Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-24) |
-2.40 | -9.68% | 13,034,500 | 0 | 0 |
21.40
24.80
23.05
|
2 tháng
(2025-05-26) |
-4.50 | -16.73% | 33,518,500 | -4,700 | -0.1 |
21.40
30.10
23.05
|
3 tháng
(2025-04-25) |
-1.10 | -4.68% | 44,377,200 | -4,700 | -0.1 |
21.40
30.10
23.05
|
6 tháng
(2025-02-03) |
-3.90 | -14.83% | 77,575,500 | -27,100 | -0.6 |
19.85
30.10
23.05
|
12 tháng
(2024-07-29) |
-6 | -21.13% | 121,304,600 | -60,500 | -1.4 |
19.85
30.10
23.05
|
24 tháng
(2023-08-04) |
-1.95 | -8.01% | 168,065,900 | -171,119 | -4.1 |
19.85
30.40
23.05
|
36 tháng
(2022-08-09) |
-2.85 | -11.29% | 189,501,700 | -176,811 | -7.6 |
19.85
30.40
23.05
|
60 tháng
(2020-08-19) |
1.25 | 5.91% | 297,475,670 | -840,801 | -31.7 |
18
53
23.05
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
03/10/2022 |
23.85
|
256,400 | 23.85 | 24.50 | 23.50 | 0 | 0 | -0.0 |
30/09/2022 |
23.85
|
76,700 | 24 | 24.10 | 23 | 0 | 0 | -0.0 |
29/09/2022 |
24
|
59,600 | 24.30 | 24.30 | 23.80 | 0 | 0 | -0.0 |
28/09/2022 |
24.30
|
74,000 | 24.30 | 24.40 | 22.80 | 0 | 0 | -0.0 |
27/09/2022 |
24.30
|
76,700 | 24.40 | 24.50 | 23.90 | 0 | 0 | -0.0 |
26/09/2022 |
24.40
|
59,800 | 24.60 | 24.70 | 24 | 0 | 0 | -0.0 |
23/09/2022 |
24.60
|
43,300 | 24.60 | 24.70 | 24.20 | 0 | 0 | -0.0 |
22/09/2022 |
24.60
|
35,900 | 24.70 | 24.70 | 24 | 0 | 0 | -0.0 |
21/09/2022 |
24.70
|
30,400 | 24.60 | 24.90 | 24.10 | 0 | 100 | -0.0 |
20/09/2022 |
24.60
|
26,400 | 24.70 | 24.80 | 24.30 | 0 | 0 | -0.0 |
19/09/2022 |
24.70
|
27,900 | 24.80 | 24.80 | 24.10 | 0 | 0 | -0.0 |
16/09/2022 |
24.80
|
18,800 | 24.50 | 25 | 24.25 | 0 | 0 | -0.0 |
15/09/2022 |
24.50
|
31,000 | 24.50 | 25 | 24 | 0 | 0 | -0.0 |
14/09/2022 |
24.50
|
23,400 | 24.60 | 24.60 | 23.80 | 0 | 0 | -0.0 |
13/09/2022 |
24.60
|
61,100 | 24.75 | 24.75 | 24.20 | 0 | 82 | -0.0 |
12/09/2022 |
24.75
|
36,200 | 24.80 | 24.90 | 24.10 | 0 | 24 | -0.0 |
09/09/2022 |
24.80
|
30,800 | 24.80 | 24.95 | 24.20 | 0 | 0 | -0.0 |
08/09/2022 |
24.80
|
35,400 | 24.95 | 24.95 | 24 | 0 | 0 | -0.0 |
07/09/2022 |
24.95
|
41,700 | 25 | 25.05 | 24.60 | 0 | 0 | -0.0 |
06/09/2022 |
25
|
177,700 | 25 | 25.45 | 25 | 0 | 0 | -0.0 |
05/09/2022 |
25
|
217,600 | 25 | 25.50 | 24.80 | 0 | 300 | -0.0 |
31/08/2022 |
25
|
32,300 | 25 | 25.40 | 24.85 | 0 | 0 | -0.0 |
30/08/2022 |
25
|
32,100 | 24.90 | 25.20 | 24.90 | 0 | 0 | -0.0 |
29/08/2022 |
24.90
|
45,700 | 25.70 | 25.70 | 24.90 | 0 | 0 | -0.0 |
26/08/2022 |
25.70
|
26,600 | 26 | 26 | 25.10 | 0 | 0 | -0.0 |
25/08/2022 |
26
|
40,200 | 26 | 26 | 25.50 | 0 | 100 | -0.0 |
24/08/2022 |
26
|
28,200 | 26.20 | 26.20 | 25.50 | 0 | 0 | -0.0 |
23/08/2022 |
26.20
|
49,400 | 26.95 | 26.95 | 25.50 | 0 | 0 | -0.0 |
22/08/2022 |
26.95
|
77,900 | 25.50 | 26.95 | 24.80 | 0 | 0 | -0.0 |
19/08/2022 |
25.50
|
41,600 | 25.90 | 26 | 25.50 | 0 | 0 | -0.0 |
18/08/2022 |
25.90
|
42,400 | 26 | 26.30 | 25.55 | 0 | 0 | -0.0 |
17/08/2022 |
26
|
70,600 | 25.95 | 26.40 | 25.70 | 0 | 0 | -0.0 |
16/08/2022 |
25.95
|
44,300 | 26.15 | 26.40 | 25.95 | 0 | 0 | -0.0 |
15/08/2022 |
26.15
|
94,700 | 25.10 | 26.85 | 25 | 0 | 0 | -0.0 |
12/08/2022 |
25.10
|
70,200 | 25.05 | 25.25 | 25 | 0 | 0 | -0.0 |
11/08/2022 |
25.05
|
33,800 | 25.10 | 25.50 | 25.05 | 0 | 0 | -0.0 |
10/08/2022 |
25.10
|
42,300 | 25.25 | 25.30 | 25 | 0 | 0 | -0.0 |
09/08/2022 |
25.25
|
52,300 | 25.25 | 25.30 | 25 | 0 | 0 | -0.0 |
08/08/2022 |
25.25
|
23,400 | 25.20 | 25.45 | 25 | 0 | 0 | -0.0 |
05/08/2022 |
25.20
|
80,300 | 25.10 | 25.20 | 25 | 0 | 0 | -0.0 |
04/08/2022 |
25.10
|
38,900 | 25.20 | 25.20 | 24.90 | 0 | 0 | -0.0 |
03/08/2022 |
25.20
|
30,400 | 25.15 | 25.20 | 25 | 0 | 0 | -0.0 |
02/08/2022 |
25.15
|
53,800 | 25.10 | 25.20 | 25 | 0 | 0 | -0.0 |
01/08/2022 |
25.10
|
63,000 | 24.90 | 25.15 | 25 | 0 | 0 | -0.0 |
29/07/2022 |
24.90
|
38,600 | 25 | 25.10 | 24.90 | 0 | 0 | -0.0 |
28/07/2022 |
25
|
36,000 | 24.95 | 25.30 | 24.90 | 0 | 0 | -0.0 |
27/07/2022 |
24.95
|
33,300 | 24.95 | 24.95 | 24.50 | 0 | 0 | -0.0 |
26/07/2022 |
24.95
|
32,100 | 24.95 | 25.05 | 24.85 | 0 | 0 | -0.0 |
25/07/2022 |
24.95
|
35,200 | 25.20 | 25.30 | 24.95 | 0 | 0 | -0.0 |
22/07/2022 |
25.20
|
55,800 | 24.90 | 25.25 | 24.85 | 0 | 0 | -0.0 |
21/07/2022 |
24.90
|
40,900 | 25 | 25 | 24.40 | 0 | 0 | -0.0 |
20/07/2022 |
25
|
56,200 | 24.85 | 25.10 | 24.85 | 0 | 0 | -0.0 |
19/07/2022 |
24.85
|
37,900 | 25 | 25.05 | 24.60 | 0 | 0 | -0.0 |
18/07/2022 |
25
|
43,300 | 25 | 25.35 | 24.60 | 0 | 0 | -0.0 |
15/07/2022 |
25
|
45,100 | 25 | 25.20 | 24.60 | 0 | 0 | -0.0 |
14/07/2022 |
25
|
45,700 | 25.05 | 25.30 | 24.90 | 0 | 0 | -0.0 |
13/07/2022 |
25.05
|
40,600 | 25 | 25.50 | 24.80 | 0 | 0 | -0.0 |
12/07/2022 |
25
|
50,300 | 24.80 | 25 | 24.70 | 0 | 0 | -0.0 |
11/07/2022 |
24.80
|
38,500 | 24.80 | 25.05 | 24.70 | 0 | 0 | -0.0 |
08/07/2022 |
24.80
|
33,400 | 24.65 | 24.95 | 24.65 | 0 | 0 | -0.0 |
07/07/2022 |
24.65
|
39,000 | 24.75 | 25 | 24.25 | 0 | 0 | -0.0 |
06/07/2022 |
24.75
|
38,900 | 25 | 25 | 24.50 | 0 | 0 | -0.0 |
05/07/2022 |
25
|
45,800 | 25 | 25.35 | 24.65 | 0 | 0 | -0.0 |
04/07/2022 |
25
|
53,800 | 25 | 25.30 | 24.60 | 0 | 0 | -0.0 |
01/07/2022 |
25
|
30,300 | 25.10 | 25.10 | 24.60 | 0 | 0 | -0.0 |
30/06/2022 |
25.10
|
27,900 | 25.15 | 25.50 | 24.55 | 0 | 0 | -0.0 |
29/06/2022 |
25.15
|
63,400 | 24.85 | 25.50 | 24.85 | 0 | 0 | 0 |
28/06/2022 |
24.85
|
63,700 | 25 | 25 | 24.50 | 0 | 0 | -0.0 |
27/06/2022 |
25
|
38,400 | 24.80 | 25.50 | 24.80 | 0 | 0 | -0.0 |
24/06/2022 |
24.80
|
47,500 | 24.40 | 25 | 24.40 | 0 | 0 | -0.0 |
23/06/2022 |
24.40
|
46,900 | 24.50 | 24.50 | 23.85 | 0 | 0 | -0.0 |
22/06/2022 |
24.50
|
44,800 | 24.50 | 24.60 | 23.90 | 0 | 0 | -0.0 |
21/06/2022 |
24.50
|
77,900 | 24.50 | 24.95 | 23.40 | 0 | 0 | -0.0 |
20/06/2022 |
24.50
|
55,500 | 25.10 | 25.30 | 24 | 0 | 0 | 0 |
17/06/2022 |
25.10
|
63,900 | 25.10 | 25.50 | 23.35 | 0 | 0 | -0.0 |
16/06/2022 |
25.10
|
39,800 | 25.90 | 25.90 | 24.55 | 0 | 0 | -0.0 |
15/06/2022 |
25.90
|
35,300 | 26 | 26 | 24.50 | 0 | 0 | -0.0 |
14/06/2022 |
26
|
75,300 | 26 | 26 | 24.50 | 0 | 0 | -0.0 |
13/06/2022 |
26
|
61,900 | 26.65 | 26.65 | 24.90 | 0 | 1,600 | -0.0 |
10/06/2022 |
26.65
|
57,300 | 26.90 | 27 | 26.20 | 0 | 0 | -0.0 |
09/06/2022 |
26.90
|
38,600 | 26.90 | 27 | 26.50 | 0 | 0 | -0.0 |
08/06/2022 |
26.90
|
41,100 | 26.70 | 26.90 | 26.50 | 0 | 0 | -0.0 |
07/06/2022 |
26.70
|
68,400 | 26.15 | 26.90 | 26.15 | 0 | 0 | -0.0 |
06/06/2022 |
26.15
|
57,700 | 27 | 27 | 25.20 | 0 | 0 | 0 |
03/06/2022 |
27
|
75,900 | 26.50 | 27.10 | 26.45 | 0 | 0 | -0.0 |
02/06/2022 |
26.50
|
45,000 | 26.75 | 26.90 | 26.50 | 0 | 0 | -0.0 |
01/06/2022 |
26.75
|
70,200 | 27.05 | 27.50 | 26.75 | 0 | 0 | -0.0 |
31/05/2022 |
27.05
|
51,600 | 27 | 27.05 | 26.70 | 0 | 0 | -0.0 |
30/05/2022 |
27
|
35,500 | 27 | 27.05 | 26.70 | 0 | 0 | -0.0 |
27/05/2022 |
27
|
43,100 | 27.20 | 27.20 | 26.90 | 0 | 0 | -0.0 |
26/05/2022 |
27.20
|
58,700 | 26.75 | 27.50 | 26.60 | 0 | 0 | -0.0 |
25/05/2022 |
26.75
|
70,600 | 26.70 | 26.80 | 26 | 0 | 0 | -0.0 |
24/05/2022 |
26.70
|
41,000 | 26.80 | 26.80 | 26.15 | 0 | 200 | -0.0 |
23/05/2022 |
26.80
|
56,700 | 26.80 | 26.80 | 26.30 | 0 | 0 | 0 |
20/05/2022 |
26.80
|
86,000 | 26.80 | 26.90 | 26.20 | 0 | 0 | 0 |
19/05/2022 |
26.80
|
41,100 | 27 | 27 | 26.30 | 0 | 0 | 0 |
18/05/2022 |
27
|
52,300 | 27 | 27.50 | 26.70 | 0 | 0 | 0 |
17/05/2022 |
27
|
109,600 | 27 | 27.20 | 25.80 | 0 | 0 | 0 |
16/05/2022 |
27
|
117,500 | 28 | 28 | 26.20 | 0 | 0 | 0 |
13/05/2022 |
28
|
113,400 | 28.15 | 28.15 | 26.20 | 0 | 0 | 0 |