| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-04-10) |
0.05 | 0.22% | 211,400 | 0 | 0 |
21
22.65
21
|
|
2 tháng
(2024-03-11) |
0.40 | 1.80% | 501,900 | 0 | 0 |
21
23
21
|
|
3 tháng
(2024-02-15) |
0.95 | 4.38% | 694,300 | 0 | 0 |
21
23
21
|
|
6 tháng
(2023-11-13) |
4.45 | 24.45% | 1,301,000 | -800 | 0.0 |
17.20
23.95
21
|
|
12 tháng
(2023-05-16) |
5.84 | 34.77% | 1,896,206 | -1,800 | 0.0 |
16.25
23.95
21
|
|
24 tháng
(2022-05-23) |
8.69 | 62.26% | 2,950,469 | -41,000 | -0.6 |
12.95
23.95
21
|
|
36 tháng
(2021-05-26) |
11.17 | 97.31% | 7,733,049 | -40,000 | -0.6 |
10.56
23.95
21
|
|
60 tháng
(2019-06-06) |
11.08 | 95.74% | 8,353,462 | -40,000 | -0.6 |
8.45
23.95
21
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/10/2024 |
23.90
|
4,300 | 23.90 | 24.15 | 23.90 | 0 | 0 | 0 |
| 10/10/2024 |
25
|
300 | 25 | 25 | 25 | 0 | 0 | 0 |
| 09/10/2024 |
25.40
|
1,600 | 26.50 | 26.90 | 25.40 | 0 | 0 | 0 |
| 08/10/2024 |
25.20
|
400 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 |
| 07/10/2024 |
25.20
|
100 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 |
| 04/10/2024 |
25.20
|
3,500 | 27 | 27 | 25.20 | 0 | 0 | 0 |
| 03/10/2024 |
25.55
|
1,500 | 25.35 | 25.60 | 25.35 | 0 | 0 | 0 |
| 02/10/2024 |
25.35
|
0 | 25.35 | 25.35 | 25.35 | 0 | 0 | 0 |
| 01/10/2024 |
25.35
|
4,300 | 26.50 | 26.75 | 25.35 | 0 | 0 | 0 |
| 30/09/2024 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 27/09/2024 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 26/09/2024 |
25
|
5,000 | 25 | 25 | 25 | 0 | 0 | 0 |
| 25/09/2024 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 24/09/2024 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 23/09/2024 |
25.50
|
200 | 27.25 | 27.25 | 25.50 | 0 | 0 | 0 |
| 20/09/2024 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 19/09/2024 |
25.50
|
1,400 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 18/09/2024 |
26
|
600 | 26 | 26 | 26 | 0 | 0 | 0 |
| 17/09/2024 |
26
|
26,600 | 26 | 26 | 26 | 0 | 0 | 0 |
| 16/09/2024 |
26
|
100 | 26 | 26 | 26 | 0 | 0 | 0 |
| 13/09/2024 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 12/09/2024 |
26
|
300 | 26 | 26 | 26 | 0 | 0 | 0 |
| 11/09/2024 |
27
|
66,000 | 26 | 27 | 26 | 0 | 0 | 0 |
| 10/09/2024 |
26.10
|
100 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 |
| 09/09/2024 |
26.20
|
15,600 | 26.10 | 26.20 | 26.10 | 0 | 0 | 0 |
| 06/09/2024 |
26.10
|
26,900 | 25.50 | 26.10 | 25.50 | 0 | 0 | 0 |
| 05/09/2024 |
25.50
|
100 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 04/09/2024 |
26
|
3,400 | 26 | 26 | 26 | 0 | 0 | 0 |
| 30/08/2024 |
26
|
1,100 | 26 | 26 | 26 | 0 | 0 | 0 |
| 29/08/2024 |
26
|
31,000 | 26 | 26 | 26 | 0 | 0 | 0 |
| 28/08/2024 |
26
|
3,600 | 26 | 26.10 | 26 | 0 | 0 | 0 |
| 27/08/2024 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
| 26/08/2024 |
25.80
|
13,100 | 26 | 26 | 25.80 | 0 | 0 | 0 |
| 23/08/2024 |
26
|
5,500 | 26.20 | 26.20 | 26 | 0 | 0 | 0 |
| 22/08/2024 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 |
| 21/08/2024 |
26.20
|
9,400 | 26 | 26.20 | 26 | 0 | 0 | 0 |
| 20/08/2024 |
26
|
700 | 26 | 26 | 26 | 0 | 0 | 0 |
| 19/08/2024 |
26.10
|
3,600 | 27.80 | 27.80 | 26.10 | 0 | 0 | 0 |
| 16/08/2024 |
26
|
9,000 | 26 | 26 | 26 | 0 | 0 | 0 |
| 15/08/2024 |
26
|
3,300 | 26.10 | 26.10 | 26 | 0 | 0 | 0 |
| 14/08/2024 |
26.10
|
6,100 | 26 | 26.10 | 26 | 0 | 0 | 0 |
| 13/08/2024 |
26.10
|
2,100 | 26 | 26.10 | 26 | 0 | 0 | 0 |
| 12/08/2024 |
26.40
|
0 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 |
| 09/08/2024 |
26.40
|
39,500 | 26.40 | 26.50 | 24.30 | 0 | 0 | 0 |
| 08/08/2024 |
26.10
|
300 | 26.50 | 26.50 | 26.10 | 0 | 0 | 0 |
| 07/08/2024 |
26.60
|
8,300 | 26.60 | 26.60 | 26.50 | 0 | 0 | 0 |
| 06/08/2024 |
27.10
|
0 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 |
| 05/08/2024 |
27.10
|
400 | 26.10 | 27.10 | 26.10 | 0 | 0 | 0 |
| 02/08/2024 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 |
| 01/08/2024 |
26.10
|
3,000 | 26.50 | 26.50 | 26.10 | 0 | 0 | 0 |
| 31/07/2024 |
26.50
|
500 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 30/07/2024 |
26.50
|
5,500 | 26.50 | 26.50 | 26.30 | 0 | 0 | 0 |
| 29/07/2024 |
26.50
|
5,500 | 26.85 | 26.85 | 26.50 | 0 | 0 | 0 |
| 26/07/2024 |
26.80
|
2,000 | 26.70 | 26.80 | 26.70 | 0 | 0 | 0 |
| 25/07/2024 |
26.70
|
6,700 | 26.50 | 26.90 | 26.40 | 0 | 0 | 0 |
| 24/07/2024 |
26.90
|
300 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 |
| 23/07/2024 |
26.90
|
7,100 | 26 | 27 | 26 | 0 | 0 | 0 |
| 22/07/2024 |
26.70
|
500 | 28.50 | 28.50 | 26.70 | 0 | 0 | 0 |
| 19/07/2024 |
27.10
|
400 | 28 | 28 | 27.10 | 0 | 0 | 0 |
| 18/07/2024 |
27.20
|
3,200 | 27 | 27.20 | 27 | 0 | 0 | 0 |
| 17/07/2024 |
26.70
|
800 | 27.65 | 28 | 26.70 | 0 | 0 | 0 |
| 16/07/2024 |
26.70
|
300 | 26.70 | 26.70 | 26.70 | 0 | 0 | 0 |
| 15/07/2024 |
26.70
|
19,300 | 26.50 | 26.75 | 26.50 | 0 | 0 | 0 |
| 12/07/2024 |
26.70
|
200 | 26.70 | 26.70 | 26.70 | 0 | 0 | 0 |
| 11/07/2024 |
26.70
|
6,700 | 26.40 | 26.70 | 26.40 | 0 | 0 | 0 |
| 10/07/2024 |
28.30
|
7,800 | 28.30 | 28.45 | 26.60 | 0 | 0 | 0 |
| 09/07/2024 |
26.60
|
3,800 | 26.75 | 28.30 | 26.35 | 0 | 0 | 0 |
| 08/07/2024 |
26.50
|
3,000 | 26.30 | 26.50 | 26.30 | 0 | 0 | 0 |
| 05/07/2024 |
26.20
|
1,400 | 26.20 | 26.60 | 26.20 | 0 | 0 | 0 |
| 04/07/2024 |
26.50
|
7,700 | 26.50 | 26.50 | 26.20 | 0 | 0 | 0 |
| 03/07/2024 |
26.55
|
7,900 | 26.20 | 26.55 | 26.20 | 0 | 0 | 0 |
| 02/07/2024 |
26.10
|
15,800 | 26 | 26.50 | 26 | 0 | 0 | 0 |
| 01/07/2024 |
26.20
|
2,400 | 26.70 | 26.70 | 25.95 | 0 | 0 | 0 |
| 28/06/2024 |
26.70
|
4,300 | 26.70 | 26.70 | 26.50 | 0 | 0 | 0 |
| 27/06/2024 |
26.70
|
55,900 | 26.25 | 26.70 | 26.25 | 0 | 0 | 0 |
| 26/06/2024 |
26.10
|
1,800 | 26 | 27.50 | 26 | 0 | 0 | 0 |
| 25/06/2024 |
26.30
|
6,600 | 26.25 | 26.30 | 26 | 0 | 0 | 0 |
| 24/06/2024 |
26.25
|
10,000 | 26 | 26.45 | 26 | 0 | 0 | 0 |
| 21/06/2024 |
26.50
|
8,900 | 26.10 | 27.20 | 26 | 0 | 0 | 0 |
| 20/06/2024 |
27.60
|
29,400 | 26 | 29 | 26 | 0 | 0 | 0 |
| 19/06/2024 |
27.80
|
26,500 | 28.60 | 28.60 | 27 | 0 | 0 | 0 |
| 18/06/2024 |
26.75
|
66,500 | 26.70 | 26.75 | 26.70 | 0 | 0 | 0 |
| 17/06/2024 |
25
|
200 | 25 | 25 | 25 | 0 | 0 | 0 |
| 14/06/2024 |
25
|
1,900 | 25 | 25 | 24.80 | 0 | 0 | 0 |
| 13/06/2024 |
24.75
|
300 | 25.20 | 25.20 | 24.75 | 0 | 0 | 0 |
| 12/06/2024 |
25.20
|
26,000 | 24.70 | 26.20 | 24.70 | 0 | 0 | 0 |
| 11/06/2024 |
24.70
|
9,400 | 24.05 | 24.70 | 24.05 | 0 | 0 | 0 |
| 10/06/2024 |
24.20
|
26,900 | 23.90 | 24.20 | 23.90 | 0 | 0 | 0 |
| 07/06/2024 |
23.90
|
2,800 | 25.45 | 25.45 | 23.90 | 0 | 0 | 0 |
| 06/06/2024 |
23.80
|
5,100 | 24 | 24.15 | 23.80 | 0 | 0 | 0 |
| 05/06/2024 |
23.70
|
200 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 |
| 04/06/2024 |
23.60
|
400 | 23.40 | 23.60 | 23.40 | 0 | 0 | 0 |
| 03/06/2024 |
23.60
|
800 | 23.40 | 23.60 | 23.40 | 0 | 0 | 0 |
| 31/05/2024 |
23.30
|
74,600 | 23.30 | 24.40 | 23.30 | 0 | 0 | 0 |
| 30/05/2024 |
22.85
|
800 | 22.80 | 24.15 | 22.80 | 0 | 0 | 0 |
| 29/05/2024 |
23.50
|
3,000 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 28/05/2024 |
23.40
|
5,700 | 23 | 23.40 | 22.90 | 0 | 0 | 0 |
| 27/05/2024 |
22.90
|
2,700 | 22.85 | 22.90 | 22.85 | 0 | 0 | 0 |
| 24/05/2024 |
22.85
|
2,300 | 22.80 | 23.20 | 22.80 | 0 | 0 | 0 |
| 23/05/2024 |
22.70
|
0 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 |