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) |
0.10 | 0.33% | 2,069,500 | -27,500 | -0.8 |
29.45
30.20
30.20
|
2 tháng
(2024-07-22) |
-1.75 | -5.51% | 3,992,800 | -121,711 | -3.7 |
29.45
31.75
30.20
|
3 tháng
(2024-06-21) |
-3.40 | -10.18% | 9,079,700 | -210,811 | -6.6 |
29.45
34.40
30.20
|
6 tháng
(2024-03-25) |
0.35 | 1.18% | 18,560,900 | -78,359 | -2.3 |
28.90
34.40
30.20
|
12 tháng
(2023-09-25) |
0.62 | 2.13% | 63,524,200 | 192,769 | 5.7 |
28.90
34.40
30.20
|
24 tháng
(2022-09-30) |
9.42 | 45.77% | 195,963,700 | 378,014 | 8.5 |
19.87
34.40
30.20
|
36 tháng
(2021-10-05) |
14.04 | 87.92% | 304,669,500 | 151,670 | 1.2 |
15.96
34.40
30.20
|
60 tháng
(2019-10-16) |
15.01 | 100.18% | 392,147,030 | 436,530 | 7.1 |
13.10
34.40
30.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
30.20
|
264,200 | 30 | 30.20 | 29.35 | 800 | 0 | 0.0 |
18/09/2024 |
30
|
75,900 | 29.80 | 30 | 29.70 | 0 | 0 | 0 |
17/09/2024 |
29.75
|
62,100 | 29.80 | 29.90 | 29.50 | 0 | 1,500 | -0.0 |
16/09/2024 |
29.80
|
76,200 | 29.80 | 29.80 | 29.45 | 0 | 0 | 0 |
13/09/2024 |
29.80
|
43,200 | 29.85 | 29.85 | 29.50 | 0 | 100 | -0.0 |
12/09/2024 |
29.85
|
66,800 | 29.65 | 29.85 | 29.35 | 400 | 1,100 | -0.0 |
11/09/2024 |
29.65
|
213,100 | 29.50 | 29.85 | 29.30 | 0 | 11,000 | -0.3 |
10/09/2024 |
29.45
|
182,300 | 29.85 | 29.90 | 29.10 | 0 | 8,000 | -0.2 |
09/09/2024 |
29.85
|
38,700 | 30 | 30 | 29.75 | 0 | 2,300 | -0.1 |
06/09/2024 |
30
|
113,800 | 30.20 | 30.20 | 29.75 | 500 | 6,900 | -0.2 |
05/09/2024 |
30
|
132,500 | 30 | 30.20 | 29.90 | 11,800 | 0 | 0.4 |
04/09/2024 |
30
|
33,800 | 30 | 30 | 29.85 | 4,200 | 0 | 0.1 |
30/08/2024 |
29.90
|
132,400 | 29.85 | 30 | 29.65 | 12,000 | 3,100 | 0.3 |
29/08/2024 |
29.85
|
89,100 | 29.85 | 29.85 | 29.55 | 0 | 1,700 | -0.1 |
28/08/2024 |
29.85
|
132,500 | 29.70 | 29.85 | 29.50 | 0 | 5,400 | -0.2 |
27/08/2024 |
29.50
|
111,200 | 29.80 | 29.80 | 29.50 | 0 | 1,000 | -0.0 |
26/08/2024 |
29.80
|
109,100 | 29.90 | 30 | 29.60 | 0 | 7,100 | -0.2 |
23/08/2024 |
29.85
|
225,500 | 29.70 | 29.85 | 29.55 | 1,800 | 2,700 | -0.0 |
22/08/2024 |
29.80
|
112,200 | 29.80 | 30 | 29.60 | 0 | 1,900 | -0.1 |
21/08/2024 |
29.70
|
92,500 | 30 | 30 | 29.70 | 0 | 1,200 | -0.0 |
20/08/2024 |
29.90
|
26,600 | 29.90 | 29.95 | 29.70 | 0 | 3,200 | -0.1 |
19/08/2024 |
29.90
|
46,800 | 29.85 | 30.35 | 29.75 | 0 | 4,100 | -0.1 |
16/08/2024 |
29.70
|
35,500 | 29.90 | 30.10 | 29.70 | 0 | 7,600 | -0.2 |
15/08/2024 |
30
|
30,300 | 29.95 | 30 | 29.70 | 0 | 5,400 | -0.2 |
14/08/2024 |
30
|
31,500 | 29.95 | 30 | 29.65 | 0 | 5,600 | -0.2 |
13/08/2024 |
29.80
|
107,300 | 30 | 30 | 29.55 | 200 | 12,400 | -0.4 |
12/08/2024 |
30
|
79,700 | 29.90 | 30 | 29.55 | 700 | 5,500 | -0.1 |
09/08/2024 |
30
|
239,300 | 30.15 | 30.15 | 29.40 | 2,700 | 28,500 | -0.8 |
08/08/2024 |
30.15
|
45,000 | 30 | 30.20 | 29.55 | 0 | 800 | -0.0 |
07/08/2024 |
30
|
173,400 | 30.05 | 30.20 | 29.50 | 28,500 | 3,500 | 0.7 |
06/08/2024 |
30.05
|
114,800 | 29.70 | 30.35 | 29.50 | 23,600 | 7,611 | 0.5 |
05/08/2024 |
30.05
|
170,800 | 30.50 | 30.65 | 29.60 | 200 | 4,300 | -0.1 |
02/08/2024 |
30.45
|
111,100 | 30.60 | 31 | 30.05 | 0 | 12,700 | -0.4 |
01/08/2024 |
30.85
|
118,000 | 31.15 | 31.15 | 30 | 800 | 28,700 | -0.9 |
31/07/2024 |
31.15
|
54,800 | 31.30 | 31.30 | 30.70 | 0 | 13,200 | -0.4 |
30/07/2024 |
31.20
|
89,600 | 31.20 | 31.20 | 30.70 | 9,900 | 4,700 | 0.2 |
29/07/2024 |
31.20
|
24,500 | 31.20 | 31.60 | 31 | 300 | 1,500 | -0.0 |
26/07/2024 |
31.20
|
116,000 | 31.20 | 31.25 | 30.70 | 27,200 | 4,400 | 0.7 |
25/07/2024 |
31.20
|
24,600 | 31.30 | 31.30 | 30.75 | 0 | 4,300 | -0.1 |
24/07/2024 |
31.20
|
63,700 | 31.50 | 31.50 | 30.65 | 0 | 10,800 | -0.3 |
23/07/2024 |
31.60
|
202,000 | 31.60 | 31.60 | 30.90 | 0 | 17,300 | -0.5 |
22/07/2024 |
31.75
|
44,600 | 31.65 | 31.80 | 31 | 0 | 5,400 | -0.2 |
19/07/2024 |
31.80
|
108,600 | 31 | 31.80 | 30.80 | 3,600 | 11,900 | -0.3 |
18/07/2024 |
31.30
|
240,300 | 30.80 | 31.30 | 30.30 | 4,700 | 8,300 | -0.1 |
17/07/2024 |
31.10
|
115,100 | 31.60 | 31.60 | 30.50 | 0 | 24,000 | -0.7 |
16/07/2024 |
31.90
|
778,500 | 33.70 | 33.70 | 31.65 | 0 | 77,800 | -2.5 |
15/07/2024 |
34
|
200,400 | 34.30 | 34.30 | 33.65 | 0 | 16,700 | -0.6 |
12/07/2024 |
34.30
|
166,400 | 34.35 | 34.40 | 34.10 | 0 | 18,500 | -0.6 |
11/07/2024 |
34.35
|
178,500 | 34.20 | 36.55 | 34.20 | 0 | 0 | 0 |
10/07/2024 |
34.20
|
266,600 | 34 | 34.20 | 33.90 | 26,400 | 20,200 | 0.2 |
09/07/2024 |
34
|
449,900 | 34 | 34 | 33.70 | 100 | 77,800 | -2.6 |
08/07/2024 |
34.10
|
330,200 | 33.90 | 34.25 | 33.75 | 7,700 | 52,300 | -1.5 |
05/07/2024 |
34.10
|
344,500 | 34.60 | 34.60 | 34.10 | 17,300 | 7,200 | 0.3 |
04/07/2024 |
34.40
|
195,000 | 34.20 | 34.50 | 34.10 | 37,700 | 6,200 | 1.1 |
03/07/2024 |
34.20
|
159,300 | 33.90 | 34.25 | 33.80 | 44,900 | 0 | 1.5 |
02/07/2024 |
34
|
161,900 | 33.60 | 34 | 33.40 | 35,400 | 5,500 | 1.0 |
01/07/2024 |
33.50
|
204,600 | 33.25 | 33.50 | 33.20 | 12,900 | 26,500 | -0.5 |
28/06/2024 |
33.25
|
174,300 | 33.30 | 33.45 | 33.05 | 6,600 | 25,600 | -0.6 |
27/06/2024 |
33.30
|
180,700 | 33.30 | 33.45 | 33.10 | 31,000 | 1,500 | 1.0 |
26/06/2024 |
33.35
|
147,200 | 33.65 | 34.10 | 33.20 | 4,200 | 16,200 | -0.4 |
25/06/2024 |
33.65
|
165,200 | 33.35 | 33.70 | 33.25 | 28,900 | 0 | 1.0 |
24/06/2024 |
33.35
|
253,300 | 33.40 | 33.40 | 33.25 | 2,300 | 17,300 | -0.5 |
21/06/2024 |
33.40
|
266,400 | 32.80 | 33.50 | 32.75 | 60,900 | 200 | 2.0 |
20/06/2024 |
32.75
|
224,300 | 32.90 | 33.10 | 32.55 | 7,000 | 36,000 | -0.9 |
19/06/2024 |
32.75
|
216,800 | 32.85 | 32.85 | 32.50 | 17,200 | 6,400 | 0.4 |
18/06/2024 |
32.85
|
260,300 | 32.45 | 32.85 | 32.45 | 24,300 | 0 | 0.8 |
17/06/2024 |
32.45
|
309,300 | 32.10 | 32.45 | 31.90 | 53,700 | 0 | 1.7 |
14/06/2024 |
32.10
|
340,800 | 32.20 | 32.20 | 31.85 | 53,900 | 0 | 1.7 |
13/06/2024 |
32
|
459,400 | 30.65 | 32 | 30.65 | 0 | 0 | 0 |
12/06/2024 |
30.60
|
208,500 | 30.10 | 30.60 | 30 | 3,400 | 5,700 | -0.1 |
11/06/2024 |
30.20
|
84,600 | 29.90 | 30.20 | 29.65 | 0 | 3,700 | -0.1 |
10/06/2024 |
30
|
49,100 | 30 | 30 | 29.80 | 0 | 6,300 | -0.2 |
07/06/2024 |
29.90
|
50,400 | 30 | 30.10 | 29.80 | 0 | 1,900 | -0.1 |
06/06/2024 |
29.90
|
105,800 | 30.15 | 30.15 | 29.70 | 0 | 500 | -0.0 |
05/06/2024 |
30.10
|
88,700 | 30.15 | 30.25 | 29.95 | 0 | 1,700 | -0.1 |
04/06/2024 |
30.15
|
85,100 | 30.30 | 30.30 | 30 | 0 | 1,600 | -0.0 |
03/06/2024 |
30.30
|
144,000 | 30.35 | 30.35 | 30.05 | 0 | 0 | 0 |
31/05/2024 |
30.35
|
149,400 | 30.40 | 30.40 | 30.05 | 0 | 2,700 | -0.1 |
30/05/2024 |
30.40
|
142,600 | 30.40 | 30.40 | 30.10 | 0 | 48 | -0.0 |
29/05/2024 |
30.40
|
121,400 | 30.30 | 30.40 | 30.10 | 0 | 3,400 | -0.1 |
28/05/2024 |
30.30
|
73,300 | 30.10 | 30.30 | 30.05 | 0 | 1,000 | -0.0 |
27/05/2024 |
30.20
|
95,800 | 30.25 | 30.25 | 30.05 | 0 | 800 | -0.0 |
24/05/2024 |
30.25
|
144,000 | 30.10 | 30.30 | 30 | 0 | 1,200 | -0.0 |
23/05/2024 |
30.10
|
148,000 | 30.45 | 30.60 | 30.10 | 700 | 1,000 | -0.0 |
22/05/2024 |
30.45
|
161,800 | 30.60 | 31 | 30.20 | 6,000 | 200 | 0.2 |
21/05/2024 |
30.60
|
376,300 | 30.50 | 30.60 | 30.30 | 11,700 | 0 | 0.4 |
20/05/2024 |
30.50
|
344,400 | 30.50 | 30.70 | 30.25 | 10,300 | 0 | 0.3 |
17/05/2024 |
30.50
|
300,000 | 30.50 | 30.50 | 30.10 | 6,900 | 0 | 0.2 |
16/05/2024 |
30.50
|
292,000 | 30.15 | 30.50 | 30.15 | 1,900 | 0 | 0.1 |
15/05/2024 |
30.15
|
163,600 | 30.25 | 30.90 | 30.15 | 3,600 | 100 | 0.1 |
14/05/2024 |
30.25
|
280,300 | 30.40 | 30.70 | 30.25 | 7,500 | 0 | 0.2 |
13/05/2024 |
30.40
|
247,400 | 30.55 | 30.55 | 30.30 | 0 | 0 | 0 |
10/05/2024 |
30.65
|
179,200 | 30.65 | 30.65 | 30.35 | 2,300 | 0 | 0.1 |
09/05/2024 |
30.70
|
258,400 | 30.50 | 30.70 | 30.25 | 5,800 | 0 | 0.2 |
08/05/2024 |
30.50
|
228,200 | 30.50 | 30.50 | 30.25 | 8,100 | 0 | 0.2 |
07/05/2024 |
30.50
|
308,700 | 30.60 | 30.70 | 30.30 | 6,400 | 0 | 0.2 |
06/05/2024 |
30.60
|
340,500 | 30.65 | 30.70 | 30.30 | 3,300 | 0 | 0.1 |
03/05/2024 |
30.65
|
363,200 | 30.70 | 30.90 | 30.30 | 6,100 | 0 | 0.2 |
02/05/2024 |
30.70
|
165,700 | 30.40 | 31.20 | 30.40 | 1,400 | 0 | 0.0 |
26/04/2024 |
30.35
|
99,600 | 30.40 | 30.50 | 29.90 | 2,000 | 200 | 0.1 |