Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
2.50 | 10.73% | 1,155,600 | 0 | 0 |
23.10
25.80
25.80
|
2 tháng
(2024-09-16) |
2.90 | 12.66% | 1,747,600 | -900 | -0.0 |
21.90
25.80
25.80
|
3 tháng
(2024-08-15) |
2.90 | 12.66% | 2,268,800 | -900 | -0.0 |
21.90
25.80
25.80
|
6 tháng
(2024-05-17) |
5.60 | 27.72% | 9,983,500 | -1,400 | -0.0 |
20
26.70
25.80
|
12 tháng
(2023-11-20) |
3.30 | 14.67% | 10,196,425 | -1,300 | -0.0 |
19
26.70
25.80
|
24 tháng
(2022-11-24) |
2.90 | 12.66% | 11,165,194 | 1,400 | 0.1 |
19
30
25.80
|
36 tháng
(2021-11-29) |
-2.76 | -9.65% | 11,747,960 | 1,000 | 0.0 |
19
30
25.80
|
60 tháng
(2019-12-10) |
-10.94 | -29.77% | 19,507,043 | -3,900 | -4.7 |
19
40.14
25.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/04/2023 |
26.50
|
5,900 | 26.40 | 26.50 | 26.40 | 0 | 0 | 0 |
07/04/2023 |
25.90
|
1,700 | 25.80 | 25.90 | 25.80 | 0 | 0 | 0 |
06/04/2023 |
25.80
|
200 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
05/04/2023 |
25.90
|
1,100 | 25.50 | 25.90 | 25.50 | 0 | 0 | 0 |
04/04/2023 |
25.50
|
10 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 |
03/04/2023 |
25.50
|
900 | 25 | 25.50 | 25 | 0 | 0 | 0 |
31/03/2023 |
24.30
|
0 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 |
30/03/2023 |
24.30
|
0 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 |
29/03/2023 |
24.30
|
0 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 |
28/03/2023 |
24.30
|
0 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 |
27/03/2023 |
25.50
|
10,800 | 24.30 | 25.50 | 24.30 | 0 | 0 | 0 |
24/03/2023 |
25.50
|
100 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
23/03/2023 |
25.50
|
400 | 25 | 25.50 | 25 | 0 | 0 | 0 |
22/03/2023 |
25.50
|
300 | 24.80 | 25.50 | 24.80 | 0 | 0 | 0 |
21/03/2023 |
24.80
|
100 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
20/03/2023 |
25
|
800 | 24.50 | 25 | 24.50 | 0 | 0 | 0 |
17/03/2023 |
24.30
|
101 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 |
16/03/2023 |
25.50
|
1,064 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
15/03/2023 |
24.20
|
0 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 |
14/03/2023 |
24.20
|
100 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 |
13/03/2023 |
24.60
|
0 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 |
10/03/2023 |
25
|
1,400 | 24.20 | 25 | 24.20 | 0 | 0 | 0 |
09/03/2023 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
08/03/2023 |
25.50
|
3,364 | 24.10 | 25.50 | 24.10 | 0 | 0 | 0 |
07/03/2023 |
25.50
|
6,700 | 23.60 | 25.50 | 23.60 | 0 | 0 | 0 |
06/03/2023 |
25.50
|
3,900 | 24.30 | 25.80 | 24.30 | 0 | 0 | 0 |
03/03/2023 |
25.50
|
8,700 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
02/03/2023 |
25.60
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
01/03/2023 |
25.60
|
2,900 | 25.40 | 25.60 | 25.40 | 0 | 0 | 0 |
28/02/2023 |
23.30
|
100 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
27/02/2023 |
25.50
|
500 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
24/02/2023 |
25.40
|
500 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 |
23/02/2023 |
24.10
|
0 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
22/02/2023 |
24.10
|
100 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
21/02/2023 |
25
|
500 | 25 | 25 | 25 | 0 | 0 | 0 |
20/02/2023 |
25.50
|
1,600 | 23.40 | 25.50 | 23.40 | 0 | 0 | 0 |
17/02/2023 |
25.30
|
0 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 |
16/02/2023 |
25.30
|
100 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 |
15/02/2023 |
24.10
|
100 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
14/02/2023 |
25.40
|
1,145 | 23.20 | 25.40 | 23.20 | 0 | 0 | 0 |
13/02/2023 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
10/02/2023 |
25.50
|
4,400 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
09/02/2023 |
25.50
|
5,800 | 24.60 | 25.50 | 24.60 | 0 | 0 | 0 |
08/02/2023 |
24.50
|
2,000 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
07/02/2023 |
24.40
|
100 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 |
06/02/2023 |
25
|
4,802 | 25.50 | 25.50 | 24.50 | 0 | 0 | 0 |
03/02/2023 |
24.20
|
2,436 | 24 | 24.20 | 24 | 0 | 0 | 0 |
02/02/2023 |
24
|
902 | 24 | 24 | 24 | 0 | 0 | 0 |
01/02/2023 |
23.90
|
2,000 | 25 | 25 | 23.90 | 0 | 0 | 0 |
31/01/2023 |
24
|
1,500 | 23.80 | 24 | 23.80 | 0 | 0 | 0 |
30/01/2023 |
23
|
3,200 | 22.80 | 23.90 | 22 | 0 | 0 | 0 |
27/01/2023 |
22.80
|
0 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 |
19/01/2023 |
22.80
|
0 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 |
18/01/2023 |
22.80
|
4,501 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 |
17/01/2023 |
22.80
|
100 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 |
16/01/2023 |
22.60
|
800 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 |
13/01/2023 |
22.80
|
600 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 |
12/01/2023 |
23
|
300 | 23 | 23 | 23 | 0 | 0 | 0 |
11/01/2023 |
22.80
|
84 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 |
10/01/2023 |
22.80
|
10,700 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 |
09/01/2023 |
22.50
|
0 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 |
06/01/2023 |
22.50
|
3,900 | 23 | 23 | 22.50 | 0 | 0 | 0 |
05/01/2023 |
22.50
|
1,424 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
04/01/2023 |
22.70
|
200 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 |
03/01/2023 |
22.70
|
800 | 22.70 | 23 | 22.70 | 0 | 0 | 0 |
30/12/2022 |
22.70
|
200 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 |
29/12/2022 |
22.60
|
11,300 | 22.50 | 22.80 | 22.50 | 0 | 0 | 0 |
28/12/2022 |
22.60
|
3,300 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 |
27/12/2022 |
22.80
|
8,000 | 22.60 | 22.80 | 22.60 | 0 | 0 | 0 |
26/12/2022 |
21.50
|
17,500 | 22 | 22.70 | 21.50 | 0 | 0 | 0 |
23/12/2022 |
22.70
|
201 | 22.90 | 22.90 | 22.70 | 0 | 0 | 0 |
22/12/2022 |
22
|
102 | 22 | 22 | 22 | 0 | 0 | 0 |
21/12/2022 |
22.90
|
12,000 | 22 | 23 | 22 | 0 | 0 | 0 |
20/12/2022 |
22.70
|
800 | 21.60 | 22.70 | 21.60 | 0 | 0 | 0 |
19/12/2022 |
23
|
400 | 22 | 23 | 22 | 0 | 0 | 0 |
16/12/2022 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 |
15/12/2022 |
23.20
|
100 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 |
14/12/2022 |
23.30
|
7,084 | 22 | 23.30 | 22 | 0 | 0 | 0 |
13/12/2022 |
22
|
6,300 | 22.70 | 23.70 | 22 | 0 | 0 | 0 |
12/12/2022 |
23.80
|
2,600 | 22 | 23.80 | 22 | 0 | 0 | 0 |
09/12/2022 |
24.30
|
0 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 |
08/12/2022 |
24.30
|
13,781 | 22.80 | 24.50 | 22.20 | 200 | 0 | 0.0 |
07/12/2022 |
22.80
|
600 | 22.80 | 22.80 | 22 | 0 | 0 | 0 |
06/12/2022 |
22.90
|
300 | 21.50 | 22.90 | 21.50 | 0 | 0 | 0 |
05/12/2022 |
22.90
|
22 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 |
02/12/2022 |
22.90
|
100 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 |
01/12/2022 |
22.90
|
1,718 | 22.10 | 22.90 | 22.10 | 300 | 0 | 0.0 |
30/11/2022 |
22.90
|
100 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 |
29/11/2022 |
22.90
|
100 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 |
28/11/2022 |
22.90
|
5,100 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 |
25/11/2022 |
22
|
800 | 22.90 | 22.90 | 22 | 0 | 0 | 0 |
24/11/2022 |
22.90
|
1,000 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 |
23/11/2022 |
22.90
|
12,700 | 21.20 | 22.90 | 21.20 | 0 | 0 | 0 |
22/11/2022 |
23
|
3,700 | 23.10 | 23.10 | 23 | 0 | 0 | 0 |
21/11/2022 |
23
|
100 | 23 | 23 | 23 | 0 | 0 | 0 |
18/11/2022 |
23
|
5,207 | 21.20 | 23.70 | 21.20 | 0 | 0 | 0 |
17/11/2022 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 |
16/11/2022 |
23.80
|
5,027 | 23 | 23.80 | 23 | 0 | 0 | 0 |
15/11/2022 |
21
|
9,600 | 23.50 | 23.90 | 19.60 | 0 | 0 | 0 |
14/11/2022 |
23
|
34,968 | 21.70 | 23.60 | 20.60 | 0 | 0 | 0 |