Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
3.05 | 9.12% | 2,600 | 165 | 0.0 |
33
38
36.50
|
2 tháng
(2024-09-23) |
4.49 | 14.04% | 5,900 | 165 | 0.0 |
31.70
38
36.50
|
3 tháng
(2024-08-26) |
2.36 | 6.91% | 12,900 | 265 | 0.0 |
31.23
38
36.50
|
6 tháng
(2024-05-27) |
6.38 | 21.20% | 58,800 | 1,019 | 0.0 |
29.38
38
36.50
|
12 tháng
(2023-11-29) |
8.63 | 30.98% | 129,800 | -1,020 | -0.0 |
26.40
38
36.50
|
24 tháng
(2022-12-05) |
12.50 | 52.06% | 322,500 | -48,327 | -0.9 |
22.13
38
36.50
|
36 tháng
(2021-12-08) |
6.29 | 20.83% | 393,600 | -33,136 | -0.0 |
22.13
38
36.50
|
60 tháng
(2019-12-19) |
-11.94 | -24.65% | 556,284 | -32,680 | 0.1 |
22.13
48.44
36.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/04/2023 |
24.25
|
0 | 24.25 | 24.25 | 24.25 | 0 | 0 | -0.0 |
10/04/2023 |
24.25
|
500 | 25.88 | 25.88 | 24.25 | 0 | 0 | -0.0 |
07/04/2023 |
25.88
|
0 | 25.88 | 25.88 | 25.88 | 0 | 0 | -0.0 |
06/04/2023 |
25.88
|
500 | 24.21 | 25.88 | 24.21 | 0 | 400 | -0.0 |
05/04/2023 |
24.21
|
1,800 | 25.84 | 25.84 | 24.05 | 0 | 0 | -0.1 |
04/04/2023 |
25.84
|
100 | 24.63 | 25.84 | 25.84 | 0 | 0 | -0.1 |
03/04/2023 |
24.63
|
300 | 24.96 | 24.96 | 24.63 | 0 | 0 | -0.1 |
31/03/2023 |
24.96
|
4,700 | 23.84 | 24.96 | 22.63 | 0 | 4,500 | -0.1 |
30/03/2023 |
23.84
|
0 | 23.84 | 23.84 | 23.84 | 0 | 0 | 0.0 |
29/03/2023 |
23.84
|
400 | 24.63 | 24.63 | 23.84 | 100 | 0 | 0.0 |
28/03/2023 |
24.63
|
100 | 23.79 | 24.63 | 24.63 | 0 | 0 | -0.0 |
27/03/2023 |
23.79
|
2,400 | 24.05 | 25.72 | 23.21 | 100 | 1,600 | -0.0 |
24/03/2023 |
24.05
|
0 | 24.05 | 24.05 | 24.05 | 0 | 0 | 0 |
23/03/2023 |
24.05
|
1,700 | 25.63 | 25.63 | 24.05 | 0 | 1,500 | -0.0 |
22/03/2023 |
25.63
|
200 | 27.43 | 27.43 | 25.63 | 0 | 0 | 0 |
21/03/2023 |
27.43
|
100 | 25.67 | 27.43 | 27.43 | 100 | 0 | 0.0 |
20/03/2023 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 |
17/03/2023 |
25.67
|
100 | 25.72 | 25.72 | 25.67 | 100 | 100 | 0 |
16/03/2023 |
25.72
|
0 | 25.72 | 25.72 | 25.72 | 0 | 0 | 0.0 |
15/03/2023 |
25.72
|
100 | 25.72 | 25.72 | 25.72 | 0 | 0 | 0.0 |
14/03/2023 |
25.72
|
300 | 25.72 | 25.72 | 25.72 | 0 | 0 | 0.0 |
13/03/2023 |
25.72
|
300 | 25.01 | 25.72 | 25.72 | 0 | 0 | 0.0 |
10/03/2023 |
25.01
|
0 | 25.01 | 25.01 | 25.01 | 0 | 0 | 0.0 |
09/03/2023 |
25.01
|
300 | 23.79 | 25.01 | 23.79 | 0 | 0 | 0.0 |
08/03/2023 |
23.79
|
400 | 23.54 | 23.79 | 23.54 | 0 | 0 | 0.0 |
07/03/2023 |
23.54
|
200 | 22.71 | 24.30 | 23.54 | 0 | 0 | 0.0 |
06/03/2023 |
22.71
|
100 | 24.21 | 24.21 | 22.71 | 0 | 0 | 0.0 |
03/03/2023 |
24.21
|
300 | 24.21 | 24.21 | 24.21 | 0 | 0 | 0.0 |
02/03/2023 |
24.21
|
100 | 25.88 | 25.88 | 24.21 | 0 | 0 | 0.0 |
01/03/2023 |
25.88
|
0 | 25.88 | 25.88 | 25.88 | 0 | 0 | 0.0 |
28/02/2023 |
25.88
|
500 | 25.72 | 25.88 | 25.72 | 200 | 0 | 0.0 |
27/02/2023 |
25.72
|
0 | 25.72 | 25.72 | 25.72 | 0 | 0 | 0.0 |
24/02/2023 |
25.72
|
0 | 25.72 | 25.72 | 25.72 | 0 | 0 | 0.0 |
23/02/2023 |
25.72
|
300 | 27.64 | 27.64 | 25.72 | 0 | 0 | 0.0 |
22/02/2023 |
27.64
|
100 | 27.64 | 27.64 | 27.64 | 100 | 0 | 0.0 |
21/02/2023 |
27.64
|
0 | 27.64 | 27.64 | 27.64 | 0 | 0 | 0.1 |
20/02/2023 |
27.64
|
200 | 25.84 | 27.64 | 25.80 | 0 | 0 | 0.1 |
17/02/2023 |
25.84
|
300 | 24.17 | 25.84 | 24.63 | 0 | 0 | 0.1 |
16/02/2023 |
24.17
|
0 | 24.17 | 24.17 | 24.17 | 0 | 0 | 0.1 |
15/02/2023 |
24.17
|
100 | 22.63 | 24.17 | 24.17 | 0 | 0 | 0.1 |
14/02/2023 |
22.63
|
100 | 23.79 | 23.79 | 22.63 | 0 | 0 | 0.1 |
13/02/2023 |
23.79
|
100 | 23.92 | 23.92 | 23.79 | 0 | 0 | 0.1 |
10/02/2023 |
23.92
|
0 | 23.92 | 23.92 | 23.92 | 0 | 0 | 0.1 |
09/02/2023 |
23.92
|
0 | 23.92 | 23.92 | 23.92 | 0 | 0 | 0.1 |
08/02/2023 |
23.92
|
0 | 23.92 | 23.92 | 23.92 | 0 | 0 | 0.1 |
07/02/2023 |
23.92
|
0 | 23.92 | 23.92 | 23.92 | 0 | 0 | 0.1 |
06/02/2023 |
23.92
|
0 | 23.92 | 23.92 | 23.92 | 0 | 0 | 0.1 |
03/02/2023 |
23.92
|
200 | 25.59 | 25.59 | 23.92 | 0 | 0 | 0.1 |
02/02/2023 |
25.59
|
0 | 25.59 | 25.59 | 25.59 | 0 | 0 | 0.1 |
01/02/2023 |
25.59
|
600 | 23.92 | 25.59 | 25.55 | 0 | 0 | 0.1 |
31/01/2023 |
23.92
|
100 | 22.38 | 23.92 | 23.92 | 0 | 0 | 0.1 |
30/01/2023 |
22.38
|
0 | 22.38 | 22.38 | 22.38 | 0 | 0 | 0.1 |
27/01/2023 |
22.38
|
0 | 22.38 | 22.38 | 22.38 | 0 | 0 | 0.1 |
19/01/2023 |
22.38
|
2,800 | 22.13 | 22.63 | 22.38 | 2,200 | 0 | 0.1 |
18/01/2023 |
22.13
|
0 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0.0 |
17/01/2023 |
22.13
|
0 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0.0 |
16/01/2023 |
22.13
|
0 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0.0 |
13/01/2023 |
22.13
|
0 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0.0 |
12/01/2023 |
22.13
|
100 | 23.42 | 23.42 | 22.13 | 0 | 0 | 0.0 |
11/01/2023 |
23.42
|
0 | 23.42 | 23.42 | 23.42 | 0 | 0 | 0.0 |
10/01/2023 |
23.42
|
100 | 25.01 | 25.01 | 23.42 | 0 | 0 | 0.0 |
09/01/2023 |
25.01
|
0 | 25.01 | 25.01 | 25.01 | 0 | 0 | 0.0 |
06/01/2023 |
25.01
|
100 | 26.88 | 26.88 | 25.01 | 0 | 0 | 0.0 |
05/01/2023 |
26.88
|
300 | 25.42 | 26.88 | 24.63 | 0 | 0 | 0.0 |
04/01/2023 |
25.42
|
200 | 25.55 | 25.55 | 25.42 | 0 | 0 | 0.0 |
03/01/2023 |
25.55
|
500 | 23.92 | 25.55 | 22.71 | 0 | 0 | 0.0 |
30/12/2022 |
23.92
|
0 | 23.92 | 23.92 | 23.92 | 0 | 0 | 0.0 |
29/12/2022 |
23.92
|
200 | 24.96 | 26.68 | 23.92 | 0 | 0 | 0.0 |
28/12/2022 |
24.96
|
500 | 25.13 | 25.13 | 23.46 | 0 | 0 | 0.0 |
27/12/2022 |
25.13
|
200 | 23.59 | 25.13 | 21.96 | 0 | 0 | 0.0 |
26/12/2022 |
23.59
|
0 | 23.59 | 23.59 | 23.59 | 0 | 0 | 0.0 |
23/12/2022 |
23.59
|
500 | 23.42 | 25.05 | 23.46 | 0 | 0 | 0.0 |
22/12/2022 |
23.42
|
300 | 24.21 | 24.96 | 22.54 | 0 | 0 | 0.0 |
21/12/2022 |
24.21
|
100 | 23.38 | 24.21 | 24.21 | 0 | 0 | 0.0 |
20/12/2022 |
23.38
|
0 | 23.38 | 23.38 | 23.38 | 0 | 0 | 0.0 |
19/12/2022 |
23.38
|
200 | 23.34 | 23.38 | 22.50 | 0 | 0 | 0.0 |
16/12/2022 |
23.34
|
200 | 23.84 | 23.84 | 23.25 | 0 | 0 | 0.0 |
15/12/2022 |
23.84
|
0 | 23.84 | 23.84 | 23.84 | 0 | 0 | 0.0 |
14/12/2022 |
23.84
|
100 | 24.84 | 24.84 | 23.84 | 0 | 0 | 0.0 |
13/12/2022 |
24.84
|
100 | 23.25 | 24.84 | 24.84 | 100 | 0 | 0.0 |
12/12/2022 |
23.25
|
100 | 24.80 | 24.80 | 23.25 | 0 | 0 | -0.0 |
09/12/2022 |
24.80
|
100 | 24.92 | 24.92 | 24.80 | 0 | 0 | -0.0 |
08/12/2022 |
24.92
|
100 | 25.67 | 25.67 | 24.92 | 0 | 0 | -0.0 |
07/12/2022 |
25.67
|
100 | 24.00 | 25.67 | 25.67 | 0 | 0 | -0.0 |
06/12/2022 |
24.00
|
0 | 24.00 | 24.00 | 24.00 | 0 | 0 | -0.0 |
05/12/2022 |
24.00
|
100 | 22.46 | 24.00 | 24.00 | 0 | 7 | -0.0 |
02/12/2022 |
22.46
|
0 | 22.46 | 22.46 | 22.46 | 0 | 0 | 0.0 |
01/12/2022 |
22.46
|
0 | 22.46 | 22.46 | 22.46 | 0 | 0 | 0.0 |
30/11/2022 |
22.46
|
0 | 22.46 | 22.46 | 22.46 | 0 | 0 | 0.0 |
29/11/2022 |
22.46
|
0 | 22.46 | 22.46 | 22.46 | 0 | 0 | 0.0 |
28/11/2022 |
22.46
|
0 | 22.46 | 22.46 | 22.46 | 0 | 0 | 0.0 |
25/11/2022 |
22.46
|
0 | 22.46 | 22.46 | 22.46 | 0 | 0 | 0.0 |
24/11/2022 |
22.46
|
0 | 22.46 | 22.46 | 22.46 | 0 | 0 | 0.0 |
23/11/2022 |
22.46
|
100 | 24.09 | 24.09 | 22.46 | 0 | 0 | 0.0 |
22/11/2022 |
24.09
|
100 | 25.88 | 25.88 | 24.09 | 0 | 0 | 0.0 |
21/11/2022 |
25.88
|
100 | 27.80 | 27.80 | 25.88 | 0 | 0 | 0.0 |
18/11/2022 |
27.80
|
700 | 29.89 | 29.89 | 27.80 | 0 | 0 | 0.0 |
17/11/2022 |
29.89
|
0 | 29.89 | 29.89 | 29.89 | 0 | 0 | 0.0 |
16/11/2022 |
29.89
|
1,200 | 27.97 | 29.89 | 26.05 | 100 | 0 | 0.0 |
15/11/2022 |
27.97
|
0 | 27.97 | 27.97 | 27.97 | 0 | 0 | 0.0 |