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) |
-0.20 | -0.68% | 152,400 | 0 | 0 |
28.90
30.80
29.20
|
2 tháng
(2024-07-22) |
-2.30 | -7.30% | 287,800 | 0 | 0 |
28.90
34.70
29.20
|
3 tháng
(2024-06-21) |
-5.50 | -15.85% | 780,600 | 200 | 0.0 |
28.90
34.70
29.20
|
6 tháng
(2024-03-25) |
2.90 | 11.03% | 2,132,600 | 200 | 0.0 |
25.60
34.80
29.20
|
12 tháng
(2023-09-25) |
5.20 | 21.67% | 2,750,728 | -1,400 | -0.0 |
23
34.80
29.20
|
24 tháng
(2022-09-30) |
7.20 | 32.73% | 5,651,178 | -26,100 | -0.5 |
18.30
34.80
29.20
|
36 tháng
(2021-10-05) |
-4.80 | -14.12% | 12,709,553 | -66,900 | -1.6 |
18.30
35.50
29.20
|
60 tháng
(2019-10-16) |
16.40 | 128.12% | 43,672,851 | 6,590 | -2.6 |
10.50
37.30
29.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/09/2022 |
23.60
|
12,628 | 23.90 | 23.90 | 23 | 100 | 0 | 0.0 |
09/09/2022 |
23.90
|
17,000 | 23.90 | 24 | 23 | 0 | 0 | 0 |
08/09/2022 |
23.90
|
14,600 | 23.70 | 24.20 | 23 | 0 | 0 | 0 |
07/09/2022 |
23.70
|
26,200 | 23.90 | 23.90 | 23.20 | 0 | 0 | 0 |
06/09/2022 |
23.90
|
4,500 | 23.90 | 23.90 | 23.60 | 0 | 0 | 0 |
05/09/2022 |
23.90
|
27,700 | 23.70 | 24 | 23.50 | 0 | 0 | 0 |
31/08/2022 |
23.70
|
1,100 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 |
30/08/2022 |
23.70
|
10,000 | 23.70 | 24 | 23.50 | 0 | 0 | 0 |
29/08/2022 |
23.70
|
34,600 | 23.80 | 23.80 | 23.30 | 0 | 0 | 0 |
26/08/2022 |
23.80
|
12,300 | 23.80 | 23.80 | 23.50 | 0 | 0 | 0 |
25/08/2022 |
23.80
|
6,000 | 23.90 | 24 | 23.70 | 0 | 0 | 0 |
24/08/2022 |
23.90
|
3,000 | 24.10 | 24.10 | 23.90 | 0 | 0 | 0 |
23/08/2022 |
24.10
|
1,000 | 23.90 | 24.10 | 24.10 | 0 | 0 | 0 |
22/08/2022 |
23.90
|
8,600 | 23.90 | 23.90 | 23.50 | 0 | 0 | 0 |
19/08/2022 |
23.90
|
6,000 | 23.90 | 24 | 23.70 | 0 | 0 | 0 |
18/08/2022 |
23.90
|
1,600 | 24 | 24 | 23.90 | 0 | 0 | 0 |
17/08/2022 |
24
|
6,000 | 24.10 | 24.10 | 24 | 0 | 0 | 0 |
16/08/2022 |
24.10
|
7,000 | 24 | 24.30 | 23.90 | 0 | 0 | 0 |
15/08/2022 |
24
|
12,400 | 24.20 | 24.20 | 23.80 | 0 | 0 | 0 |
12/08/2022 |
24.20
|
15,000 | 24.10 | 24.20 | 23.90 | 0 | 0 | 0 |
11/08/2022 |
24.10
|
11,200 | 24.10 | 24.50 | 23.90 | 0 | 0 | 0 |
10/08/2022 |
24.10
|
9,100 | 24.20 | 24.30 | 23.90 | 0 | 0 | 0 |
09/08/2022 |
24.20
|
13,500 | 24.10 | 24.70 | 23.90 | 0 | 0 | 0 |
08/08/2022 |
24.10
|
16,300 | 24.10 | 24.90 | 23.80 | 0 | 0 | 0 |
05/08/2022 |
24.10
|
3,000 | 24.10 | 24.50 | 24.10 | 0 | 0 | 0 |
04/08/2022 |
24.10
|
16,800 | 24.20 | 24.20 | 23.70 | 0 | 0 | 0 |
03/08/2022 |
24.20
|
1,700 | 24.40 | 24.40 | 24.20 | 0 | 0 | 0 |
02/08/2022 |
24.40
|
14,900 | 24.30 | 24.70 | 23.80 | 0 | 0 | 0 |
01/08/2022 |
24.30
|
21,700 | 24.20 | 24.70 | 23.80 | 0 | 0 | 0 |
29/07/2022 |
24.20
|
14,400 | 24.40 | 24.40 | 23.90 | 0 | 0 | 0 |
28/07/2022 |
24.40
|
18,700 | 24 | 24.80 | 24 | 0 | 0 | 0 |
27/07/2022 |
24
|
4,600 | 24.10 | 24.20 | 23.60 | 0 | 0 | 0 |
26/07/2022 |
24.10
|
5,000 | 24 | 24.10 | 23.80 | 0 | 0 | 0 |
25/07/2022 |
24
|
4,000 | 24.50 | 24.50 | 24 | 0 | 0 | 0 |
22/07/2022 |
24.50
|
2,600 | 24.50 | 24.90 | 24.50 | 0 | 0 | 0 |
21/07/2022 |
24.50
|
10,800 | 24.50 | 25 | 24 | 0 | 0 | 0 |
20/07/2022 |
24.50
|
13,000 | 24.20 | 25 | 24.10 | 0 | 0 | 0 |
19/07/2022 |
24.20
|
8,100 | 24.40 | 24.40 | 24 | 0 | 0 | 0 |
18/07/2022 |
24.40
|
12,100 | 24.50 | 24.50 | 24 | 0 | 0 | 0 |
15/07/2022 |
24.50
|
7,600 | 24.80 | 24.80 | 24.10 | 0 | 0 | 0 |
14/07/2022 |
24.80
|
5,300 | 24.90 | 24.90 | 24.10 | 0 | 0 | 0 |
13/07/2022 |
24.90
|
11,600 | 25.20 | 25.20 | 24 | 0 | 0 | 0 |
12/07/2022 |
25.20
|
24,900 | 25 | 25.30 | 24.20 | 0 | 0 | 0 |
11/07/2022 |
25
|
7,200 | 24.90 | 25.50 | 24.80 | 0 | 0 | 0 |
08/07/2022 |
24.90
|
4,700 | 25 | 25.30 | 24.20 | 0 | 0 | 0 |
07/07/2022 |
25
|
10,200 | 25.20 | 25.40 | 24 | 0 | 0 | 0 |
06/07/2022 |
25.20
|
10,400 | 25.30 | 25.30 | 24 | 0 | 0 | 0 |
05/07/2022 |
25.30
|
6,200 | 25.50 | 25.50 | 24.60 | 0 | 0 | 0 |
04/07/2022 |
25.50
|
13,000 | 25.20 | 25.80 | 25 | 0 | 0 | 0 |
01/07/2022 |
25.20
|
18,900 | 25.80 | 25.80 | 25 | 0 | 0 | 0 |
30/06/2022 |
25.80
|
25,900 | 25.90 | 25.90 | 25 | 0 | 18,000 | -0.5 |
29/06/2022 |
25.90
|
14,700 | 26 | 26.40 | 25 | 0 | 0 | 0 |
28/06/2022 |
26
|
12,000 | 26 | 26.80 | 25.10 | 0 | 0 | 0 |
27/06/2022 |
26
|
13,300 | 25.90 | 26.40 | 25 | 0 | 0 | 0 |
24/06/2022 |
25.90
|
28,004 | 26.20 | 26.20 | 25 | 0 | 11,000 | -0.3 |
23/06/2022 |
26.20
|
3,900 | 26.20 | 26.20 | 25.40 | 0 | 0 | 0 |
22/06/2022 |
26.20
|
22,700 | 26.40 | 26.80 | 25.30 | 0 | 0 | 0 |
21/06/2022 |
26.40
|
27,401 | 26.90 | 27 | 25 | 0 | 1,000 | -0.0 |
20/06/2022 |
26.90
|
9,400 | 26.80 | 27 | 25.40 | 0 | 0 | 0 |
17/06/2022 |
26.80
|
19,200 | 27.20 | 27.60 | 26.40 | 0 | 0 | 0 |
16/06/2022 |
27.20
|
17,200 | 26.90 | 27.20 | 26 | 0 | 0 | 0 |
15/06/2022 |
26.90
|
5,800 | 26.80 | 27.30 | 26.20 | 0 | 0 | 0 |
14/06/2022 |
26.80
|
12,500 | 26.90 | 27 | 26 | 0 | 0 | 0 |
13/06/2022 |
26.90
|
7,900 | 27.50 | 27.50 | 26 | 0 | 0 | 0 |
10/06/2022 |
27.50
|
11,400 | 27.40 | 27.90 | 27 | 0 | 0 | 0 |
09/06/2022 |
27.40
|
10,000 | 27.50 | 28.60 | 27 | 0 | 0 | 0 |
08/06/2022 |
27.50
|
6,100 | 27.60 | 28 | 27.50 | 0 | 0 | 0 |
07/06/2022 |
27.60
|
48,400 | 27.60 | 28.10 | 26.50 | 0 | 4,800 | -0.1 |
06/06/2022 |
27.60
|
8,400 | 28 | 28.30 | 27.60 | 0 | 0 | 0 |
03/06/2022 |
28
|
11,400 | 27.60 | 28.60 | 27.40 | 0 | 0 | 0 |
02/06/2022 |
27.60
|
57,600 | 26.90 | 27.80 | 26.80 | 0 | 0 | 0 |
01/06/2022 |
26.90
|
2,900 | 27 | 27 | 26.50 | 0 | 0 | 0 |
31/05/2022 |
27
|
27,400 | 27 | 27.40 | 26.60 | 0 | 0 | 0 |
30/05/2022 |
27
|
4,300 | 27.20 | 27.20 | 26.60 | 0 | 0 | 0 |
27/05/2022 |
27.20
|
10,402 | 27.10 | 27.30 | 26.50 | 0 | 0 | 0 |
26/05/2022 |
27.10
|
26,602 | 27.20 | 27.20 | 26.50 | 0 | 0 | 0 |
25/05/2022 |
27.20
|
18,400 | 26.90 | 27.20 | 26.10 | 0 | 0 | 0 |
24/05/2022 |
26.90
|
36,000 | 27.10 | 27.10 | 25 | 0 | 0 | 0 |
23/05/2022 |
27.10
|
5,000 | 27 | 27.50 | 26.10 | 0 | 0 | 0 |
20/05/2022 |
27
|
10,700 | 26.70 | 27.30 | 26.30 | 0 | 0 | 0 |
19/05/2022 |
26.70
|
11,000 | 26.20 | 26.90 | 26 | 0 | 0 | 0 |
18/05/2022 |
26.20
|
13,600 | 27.80 | 27.80 | 26.20 | 0 | 0 | 0 |
17/05/2022 |
27.80
|
75,900 | 25.90 | 27.90 | 25.10 | 0 | 0 | 0 |
16/05/2022 |
25.90
|
5,100 | 26 | 26.40 | 24.50 | 0 | 0 | 0 |
13/05/2022 |
26
|
29,500 | 26.60 | 27.10 | 25 | 0 | 0 | 0 |
12/05/2022 |
26.60
|
6,900 | 26.30 | 27.30 | 25.50 | 0 | 0 | 0 |
11/05/2022 |
26.30
|
8,500 | 26.90 | 27.50 | 26.30 | 0 | 0 | 0 |
10/05/2022 |
26.90
|
16,800 | 27 | 27.30 | 25 | 0 | 0 | 0 |
09/05/2022 |
27
|
3,100 | 27.30 | 27.70 | 26 | 0 | 0 | 0 |
06/05/2022 |
27.30
|
8,500 | 27.50 | 27.50 | 26.30 | 0 | 0 | 0 |
05/05/2022 |
27.50
|
11,600 | 27.90 | 28.30 | 26.80 | 0 | 0 | 0 |
04/05/2022 |
27.90
|
15,700 | 27.90 | 28.50 | 27 | 0 | 0 | 0 |
29/04/2022 |
27.90
|
30,200 | 27.20 | 27.90 | 26.20 | 0 | 0 | 0 |
28/04/2022 |
27.20
|
23,400 | 26.80 | 27.70 | 26 | 0 | 0 | 0 |
27/04/2022 |
26.80
|
18,300 | 26.90 | 27.40 | 26 | 0 | 0 | 0 |
26/04/2022 |
26.90
|
23,700 | 25.50 | 27 | 23.50 | 100 | 0 | 0.0 |
25/04/2022 |
25.50
|
40,600 | 27.10 | 28.50 | 24.10 | 0 | 0 | 0 |
22/04/2022 |
27.10
|
33,200 | 27.80 | 28.90 | 23.10 | 0 | 0 | 0 |
21/04/2022 |
27.80
|
30,800 | 28.20 | 28.20 | 25.10 | 0 | 0 | 0 |
20/04/2022 |
28.20
|
26,500 | 28.50 | 28.50 | 27.40 | 0 | 0 | 0 |