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) |
1 | 3.77% | 184,400 | -300 | -0.0 |
26.40
28
27.50
|
2 tháng
(2024-07-22) |
0.40 | 1.48% | 357,000 | 100 | 0.0 |
26.35
28
27.50
|
3 tháng
(2024-06-21) |
1.68 | 6.50% | 912,200 | 300 | 0.0 |
25.53
28
27.50
|
6 tháng
(2024-03-25) |
3.34 | 13.82% | 2,207,200 | 112,500 | 2.9 |
24.16
28
27.50
|
12 tháng
(2023-09-25) |
6.84 | 33.10% | 3,578,800 | 446,500 | 11.1 |
20.52
28
27.50
|
24 tháng
(2022-09-30) |
5.80 | 26.72% | 13,114,700 | 27,645,702 | 806.3 |
18.38
28
27.50
|
36 tháng
(2021-10-05) |
12.75 | 86.40% | 22,936,100 | 27,684,565 | 807.0 |
13.81
28
27.50
|
60 tháng
(2019-10-16) |
14.07 | 104.74% | 29,997,770 | 27,660,185 | 806.7 |
10.17
28
27.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
23.30
|
4,000 | 22.85 | 23.30 | 22.90 | 0 | 0 | 0 |
06/07/2023 |
22.85
|
11,600 | 23.25 | 23.43 | 22.81 | 0 | 0 | 0 |
05/07/2023 |
23.25
|
5,900 | 22.81 | 23.25 | 22.36 | 0 | 0 | 0 |
04/07/2023 |
22.81
|
12,800 | 22.27 | 22.81 | 22.36 | 0 | 0 | 0 |
03/07/2023 |
22.27
|
8,400 | 22.09 | 22.36 | 22.27 | 0 | 0 | 0 |
30/06/2023 |
22.09
|
4,500 | 22.36 | 22.36 | 22.09 | 0 | 0 | 0 |
29/06/2023 |
22.36
|
2,400 | 22.27 | 22.36 | 22.23 | 0 | 0 | 0 |
28/06/2023 |
22.27
|
8,200 | 22.81 | 22.81 | 22.18 | 100 | 0 | 0.0 |
27/06/2023 |
22.81
|
2,700 | 22.85 | 22.90 | 22.36 | 0 | 0 | 0 |
26/06/2023 |
22.85
|
1,000 | 22.85 | 22.85 | 22.85 | 0 | 0 | 0 |
23/06/2023 |
22.85
|
8,200 | 22.94 | 23.03 | 22.85 | 0 | 0 | 0 |
22/06/2023 |
22.94
|
8,200 | 23.08 | 23.08 | 22.81 | 0 | 0 | 0 |
21/06/2023 |
23.08
|
10,500 | 23.25 | 23.25 | 23.08 | 0 | 0 | 0 |
20/06/2023 |
23.25
|
0 | 23.25 | 23.25 | 23.25 | 0 | 0 | 0 |
19/06/2023 |
23.25
|
600 | 23.25 | 23.25 | 23.03 | 0 | 0 | 0 |
16/06/2023 |
23.25
|
12,300 | 23.08 | 23.25 | 23.03 | 0 | 0 | 0 |
15/06/2023 |
23.08
|
600 | 23.25 | 23.25 | 23.08 | 0 | 0 | 0 |
14/06/2023 |
23.25
|
2,400 | 23.25 | 23.52 | 22.90 | 0 | 0 | 0 |
13/06/2023 |
23.25
|
6,000 | 23.25 | 23.25 | 23.08 | 0 | 0 | 0 |
12/06/2023 |
23.25
|
6,100 | 23.25 | 23.25 | 22.90 | 0 | 0 | 0 |
09/06/2023 |
23.25
|
10,100 | 23.25 | 23.25 | 23.25 | 5,100 | 0 | 0.1 |
08/06/2023 |
23.25
|
30,300 | 23.70 | 23.70 | 22.81 | 13,800 | 0 | 0.4 |
07/06/2023 |
23.70
|
7,800 | 23.79 | 23.97 | 23.70 | 4,300 | 0 | 0.1 |
06/06/2023 |
23.79
|
40,900 | 23.30 | 23.79 | 23.25 | 21,600 | 0 | 0.6 |
05/06/2023 |
23.30
|
10,800 | 23.25 | 23.61 | 22.67 | 5,300 | 0 | 0.1 |
02/06/2023 |
23.25
|
4,300 | 23.30 | 23.30 | 23.08 | 2,400 | 0 | 0.1 |
01/06/2023 |
23.30
|
12,700 | 22.81 | 23.30 | 22.54 | 2,700 | 0 | 0.1 |
31/05/2023 |
22.81
|
3,500 | 23.25 | 23.25 | 22.81 | 2,000 | 0 | 0.1 |
30/05/2023 |
23.25
|
4,300 | 22.81 | 23.25 | 22.36 | 2,200 | 0 | 0.1 |
29/05/2023 |
22.81
|
1,100 | 22.54 | 22.81 | 22.81 | 200 | 0 | 0.0 |
26/05/2023 |
22.54
|
7,400 | 22.67 | 23.21 | 22.45 | 3,900 | 0 | 0.1 |
25/05/2023 |
22.67
|
4,400 | 22.40 | 23.16 | 22.36 | 1,500 | 200 | 0.0 |
24/05/2023 |
22.40
|
500 | 22.85 | 22.85 | 22.40 | 0 | 0 | 0 |
23/05/2023 |
22.85
|
4,200 | 22.85 | 22.85 | 22.81 | 2,600 | 0 | 0.1 |
22/05/2023 |
22.85
|
3,300 | 23.25 | 23.25 | 22.85 | 1,400 | 0 | 0.0 |
19/05/2023 |
23.25
|
4,000 | 23.16 | 23.25 | 23.16 | 6,300 | 0 | 0.2 |
18/05/2023 |
23.16
|
900 | 23.25 | 23.25 | 23.16 | 500 | 0 | 0.0 |
17/05/2023 |
23.25
|
6,500 | 22.90 | 23.70 | 23.25 | 4,200 | 0 | 0.1 |
16/05/2023 |
22.90
|
2,400 | 22.90 | 23.08 | 22.90 | 400 | 0 | 0.0 |
15/05/2023 |
22.90
|
7,400 | 23.08 | 23.08 | 22.90 | 2,000 | 0 | 0.1 |
12/05/2023 |
23.08
|
2,200 | 23.16 | 23.16 | 22.99 | 1,000 | 100 | 0.0 |
11/05/2023 |
23.16
|
11,600 | 23.25 | 23.25 | 23.08 | 6,800 | 0 | 0.2 |
10/05/2023 |
23.25
|
19,100 | 23.34 | 24.15 | 22.00 | 3,800 | 200 | 0.1 |
09/05/2023 |
23.34
|
3,900 | 23.39 | 23.66 | 23.34 | 2,400 | 0 | 0.1 |
08/05/2023 |
23.39
|
5,200 | 23.48 | 23.52 | 23.34 | 3,000 | 0 | 0.1 |
05/05/2023 |
23.48
|
2,700 | 23.21 | 23.48 | 22.36 | 100 | 200 | -0.0 |
04/05/2023 |
23.21
|
5,500 | 23.21 | 24.01 | 22.67 | 2,500 | 0 | 0.1 |
28/04/2023 |
23.21
|
6,800 | 23.16 | 23.34 | 23.03 | 5,600 | 0 | 0.1 |
27/04/2023 |
23.16
|
5,400 | 23.25 | 23.25 | 23.12 | 400 | 0 | 0.0 |
26/04/2023 |
23.25
|
0 | 23.25 | 23.25 | 23.25 | 0 | 0 | 0.1 |
25/04/2023 |
23.25
|
5,000 | 23.25 | 23.34 | 23.21 | 3,000 | 0 | 0.1 |
24/04/2023 |
23.25
|
6,700 | 23.43 | 23.43 | 22.81 | 2,000 | 100 | 0.0 |
21/04/2023 |
23.43
|
2,400 | 23.70 | 23.70 | 23.30 | 1,000 | 0 | 0.0 |
20/04/2023 |
23.70
|
1,100 | 24.01 | 24.01 | 23.70 | 100 | 0 | 0.0 |
19/04/2023 |
24.01
|
600 | 24.10 | 24.10 | 23.70 | 0 | 0 | 0.0 |
18/04/2023 |
24.10
|
1,900 | 23.43 | 24.10 | 23.70 | 0 | 0 | 0.0 |
17/04/2023 |
23.43
|
4,800 | 24.15 | 24.15 | 23.08 | 1,300 | 0 | 0.0 |
14/04/2023 |
24.15
|
26,000 | 24.60 | 24.69 | 24.15 | 0 | 0 | 2.2 |
13/04/2023 |
24.60
|
6,900 | 25.58 | 25.58 | 24.33 | 0 | 0 | 2.2 |
12/04/2023 |
25.58
|
226,400 | 25.22 | 26.12 | 24.42 | 77,100 | 0 | 2.2 |
11/04/2023 |
25.22
|
17,900 | 25.22 | 25.22 | 24.19 | 0 | 0 | 0.3 |
10/04/2023 |
25.22
|
113,400 | 25.22 | 25.22 | 24.60 | 0 | 0 | 0.3 |
07/04/2023 |
25.22
|
104,600 | 24.69 | 25.22 | 23.88 | 0 | 0 | 0.3 |
06/04/2023 |
24.69
|
53,700 | 24.95 | 25.22 | 24.10 | 9,800 | 0 | 0.3 |
05/04/2023 |
24.95
|
11,300 | 25.13 | 25.13 | 23.93 | 0 | 0 | -0.0 |
04/04/2023 |
25.13
|
91,800 | 24.15 | 25.22 | 23.70 | 0 | 100 | -0.0 |
03/04/2023 |
24.15
|
67,600 | 23.79 | 24.73 | 22.99 | 0 | 0 | 0.3 |
31/03/2023 |
23.79
|
29,400 | 23.25 | 24.10 | 22.99 | 10,400 | 0 | 0.3 |
30/03/2023 |
23.25
|
1,500 | 24.15 | 24.15 | 23.25 | 0 | 0 | 0.0 |
29/03/2023 |
24.15
|
2,500 | 23.79 | 24.15 | 22.63 | 1,500 | 0 | 0.0 |
28/03/2023 |
23.79
|
26,700 | 23.21 | 24.51 | 23.21 | 13,100 | 0 | 0.3 |
27/03/2023 |
23.21
|
42,100 | 22.54 | 23.25 | 22.54 | 4,000 | 0 | 0.1 |
24/03/2023 |
22.54
|
14,000 | 22.90 | 23.03 | 22.23 | 0 | 1,000 | -0.0 |
23/03/2023 |
22.90
|
63,600 | 23.66 | 23.79 | 22.36 | 0 | 0 | 0 |
22/03/2023 |
23.66
|
37,500 | 23.88 | 23.97 | 22.23 | 0 | 0 | 0 |
21/03/2023 |
23.88
|
39,300 | 25.67 | 25.67 | 23.88 | 0 | 0 | 0.1 |
20/03/2023 |
25.67
|
146,300 | 25.04 | 25.94 | 24.37 | 36,900 | 0 | 1.1 |
17/03/2023 |
25.04
|
71,500 | 22.94 | 25.04 | 23.43 | 10,700 | 0 | 0.3 |
16/03/2023 |
22.94
|
35,400 | 22.54 | 22.99 | 22.36 | 26,100 | 0 | 0.7 |
15/03/2023 |
22.54
|
33,700 | 22.36 | 22.54 | 22.36 | 1,000 | 0 | 0.0 |
14/03/2023 |
22.36
|
400 | 22.36 | 22.36 | 22.36 | 200 | 0 | 0.0 |
13/03/2023 |
22.36
|
83,600 | 22.00 | 22.54 | 21.47 | 27,100 | 900 | 0.7 |
10/03/2023 |
22.00
|
2,000 | 21.73 | 22.18 | 21.64 | 100 | 0 | 0.0 |
09/03/2023 |
21.73
|
8,600 | 21.91 | 22.27 | 21.64 | 1,100 | 0 | 0.0 |
08/03/2023 |
21.91
|
26,400 | 22.36 | 22.36 | 21.82 | 11,300 | 0 | 0.3 |
07/03/2023 |
22.36
|
70,900 | 21.91 | 22.36 | 21.11 | 9,400 | 0 | 0.2 |
06/03/2023 |
21.91
|
800 | 21.91 | 22.27 | 21.60 | 0 | 0 | 0.3 |
03/03/2023 |
21.91
|
33,200 | 21.91 | 22.00 | 21.64 | 12,300 | 0 | 0.3 |
02/03/2023 |
21.91
|
14,400 | 21.73 | 21.91 | 21.15 | 0 | 0 | 0.0 |
01/03/2023 |
21.73
|
17,400 | 21.47 | 21.73 | 21.11 | 0 | 0 | 0.0 |
28/02/2023 |
21.47
|
2,500 | 21.60 | 21.60 | 21.38 | 200 | 0 | 0.0 |
27/02/2023 |
21.60
|
3,300 | 21.47 | 22.09 | 21.56 | 1,100 | 0 | 0.0 |
24/02/2023 |
21.47
|
8,400 | 21.64 | 21.64 | 21.47 | 4,200 | 0 | 0.1 |
23/02/2023 |
21.64
|
2,700 | 22.09 | 22.09 | 21.38 | 0 | 0 | 0.3 |
22/02/2023 |
22.09
|
26,600 | 21.91 | 22.09 | 21.69 | 12,000 | 100 | 0.3 |
21/02/2023 |
21.91
|
8,100 | 21.91 | 22.27 | 21.91 | 5,000 | 1,300 | 0.1 |
20/02/2023 |
21.91
|
19,400 | 21.47 | 21.91 | 21.38 | 5,200 | 0 | 0.1 |
17/02/2023 |
21.47
|
1,500 | 21.42 | 21.64 | 21.47 | 0 | 0 | 0.0 |
16/02/2023 |
21.42
|
7,400 | 21.78 | 21.78 | 20.57 | 1,100 | 0 | 0.0 |
15/02/2023 |
21.78
|
2,700 | 21.47 | 21.78 | 21.38 | 900 | 0 | 0.0 |