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) |
-0.60 | -2.73% | 473,100 | 0 | 0 |
21.20
22
21.40
|
2 tháng
(2024-07-22) |
-2.80 | -11.57% | 1,219,600 | 0 | 0 |
21.20
24.20
21.40
|
3 tháng
(2024-06-21) |
-3.50 | -14.06% | 2,582,100 | 0 | 0 |
21.20
26
21.40
|
6 tháng
(2024-03-25) |
-2.30 | -9.70% | 6,464,227 | 0 | 0 |
21.20
28
21.40
|
12 tháng
(2023-09-25) |
-0.80 | -3.60% | 10,397,203 | 0 | 0 |
18
28
21.40
|
24 tháng
(2022-09-30) |
-2.60 | -10.83% | 15,808,424 | 0 | 0 |
18
28.80
21.40
|
36 tháng
(2021-10-05) |
-13.10 | -37.97% | 21,955,218 | 0 | 0 |
18
39
21.40
|
60 tháng
(2019-10-16) |
-34.60 | -61.79% | 37,999,665 | 0 | 0 |
18
56
21.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2023 |
24.60
|
27,500 | 24.80 | 24.80 | 24.50 | 0 | 0 | 0 |
07/07/2023 |
24.80
|
7,200 | 24.90 | 24.90 | 24.50 | 0 | 0 | 0 |
06/07/2023 |
24.90
|
9,500 | 24.80 | 24.90 | 24.70 | 0 | 0 | 0 |
05/07/2023 |
24.80
|
16,100 | 24.80 | 24.90 | 24.70 | 0 | 0 | 0 |
04/07/2023 |
24.80
|
11,900 | 24.90 | 25 | 24.50 | 0 | 0 | 0 |
03/07/2023 |
24.90
|
19,116 | 24.80 | 25.20 | 24.60 | 0 | 0 | 0 |
30/06/2023 |
24.80
|
10,924 | 24.70 | 24.90 | 24.50 | 0 | 0 | 0 |
29/06/2023 |
24.70
|
10,210 | 24.60 | 24.80 | 24.20 | 0 | 0 | 0 |
28/06/2023 |
24.60
|
19,414 | 24.90 | 24.90 | 24.50 | 0 | 0 | 0 |
27/06/2023 |
24.90
|
20,517 | 24.80 | 25.10 | 24.70 | 0 | 0 | 0 |
26/06/2023 |
24.80
|
27,100 | 24.90 | 25.20 | 24.60 | 0 | 0 | 0 |
23/06/2023 |
24.90
|
4,728 | 24.90 | 24.90 | 24.60 | 0 | 0 | 0 |
22/06/2023 |
24.90
|
23,403 | 24.80 | 25 | 24.60 | 0 | 0 | 0 |
21/06/2023 |
24.80
|
8,900 | 24.90 | 25 | 24.70 | 0 | 0 | 0 |
20/06/2023 |
24.90
|
34,200 | 24.90 | 25 | 24.50 | 0 | 0 | 0 |
19/06/2023 |
24.90
|
15,500 | 24.90 | 25 | 24.50 | 0 | 0 | 0 |
16/06/2023 |
24.90
|
38,600 | 25 | 25.10 | 24.60 | 0 | 0 | 0 |
15/06/2023 |
25
|
7,903 | 24.70 | 25.30 | 24.60 | 0 | 0 | 0 |
14/06/2023 |
24.70
|
3,900 | 25.20 | 25.20 | 24.50 | 0 | 0 | 0 |
13/06/2023 |
25.20
|
6,329 | 24.80 | 25.40 | 24.80 | 0 | 0 | 0 |
12/06/2023 |
24.80
|
6,251 | 25.20 | 25.50 | 24.80 | 0 | 0 | 0 |
09/06/2023 |
25.20
|
8,298 | 25.50 | 25.50 | 24.50 | 0 | 0 | 0 |
08/06/2023 |
25.50
|
31,584 | 25.60 | 25.60 | 25 | 0 | 0 | 0 |
07/06/2023 |
25.60
|
27,331 | 25.50 | 25.80 | 25 | 0 | 0 | 0 |
06/06/2023 |
25.50
|
13,305 | 25.90 | 25.90 | 25.10 | 0 | 0 | 0 |
05/06/2023 |
25.90
|
27,900 | 25.40 | 26 | 25.40 | 0 | 0 | 0 |
02/06/2023 |
25.40
|
31,600 | 25.30 | 25.80 | 25 | 0 | 0 | 0 |
01/06/2023 |
25.30
|
6,310 | 25.10 | 25.30 | 24.90 | 0 | 0 | 0 |
31/05/2023 |
25.10
|
31,900 | 25.20 | 25.20 | 24.70 | 0 | 0 | 0 |
30/05/2023 |
25.20
|
29,500 | 25 | 25.30 | 24.80 | 0 | 0 | 0 |
29/05/2023 |
25
|
5,500 | 24.70 | 25.70 | 25 | 0 | 0 | 0 |
26/05/2023 |
24.70
|
7,222 | 24 | 24.70 | 24.30 | 0 | 0 | 0 |
25/05/2023 |
24
|
21,804 | 24 | 25.50 | 24 | 0 | 0 | 0 |
24/05/2023 |
24
|
7,000 | 24.80 | 24.80 | 23.80 | 0 | 0 | 0 |
23/05/2023 |
24.80
|
31,317 | 24.60 | 24.90 | 24 | 0 | 0 | 0 |
22/05/2023 |
24.60
|
39,735 | 25.60 | 25.70 | 24.60 | 0 | 0 | 0 |
19/05/2023 |
25.60
|
27,712 | 25.60 | 25.80 | 25 | 0 | 0 | 0 |
18/05/2023 |
25.60
|
30,000 | 25.90 | 26.10 | 25.10 | 0 | 0 | 0 |
17/05/2023 |
25.90
|
13,323 | 25.90 | 26.50 | 25.20 | 0 | 0 | 0 |
16/05/2023 |
25.90
|
32,100 | 25.80 | 26 | 25 | 0 | 0 | 0 |
15/05/2023 |
25.80
|
24,338 | 25.90 | 26.80 | 25.80 | 0 | 0 | 0 |
12/05/2023 |
25.90
|
14,511 | 26.50 | 26.70 | 25.90 | 0 | 0 | 0 |
11/05/2023 |
26.50
|
33,910 | 26.80 | 27 | 26 | 0 | 0 | 0 |
10/05/2023 |
26.80
|
15,703 | 26.30 | 26.80 | 26.10 | 0 | 0 | 0 |
09/05/2023 |
26.30
|
28,800 | 26.30 | 27 | 26.10 | 0 | 0 | 0 |
08/05/2023 |
26.30
|
15,501 | 26.50 | 26.70 | 26.20 | 0 | 0 | 0 |
05/05/2023 |
26.50
|
14,500 | 27.10 | 27.70 | 26.50 | 0 | 0 | 0 |
04/05/2023 |
27.10
|
13,810 | 27.60 | 28.50 | 26.60 | 0 | 0 | 0 |
28/04/2023 |
27.60
|
18,203 | 27.20 | 28 | 26.80 | 0 | 0 | 0 |
27/04/2023 |
27.20
|
26,200 | 27.90 | 28 | 27.20 | 0 | 0 | 0 |
26/04/2023 |
27.90
|
43,600 | 26.30 | 27.90 | 26.30 | 0 | 0 | 0 |
25/04/2023 |
26.30
|
25,446 | 26.40 | 27.40 | 26.30 | 0 | 0 | 0 |
24/04/2023 |
26.40
|
17,031 | 26.80 | 27.70 | 26.20 | 0 | 0 | 0 |
21/04/2023 |
26.80
|
26,800 | 27.30 | 27.30 | 26 | 0 | 0 | 0 |
20/04/2023 |
27.30
|
6,505 | 27.40 | 27.70 | 27.10 | 0 | 0 | 0 |
19/04/2023 |
27.40
|
9,700 | 27.70 | 27.90 | 27.20 | 0 | 0 | 0 |
18/04/2023 |
27.70
|
23,205 | 27.30 | 27.90 | 27.30 | 0 | 0 | 0 |
17/04/2023 |
27.30
|
12,600 | 27.30 | 28 | 26.60 | 0 | 0 | 0 |
14/04/2023 |
27.30
|
32,466 | 28.80 | 29.10 | 27.30 | 0 | 0 | 0 |
13/04/2023 |
28.80
|
34,400 | 28.30 | 29.40 | 28.30 | 0 | 0 | 0 |
12/04/2023 |
28.30
|
129,900 | 25.30 | 29 | 27.90 | 0 | 0 | 0 |
11/04/2023 |
25.30
|
0 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 |
10/04/2023 |
25.30
|
0 | 25.20 | 25.30 | 25.30 | 0 | 0 | 0 |
07/04/2023 |
25.20
|
1,088,529 | 25.90 | 26.40 | 25.10 | 0 | 0 | 0 |
06/04/2023 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 |
05/04/2023 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 |
04/04/2023 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 |
03/04/2023 |
25.90
|
0 | 25.80 | 25.90 | 25.90 | 0 | 0 | 0 |
31/03/2023 |
25.80
|
37,200 | 25.80 | 26.50 | 25.30 | 0 | 0 | 0 |
30/03/2023 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
29/03/2023 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
28/03/2023 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
27/03/2023 |
25.80
|
0 | 25.70 | 25.80 | 25.80 | 0 | 0 | 0 |
24/03/2023 |
25.70
|
22,522 | 26 | 26.50 | 25 | 0 | 0 | 0 |
23/03/2023 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
22/03/2023 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
21/03/2023 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
20/03/2023 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
17/03/2023 |
26
|
21,610 | 26.90 | 27.60 | 25.50 | 0 | 0 | 0 |
16/03/2023 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 |
15/03/2023 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 |
14/03/2023 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 |
13/03/2023 |
26.90
|
0 | 27 | 26.90 | 26.90 | 0 | 0 | 0 |
10/03/2023 |
27
|
73,458 | 25 | 28 | 26.30 | 0 | 0 | 0 |
09/03/2023 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
08/03/2023 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
07/03/2023 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
06/03/2023 |
25
|
0 | 25.40 | 25 | 25 | 0 | 0 | 0 |
03/03/2023 |
25.40
|
27,911 | 26.30 | 26.50 | 24.50 | 0 | 0 | 0 |
02/03/2023 |
26.30
|
0 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 |
01/03/2023 |
26.30
|
0 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 |
28/02/2023 |
26.30
|
0 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 |
27/02/2023 |
26.30
|
0 | 26.50 | 26.30 | 26.30 | 0 | 0 | 0 |
24/02/2023 |
26.50
|
34,831 | 26.80 | 27.50 | 25.30 | 0 | 0 | 0 |
23/02/2023 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
22/02/2023 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
21/02/2023 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
20/02/2023 |
26.80
|
0 | 26 | 26.80 | 26 | 0 | 0 | 0 |
16/02/2023 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
15/02/2023 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |