 1,800 | -0.0 |
24/05/2023 |
25.65
|
4,101 | 24.75 | 26.55 | 22.50 | 3,000 | 700 | 0.1 |
23/05/2023 |
24.75
|
200 | 24.39 | 24.75 | 24.75 | 200 | 0 | 0.0 |
22/05/2023 |
24.39
|
607 | 26.19 | 26.19 | 24.39 | 0 | 0 | 0 |
19/05/2023 |
26.19
|
400 | 25.29 | 26.19 | 26.19 | 0 | 100 | -0.0 |
18/05/2023 |
25.29
|
10 | 25.29 | 26.19 | 25.29 | 0 | 0 | 0 |
17/05/2023 |
25.29
|
5,000 | 26.82 | 26.91 | 25.20 | 1,600 | 1,000 | 0.0 |
16/05/2023 |
26.82
|
4,509 | 26.91 | 26.91 | 26.82 | 4,500 | 0 | 0.1 |
15/05/2023 |
26.91
|
101 | 26.01 | 26.91 | 26.91 | 0 | 0 | 0 |
12/05/2023 |
26.01
|
16 | 26.01 | 26.01 | 25.38 | 0 | 0 | 0 |
11/05/2023 |
26.01
|
2,600 | 25.20 | 26.10 | 25.20 | 2,500 | 100 | 0.1 |
10/05/2023 |
25.20
|
2,100 | 25.11 | 25.20 | 25.20 | 1,400 | 0 | 0.0 |
09/05/2023 |
25.11
|
100 | 25.02 | 25.11 | 25.11 | 0 | 0 | 0 |
08/05/2023 |
25.02
|
0 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 |
05/05/2023 |
25.02
|
0 | 26.64 | 25.02 | 25.02 | 0 | 0 | 0 |
04/05/2023 |
26.64
|
8,700 | 24.48 | 26.64 | 24.30 | 3,500 | 0 | 0.1 |
28/04/2023 |
24.48
|
1,632 | 24.39 | 24.57 | 24.48 | 200 | 0 | 0.0 |
27/04/2023 |
24.39
|
100 | 25.56 | 25.56 | 24.39 | 0 | 0 | 0 |
26/04/2023 |
25.56
|
1,317 | 25.47 | 25.56 | 25.56 | 1,300 | 0 | 0.0 |
25/04/2023 |
25.47
|
300 | 25.65 | 25.65 | 25.47 | 0 | 0 | 0 |
24/04/2023 |
25.65
|
3,500 | 25.74 | 25.74 | 25.20 | 3,500 | 0 | 0.1 |
21/04/2023 |
25.74
|
402 | 26.01 | 26.01 | 25.65 | 400 | 0 | 0.0 |
20/04/2023 |
26.01
|
9,525 | 27.90 | 27.90 | 25.47 | 9,500 | 100 | 0.3 |
19/04/2023 |
27.90
|
100 | 24.75 | 27.90 | 27.90 | 0 | 0 | 0 |
18/04/2023 |
24.75
|
8,500 | 24.75 | 24.84 | 24.75 | 0 | 0 | 0 |
17/04/2023 |
24.75
|
6 | 24.75 | 24.75 | 24.75 | 0 | 0 | 0 |
14/04/2023 |
24.75
|
500 | 24.75 | 24.75 | 24.75 | 0 | 0 | 0 |
13/04/2023 |
24.75
|
0 | 24.75 | 24.75 | 24.75 | 0 | 0 | 0 |
12/04/2023 |
24.75
|
200 | 24.75 | 24.75 | 24.75 | 0 | 0 | 0 |
11/04/2023 |
24.75
|
0 | 24.75 | 24.75 | 24.75 | 0 | 0 | 0 |
10/04/2023 |
24.75
|
0 | 24.75 | 24.75 | 24.75 | 0 | 0 | 0 |
07/04/2023 |
24.75
|
0 | 24.75 | 24.75 | 24.75 | 0 | 0 | 0 |
06/04/2023 |
24.75
|
2,000 | 24.84 | 24.84 | 24.75 | 500 | 0 | 0.0 |
05/04/2023 |
24.84
|
0 | 25.38 | 24.84 | 24.84 | 0 | 0 | 0 |
04/04/2023 |
25.38
|
1,701 | 26.10 | 26.10 | 24.75 | 200 | 1,500 | -0.0 |
03/04/2023 |
26.10
|
1,202 | 26.10 | 26.10 | 26.10 | 1,200 | 0 | 0.0 |
31/03/2023 |
26.10
|
11,300 | 26.10 | 26.10 | 25.92 | 11,300 | 0 | 0.3 |
30/03/2023 |
26.10
|
16,300 | 26.10 | 26.37 | 26.01 | 16,300 | 0 | 0.5 |
29/03/2023 |
26.10
|
100 | 24.48 | 26.10 | 26.10 | 0 | 0 | 0 |
28/03/2023 |
24.48
|
0 | 24.48 | 24.48 | 24.48 | 0 | 0 | 0 |
27/03/2023 |
24.48
|
0 | 24.48 | 24.48 | 24.48 | 0 | 0 | 0 |
24/03/2023 |
24.48
|
201 | 24.48 | 24.48 | 24.48 | 100 | 0 | 0.0 |
23/03/2023 |
24.48
|
0 | 24.48 | 24.48 | 24.48 | 0 | 0 | 0 |
22/03/2023 |
24.48
|
102 | 24.48 | 24.48 | 24.48 | 100 | 0 | 0.0 |
21/03/2023 |
24.48
|
1 | 24.48 | 24.48 | 24.48 | 0 | 0 | 0 |
20/03/2023 |
24.48
|
2,703 | 26.55 | 26.55 | 24.30 | 100 | 0 | 0.0 |
17/03/2023 |
26.55
|
7,100 | 25.20 | 26.55 | 26.10 | 7,100 | 1,800 | 0.2 |
16/03/2023 |
25.20
|
400 | 26.28 | 26.28 | 25.20 | 400 | 0 | 0.0 |
15/03/2023 |
26.28
|
11,003 | 26.10 | 26.37 | 26.10 | 10,900 | 2,700 | 0.2 |
14/03/2023 |
26.10
|
16,500 | 25.20 | 27.18 | 25.20 | 16,500 | 0 | 0.5 |
13/03/2023 |
25.20
|
6,400 | 24.48 | 25.65 | 24.39 | 6,300 | 100 | 0.2 |
10/03/2023 |
24.48
|
1,800 | 24.21 | 24.48 | 24.30 | 0 | 0 | 0 |
09/03/2023 |
24.21
|
700 | 24.30 | 24.39 | 24.21 | 0 | 0 | 0 |
08/03/2023 |
24.30
|
2,300 | 24.30 | 24.30 | 23.49 | 500 | 0 | 0.0 |
07/03/2023 |
24.30
|
900 | 24.12 | 24.30 | 24.21 | 500 | 0 | 0.0 |
06/03/2023 |
24.12
|
2,500 | 23.94 | 24.30 | 24.12 | 0 | 0 | 0 |
03/03/2023 |
23.94
|
500 | 24.30 | 24.30 | 23.76 | 0 | 0 | 0 |
02/03/2023 |
24.30
|
200 | 24.21 | 24.30 | 24.30 | 0 | 0 | 0 |
01/03/2023 |
24.21
|
100 | 24.30 | 24.30 | 24.21 | 100 | 100 | 0 |
28/02/2023 |
24.30
|
1,100 | 24.30 | 24.30 | 23.94 | 100 | 0 | 0.0 |
27/02/2023 |
24.30
|
2,200 | 24.30 | 24.30 | 24.21 | 500 | 0 | 0.0 |
24/02/2023 |
24.30
|
3,500 | 24.21 | 24.57 | 24.30 | 0 | 0 | 0 |
23/02/2023 |
24.21
|
6,400 | 24.48 | 24.48 | 24.21 | 3,800 | 0 | 0.1 |
22/02/2023 |
24.48
|
2,100 | 24.21 | 24.84 | 24.21 | 700 | 0 | 0.0 |
21/02/2023 |
24.21
|
3,500 | 25.20 | 26.28 | 24.21 | 1,000 | 0 | 0.0 |
20/02/2023 |
25.20
|
1,900 | 24.48 | 25.38 | 24.30 | 100 | 0 | 0.0 |
16/02/2023 |
24.48
|
200 | 26.19 | 26.19 | 24.48 | 0 | 0 | 0 |
15/02/2023 |
26.19
|
400 | 24.21 | 26.64 | 26.19 | 300 | 0 | 0.0 |
14/02/2023 |
24.21
|
9,600 | 24.12 | 24.21 | 24.03 | 5,100 | 0 | 0.1 |
13/02/2023 |
24.12
|
1,100 | 24.12 | 24.30 | 24.12 | 800 | 0 | 0.0 |
10/02/2023 |
24.12
|
3,300 | 25.02 | 25.02 | 24.12 | 1,300 | 0 | 0.0 |
09/02/2023 |
25.02
|
0 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 |
08/02/2023 |
25.02
|
300 | 25.38 | 25.38 | 25.02 | 300 | 0 | 0.0 |
07/02/2023 |
25.38
|
200 | 24.12 | 25.47 | 25.38 | 100 | 0 | 0.0 |
06/02/2023 |
24.12
|
2,100 | 25.65 | 25.65 | 24.12 | 2,100 | 0 | 0.1 |
03/02/2023 |
25.65
|
1,000 | 25.65 | 25.65 | 25.56 | 1,000 | 0 | 0.0 |
02/02/2023 |
25.65
|
100 | 24.39 | 25.65 | 25.65 | 0 | 0 | 0 |
01/02/2023 |
24.39
|
6,300 | 24.30 | 24.39 | 24.30 | 500 | 4,800 | -0.1 |
31/01/2023 |
24.30
|
509 | 25.11 | 25.20 | 24.30 | 300 | 0 | 0.0 |
30/01/2023 |
25.11
|
300 | 24.30 | 25.11 | 24.30 | 0 | 0 | 0 |
27/01/2023 |
24.30
|
7,240 | 24.75 | 24.75 | 22.59 | 0 | 3,000 | -0.1 |
19/01/2023 |
24.75
|
0 | 24.75 | 24.75 | 24.75 | 0 | 0 | 0 |