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) |
-0.45 | -1.89% | 86,400 | -12,723 | -0.3 |
23.15
24.50
23.35
|
2 tháng
(2024-07-22) |
-0.45 | -1.89% | 117,500 | -11,448 | -0.3 |
23.15
25.35
23.35
|
3 tháng
(2024-06-21) |
-0.65 | -2.71% | 166,300 | -13,318 | -0.3 |
23.15
25.35
23.35
|
6 tháng
(2024-03-25) |
-0.91 | -3.75% | 353,700 | -81,362 | -1.9 |
23.15
26.29
23.35
|
12 tháng
(2023-09-25) |
-1.26 | -5.11% | 512,300 | -96,162 | -2.3 |
21.17
26.29
23.35
|
24 tháng
(2022-09-30) |
-1.48 | -5.95% | 1,845,300 | -164,747 | -4.2 |
21.17
26.51
23.35
|
36 tháng
(2021-10-05) |
4.91 | 26.65% | 12,037,600 | -271,509 | -9.3 |
18.44
32.71
23.35
|
60 tháng
(2019-10-16) |
13.04 | 126.39% | 15,743,000 | -219,929 | -7.7 |
9.08
32.71
23.35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/06/2023 |
24.99
|
1,700 | 24.99 | 24.99 | 24.51 | 0 | 0 | 0 |
20/06/2023 |
24.99
|
30,100 | 25.66 | 25.66 | 24.23 | 0 | 29,800 | -0.8 |
19/06/2023 |
25.66
|
0 | 25.66 | 25.66 | 25.66 | 0 | 0 | 0 |
16/06/2023 |
25.66
|
10,000 | 25.75 | 25.75 | 24.89 | 0 | 0 | 0 |
15/06/2023 |
25.75
|
0 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 |
14/06/2023 |
25.75
|
100 | 24.99 | 25.75 | 25.75 | 0 | 0 | 0 |
13/06/2023 |
24.99
|
7,900 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 |
12/06/2023 |
24.99
|
5,800 | 25.56 | 25.56 | 24.99 | 0 | 0 | 0 |
09/06/2023 |
25.56
|
7,100 | 25.56 | 25.56 | 25.56 | 0 | 0 | 0 |
08/06/2023 |
25.56
|
5,600 | 25.56 | 25.56 | 24.89 | 0 | 0 | 0 |
07/06/2023 |
25.56
|
5,700 | 26.51 | 26.51 | 24.80 | 0 | 0 | 0 |
06/06/2023 |
26.51
|
0 | 26.51 | 26.51 | 26.51 | 0 | 0 | 0 |
05/06/2023 |
26.51
|
100 | 24.99 | 26.51 | 26.51 | 0 | 0 | 0 |
02/06/2023 |
24.99
|
100 | 25.85 | 25.85 | 24.99 | 0 | 0 | 0 |
01/06/2023 |
25.85
|
4,200 | 25.66 | 25.85 | 25.56 | 1,900 | 0 | 0.1 |
31/05/2023 |
25.66
|
4,300 | 25.75 | 25.75 | 25.47 | 0 | 0 | 0 |
30/05/2023 |
25.75
|
0 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 |
29/05/2023 |
25.75
|
0 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 |
26/05/2023 |
25.75
|
100 | 24.89 | 25.75 | 25.75 | 0 | 0 | 0 |
25/05/2023 |
24.89
|
2,200 | 25.47 | 25.47 | 24.89 | 0 | 0 | 0 |
24/05/2023 |
25.47
|
5,100 | 25.56 | 25.56 | 25.47 | 0 | 0 | 0 |
23/05/2023 |
25.56
|
0 | 25.56 | 25.56 | 25.56 | 0 | 0 | 0 |
22/05/2023 |
25.56
|
0 | 25.56 | 25.56 | 25.56 | 0 | 0 | 0 |
19/05/2023 |
25.56
|
1,700 | 25.27 | 25.56 | 25.08 | 0 | 0 | 0 |
18/05/2023 |
25.27
|
3,600 | 24.89 | 25.27 | 24.89 | 0 | 100 | -0.0 |
17/05/2023 |
24.89
|
3,700 | 25.08 | 25.08 | 24.61 | 0 | 2,700 | -0.1 |
16/05/2023 |
25.08
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 |
15/05/2023 |
25.08
|
2,900 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 |
12/05/2023 |
25.08
|
5,200 | 25.56 | 25.56 | 25.08 | 0 | 0 | 0 |
11/05/2023 |
25.56
|
0 | 25.56 | 25.56 | 25.56 | 0 | 0 | 0 |
10/05/2023 |
25.56
|
100 | 25.66 | 25.66 | 25.56 | 0 | 0 | 0 |
09/05/2023 |
25.66
|
5,400 | 24.99 | 25.66 | 24.99 | 0 | 0 | 0 |
08/05/2023 |
24.99
|
100 | 25.70 | 25.70 | 24.99 | 0 | 0 | 0 |
05/05/2023 |
25.70
|
200 | 25.47 | 25.70 | 24.03 | 0 | 0 | 0 |
04/05/2023 |
25.47
|
7,200 | 25.70 | 25.70 | 25.47 | 0 | 7,200 | -0.2 |
28/04/2023 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 |
27/04/2023 |
25.70
|
900 | 25.08 | 25.70 | 24.99 | 0 | 0 | 0 |
26/04/2023 |
25.08
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0.0 |
25/04/2023 |
25.08
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0.0 |
24/04/2023 |
25.08
|
5,400 | 25.66 | 25.66 | 25.08 | 0 | 0 | 0.0 |
21/04/2023 |
25.66
|
0 | 25.66 | 25.66 | 25.66 | 0 | 0 | 0.0 |
20/04/2023 |
25.66
|
1,000 | 24.70 | 25.66 | 24.32 | 100 | 0 | 0.0 |
19/04/2023 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | -0.2 |
18/04/2023 |
24.70
|
400 | 24.61 | 24.70 | 24.56 | 0 | 0 | -0.2 |
17/04/2023 |
24.61
|
6,800 | 24.99 | 24.99 | 24.61 | 0 | 6,800 | -0.2 |
14/04/2023 |
24.99
|
4,600 | 24.99 | 24.99 | 24.70 | 0 | 4,300 | -0.1 |
13/04/2023 |
24.99
|
2,500 | 25.27 | 25.27 | 24.99 | 0 | 0 | 0.0 |
12/04/2023 |
25.27
|
6,300 | 24.99 | 25.27 | 25.27 | 0 | 0 | 0 |
11/04/2023 |
24.99
|
2,800 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0.0 |
10/04/2023 |
24.99
|
2,000 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0.0 |
07/04/2023 |
24.99
|
200 | 24.89 | 24.99 | 24.99 | 0 | 0 | 0.0 |
06/04/2023 |
24.89
|
5,100 | 25.08 | 25.08 | 24.89 | 0 | 0 | 0.0 |
05/04/2023 |
25.08
|
500 | 25.85 | 25.85 | 24.32 | 15 | 0 | 0.0 |
04/04/2023 |
25.85
|
0 | 25.85 | 25.85 | 25.85 | 0 | 0 | 0 |
03/04/2023 |
25.85
|
0 | 25.85 | 25.85 | 25.85 | 0 | 0 | 0 |
31/03/2023 |
25.85
|
100 | 25.08 | 25.85 | 25.85 | 0 | 0 | 0 |
30/03/2023 |
25.08
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 |
29/03/2023 |
25.08
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 |
28/03/2023 |
25.08
|
2,600 | 25.27 | 25.27 | 25.08 | 0 | 0 | 0 |
27/03/2023 |
25.27
|
2,100 | 24.80 | 25.27 | 25.27 | 0 | 0 | 0 |
24/03/2023 |
24.80
|
300 | 26.13 | 26.13 | 24.32 | 0 | 0 | 0 |
23/03/2023 |
26.13
|
200 | 26.13 | 26.13 | 26.13 | 200 | 0 | 0.0 |
22/03/2023 |
26.13
|
0 | 26.13 | 26.13 | 26.13 | 0 | 0 | 0 |
21/03/2023 |
26.13
|
1,200 | 26.23 | 26.23 | 26.13 | 1,000 | 0 | 0.0 |
20/03/2023 |
26.23
|
100 | 25.08 | 26.23 | 26.23 | 0 | 0 | 0.0 |
17/03/2023 |
25.08
|
1,900 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0.0 |
16/03/2023 |
25.08
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0.0 |
15/03/2023 |
25.08
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0.0 |
14/03/2023 |
25.08
|
800 | 25.27 | 25.27 | 25.08 | 0 | 0 | 0.0 |
13/03/2023 |
25.27
|
1,300 | 25.18 | 25.27 | 25.27 | 0 | 0 | 0.0 |
10/03/2023 |
25.18
|
2,000 | 25.75 | 25.75 | 25.18 | 0 | 0 | 0.0 |
09/03/2023 |
25.75
|
6,200 | 25.08 | 25.75 | 25.75 | 1,300 | 0 | 0.0 |
08/03/2023 |
25.08
|
4,000 | 25.27 | 25.27 | 25.08 | 0 | 0 | 0.0 |
07/03/2023 |
25.27
|
2,000 | 25.27 | 25.27 | 25.27 | 0 | 0 | 0.0 |
06/03/2023 |
25.27
|
8,000 | 25.27 | 25.27 | 25.27 | 0 | 0 | 0.0 |
03/03/2023 |
25.27
|
4,000 | 25.37 | 25.37 | 25.27 | 0 | 0 | 0.0 |
02/03/2023 |
25.37
|
0 | 25.37 | 25.37 | 25.37 | 0 | 0 | 0.0 |
01/03/2023 |
25.37
|
2,000 | 25.37 | 25.37 | 25.37 | 0 | 0 | 0.0 |
28/02/2023 |
25.37
|
1,000 | 25.27 | 25.37 | 25.37 | 0 | 0 | 0.0 |
27/02/2023 |
25.27
|
100 | 25.75 | 25.75 | 25.27 | 0 | 0 | 0.0 |
24/02/2023 |
25.75
|
0 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0.0 |
23/02/2023 |
25.75
|
4,800 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0.0 |
22/02/2023 |
25.75
|
13,500 | 25.75 | 25.75 | 25.66 | 0 | 0 | 0.0 |
21/02/2023 |
25.75
|
9,700 | 25.27 | 25.75 | 25.56 | 0 | 0 | 0.0 |
20/02/2023 |
25.27
|
0 | 25.27 | 25.27 | 25.27 | 0 | 0 | 0.0 |
17/02/2023 |
25.27
|
0 | 25.27 | 25.27 | 25.27 | 0 | 0 | 0.0 |
16/02/2023 |
25.27
|
0 | 25.27 | 25.27 | 25.27 | 0 | 0 | 0.0 |
15/02/2023 |
25.27
|
3,700 | 25.27 | 25.27 | 25.27 | 0 | 0 | 0.0 |
14/02/2023 |
25.27
|
0 | 25.27 | 25.27 | 25.27 | 0 | 0 | 0.0 |
13/02/2023 |
25.27
|
0 | 25.27 | 25.27 | 25.27 | 0 | 0 | 0.0 |
10/02/2023 |
25.27
|
400 | 25.47 | 25.47 | 25.27 | 0 | 0 | 0.0 |
09/02/2023 |
25.47
|
0 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0.0 |
08/02/2023 |
25.47
|
5,000 | 26.23 | 26.23 | 25.47 | 0 | 0 | 0.0 |
07/02/2023 |
26.23
|
300 | 25.66 | 26.23 | 25.37 | 200 | 0 | 0.0 |
06/02/2023 |
25.66
|
0 | 25.66 | 25.66 | 25.66 | 0 | 0 | -0.0 |
03/02/2023 |
25.66
|
500 | 25.66 | 25.66 | 25.66 | 0 | 400 | -0.0 |
02/02/2023 |
25.66
|
2,800 | 25.66 | 25.66 | 25.66 | 0 | 0 | 0.0 |
01/02/2023 |
25.66
|
600 | 25.75 | 25.75 | 25.66 | 0 | 0 | 0.0 |
31/01/2023 |
25.75
|
0 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0.0 |
30/01/2023 |
25.75
|
500 | 25.27 | 25.75 | 25.75 | 0 | 0 | 0.0 |