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) |
1.10 | 4.24% | 8,437,200 | -30,800 | -0.8 |
25.10
27.55
27.55
|
2 tháng
(2024-07-22) |
-1.20 | -4.25% | 15,181,900 | -30,800 | -0.8 |
24.60
28.40
27.55
|
3 tháng
(2024-06-21) |
-2.05 | -7.04% | 25,520,800 | -44,700 | -1.2 |
24.60
29.85
27.55
|
6 tháng
(2024-03-25) |
2.95 | 12.24% | 47,121,300 | -55,900 | -1.5 |
23.85
30.40
27.55
|
12 tháng
(2023-09-25) |
4.35 | 19.16% | 56,475,300 | -141,480 | -3.5 |
22
30.40
27.55
|
24 tháng
(2022-09-30) |
3.20 | 13.42% | 79,548,000 | -146,566 | -6.4 |
22
30.40
27.55
|
36 tháng
(2021-10-05) |
-8.25 | -23.37% | 112,683,000 | -176,572 | -9.7 |
22
45.25
27.55
|
60 tháng
(2019-10-16) |
9.55 | 54.57% | 214,580,050 | -1,068,762 | -36.8 |
17.50
53
27.55
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
27.10
|
96,800 | 27.50 | 27.95 | 26 | 0 | 0 | -0.0 |
13/02/2023 |
27.50
|
183,300 | 27.55 | 28.10 | 26.20 | 0 | 0 | -0.0 |
10/02/2023 |
27.55
|
100,700 | 27 | 28.30 | 26.50 | 0 | 0 | -0.0 |
09/02/2023 |
27
|
230,900 | 28.10 | 29.40 | 27 | 0 | 0 | -0.0 |
08/02/2023 |
28.10
|
387,600 | 26.30 | 28.10 | 26.65 | 0 | 0 | -0.0 |
07/02/2023 |
26.30
|
301,900 | 24.60 | 26.30 | 24.60 | 0 | 0 | -0.0 |
06/02/2023 |
24.60
|
159,200 | 24.30 | 24.60 | 24 | 0 | 0 | -0.0 |
03/02/2023 |
24.30
|
91,600 | 24.40 | 24.45 | 24 | 0 | 0 | -0.0 |
02/02/2023 |
24.40
|
33,900 | 24.40 | 25 | 23.95 | 0 | 0 | -0.0 |
01/02/2023 |
24.40
|
83,500 | 24.30 | 24.80 | 24.20 | 0 | 0 | -0.0 |
31/01/2023 |
24.30
|
45,900 | 24 | 24.45 | 23.60 | 0 | 0 | -0.0 |
30/01/2023 |
24
|
50,800 | 24.40 | 24.90 | 23.05 | 0 | 0 | -0.0 |
27/01/2023 |
24.40
|
35,200 | 24.40 | 24.50 | 24.40 | 0 | 0 | -0.0 |
19/01/2023 |
24.40
|
85,500 | 24.20 | 24.60 | 24 | 0 | 0 | -0.0 |
18/01/2023 |
24.20
|
52,100 | 24.20 | 24.50 | 24 | 0 | 40 | -0.0 |
17/01/2023 |
24.20
|
43,200 | 24.30 | 24.45 | 23.90 | 0 | 0 | -0.0 |
16/01/2023 |
24.30
|
61,200 | 24.30 | 24.75 | 24 | 0 | 0 | -0.0 |
13/01/2023 |
24.30
|
97,800 | 24.20 | 24.60 | 24.05 | 0 | 0 | -0.0 |
12/01/2023 |
24.20
|
79,600 | 24 | 24.70 | 23.55 | 0 | 0 | -0.0 |
11/01/2023 |
24
|
109,300 | 23.90 | 24.10 | 23.60 | 0 | 0 | -0.0 |
10/01/2023 |
23.90
|
37,200 | 23.80 | 24 | 23.15 | 0 | 64 | -0.0 |
09/01/2023 |
23.80
|
45,000 | 24.60 | 24.60 | 23.80 | 0 | 0 | -0.0 |
06/01/2023 |
24.60
|
55,000 | 24.40 | 24.80 | 24 | 0 | 0 | -0.0 |
05/01/2023 |
24.40
|
53,700 | 24.20 | 24.60 | 23.75 | 0 | 300 | -0.0 |
04/01/2023 |
24.20
|
107,600 | 24.60 | 25 | 24.20 | 0 | 0 | -0.0 |
03/01/2023 |
24.60
|
155,300 | 24.50 | 25 | 24.10 | 0 | 0 | -0.0 |
30/12/2022 |
24.50
|
90,500 | 23.70 | 24.50 | 22.60 | 0 | 0 | -0.0 |
29/12/2022 |
23.70
|
87,000 | 23.80 | 23.80 | 23 | 0 | 0 | -0.0 |
28/12/2022 |
23.80
|
100,600 | 23.20 | 24.80 | 21.70 | 0 | 0 | -0.0 |
27/12/2022 |
23.20
|
44,600 | 23.10 | 23.25 | 22.95 | 0 | 36 | -0.0 |
26/12/2022 |
23.10
|
53,100 | 23.20 | 23.20 | 22.35 | 0 | 0 | -0.0 |
23/12/2022 |
23.20
|
57,200 | 23.20 | 23.20 | 23 | 0 | 0 | -0.0 |
22/12/2022 |
23.20
|
48,400 | 23.30 | 23.30 | 22.85 | 0 | 0 | -0.0 |
21/12/2022 |
23.30
|
53,800 | 23.30 | 23.35 | 22.90 | 0 | 0 | -0.0 |
20/12/2022 |
23.30
|
46,000 | 23.25 | 23.40 | 23 | 0 | 0 | -0.0 |
19/12/2022 |
23.25
|
40,200 | 23.25 | 23.50 | 23.20 | 0 | 0 | -0.0 |
16/12/2022 |
23.25
|
36,200 | 23.25 | 23.50 | 23.05 | 0 | 0 | -0.0 |
15/12/2022 |
23.25
|
44,500 | 23.30 | 23.70 | 23.10 | 0 | 0 | -0.0 |
14/12/2022 |
23.30
|
29,100 | 23.45 | 23.80 | 23.25 | 0 | 0 | -0.0 |
13/12/2022 |
23.45
|
36,200 | 23.45 | 23.45 | 23.10 | 0 | 0 | -0.0 |
12/12/2022 |
23.45
|
42,300 | 23.50 | 23.60 | 23.05 | 0 | 0 | -0.0 |
09/12/2022 |
23.50
|
51,900 | 23.40 | 24 | 23.35 | 0 | 0 | -0.0 |
08/12/2022 |
23.40
|
74,500 | 23.40 | 23.80 | 23.40 | 0 | 0 | -0.0 |
07/12/2022 |
23.40
|
187,100 | 23.40 | 24 | 23.10 | 0 | 100 | -0.0 |
06/12/2022 |
23.40
|
124,300 | 24 | 24.35 | 23.30 | 0 | 0 | -0.1 |
05/12/2022 |
24
|
65,900 | 24 | 24.50 | 23.20 | 0 | 0 | -0.1 |
02/12/2022 |
24
|
48,700 | 23 | 24.30 | 23.50 | 0 | 0 | -0.1 |
01/12/2022 |
23
|
59,700 | 23.70 | 23.85 | 22.55 | 0 | 0 | -0.1 |
30/11/2022 |
23.70
|
48,200 | 23.70 | 24 | 23.30 | 0 | 0 | -0.1 |
29/11/2022 |
23.70
|
45,100 | 24.30 | 24.50 | 23.50 | 0 | 0 | -0.1 |
28/11/2022 |
24.30
|
72,200 | 23.90 | 24.30 | 23.30 | 0 | 0 | -0.1 |
25/11/2022 |
23.90
|
148,800 | 23.60 | 25.25 | 23 | 0 | 0 | -0.1 |
24/11/2022 |
23.60
|
60,300 | 23.70 | 23.70 | 23 | 0 | 0 | -0.1 |
23/11/2022 |
23.70
|
54,700 | 23.70 | 23.70 | 23.10 | 0 | 0 | -0.1 |
22/11/2022 |
23.70
|
54,400 | 23.75 | 23.75 | 23.05 | 0 | 0 | -0.1 |
21/11/2022 |
23.75
|
45,000 | 23.90 | 23.90 | 23.50 | 0 | 0 | -0.1 |
18/11/2022 |
23.90
|
52,800 | 23.90 | 23.90 | 23 | 0 | 0 | -0.1 |
17/11/2022 |
23.90
|
41,700 | 23.90 | 23.90 | 23 | 0 | 0 | -0.1 |
16/11/2022 |
23.90
|
62,200 | 23.40 | 24 | 22.35 | 0 | 0 | -0.1 |
15/11/2022 |
23.40
|
101,500 | 23.45 | 23.45 | 22.25 | 0 | 0 | -0.1 |
14/11/2022 |
23.45
|
90,600 | 23.70 | 23.70 | 22.30 | 0 | 0 | -0.1 |
11/11/2022 |
23.70
|
88,300 | 23.70 | 24 | 22.50 | 0 | 0 | -0.1 |
10/11/2022 |
23.70
|
50,600 | 23.80 | 23.80 | 22.30 | 0 | 0 | -0.1 |
09/11/2022 |
23.80
|
55,700 | 23.35 | 24 | 23.35 | 0 | 0 | -0.1 |
08/11/2022 |
23.35
|
75,900 | 23.50 | 23.50 | 22.50 | 0 | 0 | -0.1 |
07/11/2022 |
23.50
|
41,800 | 23.70 | 23.70 | 22.50 | 0 | 0 | -0.1 |
04/11/2022 |
23.70
|
48,100 | 23.85 | 23.85 | 23.10 | 0 | 0 | -0.1 |
03/11/2022 |
23.85
|
53,300 | 23.80 | 23.85 | 23 | 0 | 0 | -0.1 |
02/11/2022 |
23.80
|
52,000 | 23.80 | 24 | 23.20 | 0 | 0 | -0.1 |
01/11/2022 |
23.80
|
48,700 | 23.80 | 23.90 | 23.40 | 0 | 0 | -0.1 |
31/10/2022 |
23.80
|
71,100 | 24 | 24 | 23 | 0 | 0 | -0.1 |
28/10/2022 |
24
|
77,100 | 24 | 24 | 22.90 | 0 | 0 | -0.1 |
27/10/2022 |
24
|
80,500 | 23 | 24 | 22.80 | 0 | 0 | 0 |
26/10/2022 |
23
|
75,700 | 23 | 23 | 22 | 0 | 0 | 0 |
25/10/2022 |
23
|
64,700 | 23 | 23.40 | 21.80 | 0 | 0 | 0 |
24/10/2022 |
23
|
93,300 | 23.40 | 23.40 | 22 | 0 | 0 | 0 |
21/10/2022 |
23.40
|
70,600 | 23.55 | 23.55 | 22.80 | 0 | 0 | 0 |
20/10/2022 |
23.55
|
50,200 | 23.60 | 23.60 | 23.50 | 0 | 0 | 0 |
19/10/2022 |
23.60
|
58,000 | 23.55 | 23.75 | 23 | 0 | 0 | 0 |
18/10/2022 |
23.55
|
100,400 | 23.80 | 24 | 23 | 0 | 0 | -0.1 |
17/10/2022 |
23.80
|
74,500 | 23.80 | 23.80 | 23 | 0 | 3,780 | -0.1 |
14/10/2022 |
23.80
|
76,800 | 23.80 | 24 | 23.80 | 0 | 0 | -0.0 |
13/10/2022 |
23.80
|
72,900 | 23.90 | 24 | 23.10 | 0 | 0 | -0.0 |
12/10/2022 |
23.90
|
103,000 | 24 | 24.20 | 22.50 | 0 | 0 | -0.0 |
11/10/2022 |
24
|
158,300 | 24 | 24.50 | 23 | 0 | 36 | -0.0 |
10/10/2022 |
24
|
171,000 | 23.50 | 24 | 22.50 | 0 | 0 | -0.0 |
07/10/2022 |
23.50
|
157,200 | 23.80 | 23.85 | 22.15 | 0 | 0 | -0.0 |
06/10/2022 |
23.80
|
73,400 | 23.90 | 24 | 23.40 | 0 | 0 | -0.0 |
05/10/2022 |
23.90
|
64,900 | 23.85 | 24 | 23.80 | 0 | 0 | -0.0 |
04/10/2022 |
23.85
|
56,200 | 23.85 | 24 | 23.25 | 0 | 0 | -0.0 |
03/10/2022 |
23.85
|
256,400 | 23.85 | 24.50 | 23.50 | 0 | 0 | -0.0 |
30/09/2022 |
23.85
|
76,700 | 24 | 24.10 | 23 | 0 | 0 | -0.0 |
29/09/2022 |
24
|
59,600 | 24.30 | 24.30 | 23.80 | 0 | 0 | -0.0 |
28/09/2022 |
24.30
|
74,000 | 24.30 | 24.40 | 22.80 | 0 | 0 | -0.0 |
27/09/2022 |
24.30
|
76,700 | 24.40 | 24.50 | 23.90 | 0 | 0 | -0.0 |
26/09/2022 |
24.40
|
59,800 | 24.60 | 24.70 | 24 | 0 | 0 | -0.0 |
23/09/2022 |
24.60
|
43,300 | 24.60 | 24.70 | 24.20 | 0 | 0 | -0.0 |
22/09/2022 |
24.60
|
35,900 | 24.70 | 24.70 | 24 | 0 | 0 | -0.0 |
21/09/2022 |
24.70
|
30,400 | 24.60 | 24.90 | 24.10 | 0 | 100 | -0.0 |
20/09/2022 |
24.60
|
26,400 | 24.70 | 24.80 | 24.30 | 0 | 0 | -0.0 |