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) |
3.30 | 13.69% | 3,572,100 | 29,400 | 0.8 |
24.10
29.30
27.40
|
2 tháng
(2024-07-22) |
3.10 | 12.76% | 6,163,000 | 92,300 | 2.2 |
21.50
29.30
27.40
|
3 tháng
(2024-06-21) |
-6.60 | -19.41% | 13,314,000 | 190,760 | 4.7 |
21.50
34
27.40
|
6 tháng
(2024-03-25) |
7.40 | 37% | 22,895,500 | 515,940 | 11.1 |
18
34
27.40
|
12 tháng
(2023-09-25) |
8.20 | 42.71% | 31,837,600 | 1,310,040 | 26.0 |
15.90
34
27.40
|
24 tháng
(2022-09-30) |
11.58 | 73.22% | 49,743,111 | 1,348,720 | 26.5 |
8.05
34
27.40
|
36 tháng
(2021-10-05) |
-5.97 | -17.88% | 116,283,802 | 1,356,862 | 26.8 |
8.05
40.19
27.40
|
60 tháng
(2019-10-16) |
18.30 | 201.11% | 213,679,381 | 1,186,013 | 23.4 |
4.74
40.19
27.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
27.40
|
61,100 | 27.60 | 28.50 | 26.80 | 0 | 0 | 0 |
18/09/2024 |
27.50
|
36,100 | 27.40 | 27.80 | 26.60 | 0 | 0 | 0 |
17/09/2024 |
27.30
|
125,200 | 26.80 | 27.40 | 25.60 | 0 | 0 | 0 |
16/09/2024 |
26.30
|
48,500 | 27.40 | 27.40 | 26.30 | 0 | 0 | 0 |
13/09/2024 |
27
|
195,500 | 28.20 | 28.20 | 26.50 | 30,000 | 0 | 0.8 |
12/09/2024 |
28
|
54,500 | 28.50 | 29 | 27.50 | 0 | 0 | 0 |
11/09/2024 |
28.50
|
40,600 | 29.10 | 29.10 | 27.80 | 0 | 0 | 0 |
10/09/2024 |
29
|
206,900 | 29.20 | 29.90 | 28.90 | 0 | 400 | -0.0 |
09/09/2024 |
29.10
|
91,100 | 28.70 | 29.50 | 28.60 | 0 | 0 | 0 |
06/09/2024 |
29.30
|
213,300 | 28 | 29.90 | 27.70 | 0 | 0 | 0 |
05/09/2024 |
27.90
|
108,400 | 27.50 | 28.30 | 27.50 | 0 | 0 | 0 |
04/09/2024 |
28.20
|
109,400 | 28.50 | 28.50 | 27.30 | 0 | 0 | 0 |
30/08/2024 |
28.60
|
171,400 | 28 | 29.10 | 28 | 0 | 0 | 0 |
29/08/2024 |
28
|
252,100 | 28.80 | 29 | 28 | 0 | 0 | 0 |
28/08/2024 |
28.40
|
566,000 | 27 | 28.70 | 26.10 | 0 | 0 | 0 |
27/08/2024 |
27
|
411,000 | 26 | 27.20 | 25.50 | 0 | 200 | -0.0 |
26/08/2024 |
26
|
402,000 | 24.90 | 26.10 | 24.50 | 0 | 0 | 0 |
23/08/2024 |
24.60
|
62,300 | 24.80 | 24.80 | 24 | 0 | 0 | 0 |
22/08/2024 |
24.70
|
187,600 | 24.50 | 25.10 | 24.50 | 0 | 0 | 0 |
21/08/2024 |
24.30
|
123,100 | 24.40 | 24.40 | 23.70 | 0 | 0 | 0 |
20/08/2024 |
24.10
|
106,000 | 24.40 | 24.90 | 23.80 | 0 | 0 | 0 |
19/08/2024 |
24.40
|
143,800 | 23.60 | 24.40 | 23.40 | 2,000 | 0 | 0.0 |
16/08/2024 |
23.60
|
202,000 | 22.10 | 23.70 | 22.10 | 0 | 0 | 0 |
15/08/2024 |
22.20
|
91,700 | 22.30 | 22.50 | 21.90 | 48,900 | 0 | 1.1 |
14/08/2024 |
22.40
|
106,400 | 23.10 | 23.10 | 22 | 9,100 | 0 | 0.2 |
13/08/2024 |
23.10
|
37,300 | 23.70 | 23.80 | 22.80 | 0 | 0 | 0 |
12/08/2024 |
23.40
|
78,000 | 22.70 | 23.70 | 22.50 | 0 | 200 | -0.0 |
09/08/2024 |
22.70
|
83,800 | 22.30 | 22.70 | 22.20 | 0 | 0 | 0 |
08/08/2024 |
22
|
67,000 | 22.20 | 22.40 | 21.70 | 0 | 0 | 0 |
07/08/2024 |
22.30
|
31,000 | 22.40 | 22.50 | 22 | 0 | 0 | 0 |
06/08/2024 |
22.40
|
78,600 | 19.10 | 22.70 | 19.10 | 200 | 0 | 0.0 |
05/08/2024 |
21.50
|
177,100 | 22 | 23.20 | 21.20 | 0 | 0 | 0 |
02/08/2024 |
22.90
|
97,400 | 22.40 | 23 | 21.70 | 0 | 0 | 0 |
01/08/2024 |
22.40
|
254,200 | 24.30 | 24.30 | 22 | 500 | 0 | 0.0 |
31/07/2024 |
24.30
|
99,400 | 24.80 | 24.80 | 24 | 0 | 0 | 0 |
30/07/2024 |
24.60
|
140,500 | 24.60 | 25.30 | 24 | 0 | 0 | 0 |
29/07/2024 |
24.60
|
128,900 | 24.70 | 24.80 | 24.50 | 200 | 0 | 0.0 |
26/07/2024 |
24.70
|
126,700 | 24.30 | 24.80 | 24.20 | 1,200 | 0 | 0.0 |
25/07/2024 |
24.30
|
101,700 | 23.30 | 24.30 | 23.30 | 0 | 0 | 0 |
24/07/2024 |
24
|
154,300 | 23 | 24 | 22.60 | 0 | 0 | 0 |
23/07/2024 |
23.50
|
126,500 | 24.30 | 24.30 | 23 | 1,000 | 0 | 0.0 |
22/07/2024 |
24.30
|
264,600 | 25.60 | 25.60 | 23.10 | 0 | 0 | 0 |
19/07/2024 |
25.50
|
152,200 | 25.80 | 26.70 | 25 | 0 | 0 | 0 |
18/07/2024 |
26.50
|
351,200 | 26.80 | 26.80 | 24.90 | 0 | 0 | 0 |
17/07/2024 |
26.60
|
564,300 | 29 | 29 | 25.60 | 95,000 | 0 | 2.5 |
16/07/2024 |
28.10
|
495,600 | 30.30 | 30.70 | 28 | 900 | 3,400 | -0.1 |
15/07/2024 |
30.30
|
114,900 | 30.80 | 30.90 | 30 | 0 | 0 | 0 |
12/07/2024 |
30.80
|
317,000 | 30.30 | 31.30 | 30.30 | 0 | 0 | 0 |
11/07/2024 |
30.30
|
185,700 | 30.40 | 30.80 | 29.70 | 0 | 0 | 0 |
10/07/2024 |
30.10
|
365,000 | 29.30 | 30.90 | 29 | 0 | 0 | 0 |
09/07/2024 |
29.40
|
340,400 | 30 | 30.40 | 28.60 | 0 | 6,500 | -0.2 |
08/07/2024 |
29.90
|
237,800 | 29.30 | 30.80 | 29.30 | 3,400 | 0 | 0.1 |
05/07/2024 |
29.20
|
415,800 | 28.20 | 30.10 | 28.20 | 0 | 0 | 0 |
04/07/2024 |
28.10
|
170,500 | 28.10 | 28.30 | 27.60 | 0 | 0 | 0 |
03/07/2024 |
28
|
331,400 | 27 | 28.90 | 26.80 | 0 | 0 | 0 |
02/07/2024 |
26.40
|
428,900 | 28 | 28.10 | 26.30 | 0 | 0 | 0 |
01/07/2024 |
28.30
|
408,500 | 30.60 | 30.80 | 27.60 | 60 | 0 | 0.0 |
28/06/2024 |
30.50
|
199,100 | 31 | 32.20 | 29.60 | 0 | 0 | 0 |
27/06/2024 |
31
|
191,200 | 32.10 | 32.10 | 30.80 | 0 | 2,900 | -0.1 |
26/06/2024 |
32.40
|
171,900 | 32 | 33.10 | 31.40 | 0 | 0 | 0 |
25/06/2024 |
32.40
|
519,700 | 32 | 34.50 | 29.20 | 10,000 | 0 | 0.3 |
24/06/2024 |
31.50
|
591,200 | 35 | 35.60 | 30.50 | 8,000 | 0 | 0.3 |
21/06/2024 |
34
|
598,700 | 31 | 34.90 | 31 | 0 | 6,100 | -0.2 |
20/06/2024 |
31
|
319,200 | 30.20 | 31.40 | 30 | 0 | 0 | 0 |
19/06/2024 |
30.10
|
360,100 | 31 | 31.20 | 30 | 5,500 | 0 | 0.2 |
18/06/2024 |
30.80
|
463,000 | 31.40 | 32.40 | 30.60 | 0 | 20 | -0.0 |
17/06/2024 |
31.40
|
354,100 | 30.10 | 31.90 | 30.10 | 0 | 0 | 0 |
14/06/2024 |
30.10
|
746,800 | 30 | 32.10 | 29.40 | 0 | 0 | 0 |
13/06/2024 |
29.70
|
286,500 | 31 | 31 | 29.50 | 4,000 | 0 | 0.1 |
12/06/2024 |
30
|
579,900 | 31.30 | 31.30 | 29 | 1,000 | 0 | 0.0 |
11/06/2024 |
30.90
|
591,900 | 31 | 33 | 30 | 0 | 10,000 | -0.3 |
10/06/2024 |
29.70
|
890,400 | 27.30 | 29.70 | 27.20 | 0 | 0 | 0 |
07/06/2024 |
27
|
724,700 | 23.90 | 27.20 | 23.70 | 0 | 0 | 0 |
06/06/2024 |
23.60
|
206,200 | 23.80 | 24.10 | 23.40 | 5,000 | 0 | 0.1 |
05/06/2024 |
23.60
|
105,700 | 23.70 | 24.30 | 23.30 | 0 | 0 | 0 |
04/06/2024 |
23.20
|
224,700 | 22.50 | 23.50 | 22.50 | 0 | 0 | 0 |
03/06/2024 |
22.40
|
73,500 | 22.50 | 22.60 | 22.30 | 0 | 0 | 0 |
31/05/2024 |
22.50
|
44,000 | 22.20 | 22.60 | 22.10 | 0 | 0 | 0 |
30/05/2024 |
22.70
|
116,400 | 22.50 | 22.70 | 22 | 0 | 0 | 0 |
29/05/2024 |
22.80
|
91,200 | 22.60 | 22.80 | 22.10 | 0 | 0 | 0 |
28/05/2024 |
23
|
57,300 | 22.60 | 23 | 22.50 | 0 | 0 | 0 |
27/05/2024 |
22.60
|
92,900 | 22.40 | 23.40 | 22.30 | 3,000 | 0 | 0.1 |
24/05/2024 |
22.40
|
214,900 | 22.40 | 22.90 | 21.40 | 5,000 | 0 | 0.1 |
23/05/2024 |
22.60
|
134,100 | 23 | 23 | 22 | 0 | 0 | 0 |
22/05/2024 |
22.80
|
236,200 | 22.90 | 23.50 | 22.40 | 1,000 | 0 | 0.0 |
21/05/2024 |
23
|
254,800 | 20.90 | 23.70 | 20.90 | 0 | 0 | 0 |
20/05/2024 |
21
|
148,500 | 20.80 | 21.30 | 20.70 | 0 | 9,400 | -0.2 |
17/05/2024 |
20.70
|
114,100 | 21.30 | 21.30 | 20.30 | 500 | 0 | 0.0 |
16/05/2024 |
21.30
|
93,200 | 21.40 | 21.70 | 21 | 600 | 0 | 0.0 |
15/05/2024 |
21.30
|
214,700 | 20 | 22 | 20 | 0 | 0 | 0 |
14/05/2024 |
20.10
|
39,900 | 20.30 | 20.30 | 19.70 | 0 | 0 | 0 |
13/05/2024 |
20.30
|
71,000 | 20.70 | 20.70 | 19.80 | 0 | 0 | 0 |
10/05/2024 |
20.50
|
91,000 | 20.50 | 21.20 | 20 | 0 | 0 | 0 |
09/05/2024 |
20.70
|
255,600 | 19.30 | 21.20 | 19.30 | 0 | 1,000 | -0.0 |
08/05/2024 |
19.30
|
18,400 | 19.20 | 19.40 | 19.20 | 0 | 0 | 0 |
07/05/2024 |
19.30
|
42,300 | 19 | 19.30 | 18.90 | 0 | 0 | 0 |
06/05/2024 |
18.90
|
86,000 | 18.30 | 18.90 | 18.20 | 0 | 0 | 0 |
03/05/2024 |
18.20
|
29,300 | 18.30 | 18.40 | 18.10 | 0 | 0 | 0 |
02/05/2024 |
18.30
|
18,100 | 18.60 | 18.60 | 18 | 0 | 0 | 0 |
26/04/2024 |
18.40
|
26,900 | 18.30 | 18.50 | 18 | 0 | 0 | 0 |