Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
1.10 | 4.68% | 1,306,250 | 0 | 0 |
23.10
25.80
24.60
|
2 tháng
(2024-09-23) |
2.20 | 9.82% | 2,024,018 | -900 | -0.0 |
21.90
25.80
24.60
|
3 tháng
(2024-08-23) |
1.20 | 5.13% | 2,399,132 | -900 | -0.0 |
21.90
25.80
24.60
|
6 tháng
(2024-05-27) |
4.40 | 21.78% | 10,218,408 | -1,400 | -0.0 |
20
26.70
24.60
|
12 tháng
(2023-11-27) |
2.20 | 9.82% | 10,519,821 | -1,300 | -0.0 |
19
26.70
24.60
|
24 tháng
(2022-12-02) |
1.70 | 7.42% | 11,492,672 | 1,100 | 0.0 |
19
30
24.60
|
36 tháng
(2021-12-07) |
-3.06 | -11.06% | 12,075,896 | 1,500 | 0.1 |
19
30
24.60
|
60 tháng
(2019-12-18) |
-10.10 | -29.10% | 19,795,158 | -3,500 | -4.7 |
19
39.46
24.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/09/2023 |
22.80
|
1,200 | 22.80 | 22.80 | 22.30 | 0 | 0 | 0 |
11/09/2023 |
22.80
|
6,110 | 22.20 | 22.80 | 22.20 | 0 | 0 | 0 |
08/09/2023 |
22.80
|
900 | 22.60 | 22.80 | 22.60 | 0 | 0 | 0 |
07/09/2023 |
22.80
|
1,500 | 22.10 | 22.90 | 22.10 | 0 | 0 | 0 |
06/09/2023 |
22.80
|
1,100 | 22.70 | 22.80 | 22.70 | 0 | 0 | 0 |
05/09/2023 |
22.90
|
1,100 | 22.90 | 22.90 | 22.90 | 0 | 1,100 | -0.0 |
31/08/2023 |
22.70
|
900 | 22.90 | 22.90 | 22.70 | 0 | 0 | 0 |
30/08/2023 |
22.80
|
5,400 | 22.80 | 22.90 | 22.30 | 0 | 0 | 0 |
29/08/2023 |
22.90
|
800 | 22.90 | 22.90 | 22.50 | 0 | 0 | 0 |
28/08/2023 |
22.20
|
4,481 | 22.10 | 22.20 | 22.10 | 0 | 0 | 0 |
25/08/2023 |
23
|
100 | 23 | 23 | 23 | 0 | 0 | 0 |
24/08/2023 |
24.50
|
10,300 | 22 | 24.50 | 22 | 0 | 0 | 0 |
23/08/2023 |
22.20
|
6,300 | 22.80 | 23 | 22.20 | 0 | 0 | 0 |
22/08/2023 |
22
|
5,000 | 22.10 | 22.10 | 22 | 0 | 400 | -0.0 |
21/08/2023 |
22.10
|
1,800 | 22.20 | 22.20 | 22.10 | 0 | 0 | 0 |
18/08/2023 |
22.30
|
5,400 | 22.80 | 22.80 | 22 | 400 | 0 | 0.0 |
17/08/2023 |
22.20
|
1,920 | 22.90 | 22.90 | 22.20 | 0 | 0 | 0 |
16/08/2023 |
22.80
|
2,300 | 23 | 23 | 22.80 | 0 | 0 | 0 |
15/08/2023 |
22.50
|
2,100 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
14/08/2023 |
22.10
|
2,400 | 22.20 | 22.20 | 22.10 | 0 | 0 | 0 |
11/08/2023 |
22.40
|
45 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
10/08/2023 |
22.40
|
2,400 | 22.40 | 22.40 | 22.30 | 0 | 0 | 0 |
09/08/2023 |
22.50
|
3,300 | 22.40 | 22.50 | 22 | 0 | 0 | 0 |
08/08/2023 |
22.60
|
1,800 | 22.30 | 22.60 | 22.30 | 0 | 0 | 0 |
07/08/2023 |
22.50
|
3,000 | 22.50 | 22.50 | 22.20 | 0 | 0 | 0 |
04/08/2023 |
22.60
|
2,110 | 22.50 | 22.60 | 22.50 | 0 | 0 | 0 |
03/08/2023 |
22.80
|
300 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 |
02/08/2023 |
22.90
|
300 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 |
01/08/2023 |
22.90
|
300 | 22.50 | 22.90 | 22.90 | 0 | 0 | 0 |
31/07/2023 |
22.50
|
1,275 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
28/07/2023 |
22.50
|
3,420 | 22.60 | 22.60 | 22.50 | 0 | 0 | 0 |
27/07/2023 |
23
|
268 | 23 | 23 | 23 | 0 | 0 | 0 |
26/07/2023 |
23.10
|
2,000 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
25/07/2023 |
22.90
|
7,008 | 22.60 | 22.90 | 22.50 | 0 | 0 | 0 |
24/07/2023 |
22.50
|
4,517 | 23 | 23 | 22.50 | 400 | 0 | 0.0 |
21/07/2023 |
23
|
12,957 | 23 | 23.20 | 23 | 0 | 0 | 0 |
20/07/2023 |
23
|
10,427 | 23 | 23 | 22.90 | 6,000 | 0 | 0.1 |
19/07/2023 |
22.80
|
3,900 | 23 | 23 | 22.80 | 0 | 0 | 0 |
18/07/2023 |
23
|
900 | 22.80 | 23 | 22.80 | 0 | 0 | 0 |
17/07/2023 |
22.80
|
400 | 22.60 | 22.80 | 22.60 | 0 | 0 | 0 |
14/07/2023 |
23
|
6,400 | 22.60 | 23 | 22.60 | 0 | 0 | 0 |
13/07/2023 |
22.60
|
21,553 | 23 | 23 | 22.60 | 18,500 | 0 | 0.4 |
12/07/2023 |
22.50
|
10,100 | 22.80 | 22.80 | 22.50 | 0 | 0 | 0 |
11/07/2023 |
22.80
|
0 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 |
10/07/2023 |
22.90
|
6,200 | 22.80 | 23.40 | 22.60 | 0 | 0 | 0 |
07/07/2023 |
23
|
37,300 | 22.60 | 23 | 22 | 0 | 0 | 0 |
06/07/2023 |
22.50
|
800 | 22 | 22.50 | 22 | 0 | 0 | 0 |
05/07/2023 |
22.50
|
60,600 | 22.30 | 22.60 | 22.30 | 0 | 0 | 0 |
04/07/2023 |
22.50
|
49,100 | 23.80 | 23.80 | 22.50 | 0 | 0 | 0 |
03/07/2023 |
22.30
|
3,400 | 22.10 | 22.50 | 22 | 0 | 0 | 0 |
30/06/2023 |
22
|
6,300 | 22 | 22.50 | 22 | 0 | 0 | 0 |
29/06/2023 |
22.10
|
3,120 | 22.50 | 22.50 | 22.10 | 0 | 0 | 0 |
28/06/2023 |
23
|
3,901 | 23 | 23 | 23 | 0 | 0 | 0 |
27/06/2023 |
23.50
|
19,122 | 23 | 23.50 | 22.70 | 0 | 0 | 0 |
26/06/2023 |
24
|
900 | 24.40 | 24.40 | 24 | 0 | 0 | 0 |
23/06/2023 |
22.50
|
2,903 | 24 | 24 | 22.50 | 0 | 0 | 0 |
22/06/2023 |
23
|
9,500 | 24.10 | 24.10 | 21 | 0 | 0 | 0 |
21/06/2023 |
24
|
32,243 | 26.10 | 26.10 | 24 | 0 | 0 | 0 |
20/06/2023 |
27.20
|
19,603 | 27 | 27.20 | 26.80 | 0 | 0 | 0 |
19/06/2023 |
27.10
|
11,600 | 26.10 | 27.20 | 26.10 | 0 | 0 | 0 |
16/06/2023 |
27.20
|
0 | 27.20 | 27.20 | 27.20 | 0 | 0 | 0 |
15/06/2023 |
27.20
|
4,528 | 27.20 | 27.20 | 27 | 0 | 0 | 0 |
14/06/2023 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 |
13/06/2023 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 |
12/06/2023 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 |
09/06/2023 |
27
|
502 | 26.90 | 27 | 26.90 | 0 | 0 | 0 |
08/06/2023 |
27.40
|
0 | 27.40 | 27.40 | 27.40 | 0 | 0 | 0 |
07/06/2023 |
27.50
|
5,270 | 26.20 | 27.50 | 26.20 | 0 | 0 | 0 |
06/06/2023 |
27.50
|
500 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
05/06/2023 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 |
02/06/2023 |
27
|
1,000 | 26.80 | 27 | 26.80 | 0 | 0 | 0 |
01/06/2023 |
26.10
|
1,300 | 26.50 | 26.50 | 26.10 | 0 | 0 | 0 |
31/05/2023 |
27
|
600 | 27 | 27 | 27 | 0 | 0 | 0 |
30/05/2023 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 |
29/05/2023 |
27
|
934 | 27 | 27 | 27 | 0 | 0 | 0 |
26/05/2023 |
26.50
|
700 | 27 | 27 | 26.50 | 0 | 0 | 0 |
25/05/2023 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 |
24/05/2023 |
29
|
26 | 29 | 29 | 29 | 0 | 0 | 0 |
23/05/2023 |
29
|
100 | 29 | 29 | 29 | 0 | 0 | 0 |
22/05/2023 |
30
|
3,600 | 27.50 | 30 | 27.50 | 0 | 0 | 0 |
19/05/2023 |
27.40
|
4,001 | 27 | 27.80 | 27 | 0 | 0 | 0 |
18/05/2023 |
26.50
|
800 | 27 | 27 | 26.50 | 0 | 0 | 0 |
17/05/2023 |
27
|
8,415 | 27 | 27.50 | 27 | 0 | 0 | 0 |
16/05/2023 |
27
|
300 | 27 | 27 | 27 | 0 | 0 | 0 |
15/05/2023 |
27.80
|
300 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 |
12/05/2023 |
27.80
|
100 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 |
11/05/2023 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 |
10/05/2023 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 |
09/05/2023 |
26.70
|
1,000 | 26.50 | 27.80 | 26.50 | 0 | 0 | 0 |
08/05/2023 |
27.90
|
202 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 |
05/05/2023 |
26.60
|
86 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 |
04/05/2023 |
26.60
|
700 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 |
28/04/2023 |
27.20
|
0 | 27.20 | 27.20 | 27.20 | 0 | 0 | 0 |
27/04/2023 |
27.50
|
14,800 | 27 | 27.50 | 27 | 0 | 0 | 0 |
26/04/2023 |
26.10
|
6 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
25/04/2023 |
26.10
|
2,121 | 27 | 27 | 26.10 | 0 | 0 | 0 |
24/04/2023 |
26.90
|
4,855 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 |
21/04/2023 |
27
|
4 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 |
20/04/2023 |
27
|
17,100 | 26.50 | 27.50 | 26 | 0 | 0 | 0 |
19/04/2023 |
25.50
|
210 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |