Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-15) |
2.30 | 9.91% | 1,194,300 | 0 | 0 |
23.10
25.80
25.50
|
2 tháng
(2024-09-16) |
2.60 | 11.35% | 1,809,300 | -900 | -0.0 |
21.90
25.80
25.50
|
3 tháng
(2024-08-16) |
2.30 | 9.91% | 2,326,400 | -900 | -0.0 |
21.90
25.80
25.50
|
6 tháng
(2024-05-20) |
5.30 | 26.24% | 10,040,600 | -1,400 | -0.0 |
20
26.70
25.50
|
12 tháng
(2023-11-20) |
3 | 13.33% | 10,258,125 | -1,300 | -0.0 |
19
26.70
25.50
|
24 tháng
(2022-11-25) |
3.50 | 15.91% | 11,225,894 | 1,400 | 0.1 |
19
30
25.50
|
36 tháng
(2021-11-30) |
-1.89 | -6.90% | 11,809,660 | 1,000 | 0.0 |
19
30
25.50
|
60 tháng
(2019-12-11) |
-10.56 | -29.28% | 19,565,317 | -3,900 | -4.7 |
19
40.14
25.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/06/2022 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 |
22/06/2022 |
23
|
100 | 23 | 23 | 23 | 100 | 0 | 0.0 |
21/06/2022 |
23
|
1,001 | 23 | 23 | 23 | 0 | 0 | 0 |
20/06/2022 |
24
|
2,700 | 24 | 24 | 23 | 0 | 0 | 0 |
17/06/2022 |
24.10
|
100 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
16/06/2022 |
22.90
|
0 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 |
15/06/2022 |
22.50
|
8,300 | 23 | 23.10 | 22.50 | 0 | 0 | 0 |
14/06/2022 |
23.10
|
0 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
13/06/2022 |
23.10
|
2,000 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
10/06/2022 |
24
|
200 | 23.90 | 24 | 23.90 | 0 | 0 | 0 |
09/06/2022 |
24
|
1,000 | 24 | 24 | 24 | 0 | 0 | 0 |
08/06/2022 |
25.40
|
100 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 |
07/06/2022 |
25.40
|
0 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 |
06/06/2022 |
25.40
|
2 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 |
03/06/2022 |
25.40
|
200 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 |
02/06/2022 |
25.40
|
0 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 |
01/06/2022 |
25.40
|
100 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 |
31/05/2022 |
24.40
|
800 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 |
30/05/2022 |
24
|
200 | 24 | 24 | 24 | 0 | 0 | 0 |
27/05/2022 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
26/05/2022 |
24
|
300 | 24 | 24 | 24 | 0 | 0 | 0 |
25/05/2022 |
23.40
|
2,954 | 22.50 | 23.40 | 22.50 | 0 | 0 | 0 |
24/05/2022 |
24.70
|
1,103 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 |
23/05/2022 |
23.90
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
20/05/2022 |
23.90
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
19/05/2022 |
23.90
|
800 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
18/05/2022 |
24.10
|
2,000 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
17/05/2022 |
25.90
|
900 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 |
16/05/2022 |
26
|
1,000 | 26 | 26 | 26 | 0 | 0 | 0 |
13/05/2022 |
25.50
|
5,100 | 23.20 | 25.50 | 22 | 0 | 0 | 0 |
12/05/2022 |
25.50
|
1,500 | 26 | 26 | 25.50 | 0 | 0 | 0 |
11/05/2022 |
26
|
106,001 | 25.80 | 26 | 25.80 | 0 | 0 | 0 |
10/05/2022 |
26
|
100 | 26 | 26 | 26 | 0 | 0 | 0 |
09/05/2022 |
26.30
|
200 | 23.50 | 26.30 | 23.50 | 0 | 0 | 0 |
06/05/2022 |
24.80
|
2,200 | 25 | 25 | 24.80 | 0 | 0 | 0 |
05/05/2022 |
25
|
3,000 | 25.20 | 25.30 | 25 | 0 | 0 | 0 |
04/05/2022 |
25
|
6,501 | 25.50 | 25.50 | 25 | 0 | 0 | 0 |
29/04/2022 |
24.20
|
400 | 24 | 26.40 | 24 | 0 | 0 | 0 |
28/04/2022 |
25.50
|
3,000 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
27/04/2022 |
24
|
7,602 | 23.50 | 24 | 23.10 | 0 | 0 | 0 |
26/04/2022 |
26
|
3,050 | 25.60 | 26.90 | 25.60 | 0 | 0 | 0 |
25/04/2022 |
25.60
|
2,800 | 23.40 | 26.90 | 23.40 | 0 | 0 | 0 |
22/04/2022 |
25.50
|
100 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
21/04/2022 |
25.50
|
6,000 | 25.30 | 25.60 | 22.50 | 0 | 0 | 0 |
20/04/2022 |
25.80
|
10,026 | 24.40 | 25.80 | 24.40 | 0 | 0 | 0 |
19/04/2022 |
25.90
|
2,000 | 24.30 | 25.90 | 24.30 | 0 | 0 | 0 |
18/04/2022 |
24
|
9,000 | 25.40 | 25.40 | 24 | 0 | 0 | 0 |
15/04/2022 |
25.40
|
5,500 | 25.30 | 25.40 | 25 | 0 | 0 | 0 |
14/04/2022 |
25.30
|
0 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 |
13/04/2022 |
25.30
|
100 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 |
12/04/2022 |
25.30
|
600 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 |
08/04/2022 |
25
|
900 | 26 | 26 | 25 | 0 | 0 | 0 |
07/04/2022 |
26.70
|
1,800 | 26.70 | 26.70 | 26.70 | 0 | 0 | 0 |
06/04/2022 |
26.80
|
700 | 26.70 | 26.80 | 26.80 | 0 | 0 | 0 |
05/04/2022 |
26.80
|
3,021 | 26.50 | 26.80 | 26.50 | 0 | 0 | 0 |
04/04/2022 |
26.90
|
9,022 | 26.80 | 26.90 | 26.80 | 0 | 0 | 0 |
01/04/2022 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
31/03/2022 |
27
|
6,379 | 25.80 | 27 | 25.80 | 0 | 0 | 0 |
30/03/2022 |
25.80
|
1,161 | 25.90 | 25.90 | 25.80 | 0 | 0 | 0 |
29/03/2022 |
26.10
|
4,600 | 25.80 | 26.10 | 25.80 | 0 | 0 | 0 |
28/03/2022 |
25.90
|
3,000 | 25.80 | 25.90 | 25.80 | 0 | 0 | 0 |
25/03/2022 |
26.10
|
1,200 | 26.30 | 26.30 | 26.10 | 0 | 0 | 0 |
24/03/2022 |
25.60
|
202 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 |
23/03/2022 |
26
|
12,488 | 25.50 | 26 | 25.50 | 0 | 0 | 0 |
22/03/2022 |
26.50
|
700 | 26.50 | 26.60 | 26.50 | 0 | 0 | 0 |
21/03/2022 |
26.70
|
300 | 26.70 | 26.70 | 26.70 | 0 | 0 | 0 |
18/03/2022 |
26.80
|
700 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
17/03/2022 |
26.50
|
1,100 | 26.50 | 26.50 | 26.40 | 0 | 0 | 0 |
16/03/2022 |
27
|
5,800 | 26 | 27 | 26 | 0 | 0 | 0 |
15/03/2022 |
26.90
|
400 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 |
14/03/2022 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 |
11/03/2022 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 |
10/03/2022 |
27
|
200 | 27 | 27 | 27 | 0 | 0 | 0 |
09/03/2022 |
27.10
|
0 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 |
08/03/2022 |
27
|
2,300 | 27.40 | 27.40 | 27 | 0 | 0 | 0 |
07/03/2022 |
26.70
|
0 | 26.70 | 26.70 | 26.70 | 0 | 0 | 0 |
04/03/2022 |
26.80
|
1,800 | 26.70 | 26.80 | 26.70 | 0 | 0 | 0 |
03/03/2022 |
26.80
|
900 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
02/03/2022 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
01/03/2022 |
26.80
|
100 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
28/02/2022 |
26.80
|
5,400 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
25/02/2022 |
27
|
1,200 | 27 | 27 | 27 | 0 | 0 | 0 |
24/02/2022 |
28.40
|
1,600 | 27.50 | 28.40 | 26.50 | 0 | 0 | 0 |
23/02/2022 |
28
|
1,100 | 28 | 28 | 28 | 0 | 0 | 0 |
22/02/2022 |
28.50
|
0 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 |
21/02/2022 |
28.50
|
0 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 |
18/02/2022 |
28.50
|
0 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 |
17/02/2022 |
28.50
|
100 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 |
16/02/2022 |
27.90
|
0 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 |
15/02/2022 |
29
|
6,000 | 28.60 | 29 | 27 | 0 | 0 | 0 |
14/02/2022 |
28.60
|
0 | 28.60 | 28.60 | 28.60 | 0 | 0 | 0 |
11/02/2022 |
28.60
|
0 | 28.60 | 28.60 | 28.60 | 0 | 0 | 0 |
10/02/2022 |
28.60
|
0 | 28.60 | 28.60 | 28.60 | 0 | 0 | 0 |
09/02/2022 |
28.60
|
0 | 28.60 | 28.60 | 28.60 | 0 | 0 | 0 |
08/02/2022 |
28.60
|
1,500 | 28.60 | 28.60 | 28.60 | 0 | 0 | 0 |
07/02/2022 |
28.50
|
3,725 | 28 | 28.70 | 28 | 0 | 0 | 0 |
28/01/2022 |
28
|
200 | 28 | 28 | 28 | 0 | 0 | 0 |
27/01/2022 |
27.50
|
1,000 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
26/01/2022 |
27.50
|
200 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
25/01/2022 |
28
|
24 | 28 | 28 | 28 | 0 | 0 | 0 |