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) |
-1.10 | -2.24% | 2,335,300 | -1,200 | -0.1 |
47.20
50.80
48.05
|
2 tháng
(2024-07-22) |
4.05 | 9.20% | 5,587,500 | -99,600 | -4.5 |
43.10
50.80
48.05
|
3 tháng
(2024-06-21) |
0.80 | 1.69% | 9,746,200 | -78,800 | -3.6 |
43.10
50.80
48.05
|
6 tháng
(2024-03-25) |
5.10 | 11.87% | 22,818,500 | -59,415 | -3.3 |
42.10
52.70
48.05
|
12 tháng
(2023-09-25) |
6.81 | 16.50% | 40,642,600 | 408,675 | 18.1 |
31.40
52.70
48.05
|
24 tháng
(2022-09-30) |
18.05 | 60.18% | 72,943,000 | -683,785 | -13.9 |
26.36
52.70
48.05
|
36 tháng
(2021-10-05) |
-0.66 | -1.35% | 103,515,600 | -2,504,830 | -66.9 |
26.36
59.35
48.05
|
60 tháng
(2019-10-16) |
21.14 | 78.57% | 155,002,670 | -2,392,120 | -5.9 |
12.26
59.35
48.05
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2019 |
29.61
|
84,030 | 29.95 | 30.09 | 29.42 | 100 | 0 | 0.0 |
09/07/2019 |
29.95
|
129,020 | 29.90 | 30.14 | 29.71 | 0 | 0 | 0 |
08/07/2019 |
29.90
|
123,920 | 30.24 | 30.24 | 29.56 | 250 | 29,000 | -1.8 |
05/07/2019 |
30.24
|
404,470 | 29.90 | 30.48 | 29.66 | 10 | 2,670 | -0.2 |
04/07/2019 |
29.90
|
205,340 | 29.32 | 30.00 | 29.08 | 260 | 15,200 | -0.9 |
03/07/2019 |
29.32
|
38,700 | 29.32 | 29.32 | 29.08 | 10,300 | 0 | 0.6 |
02/07/2019 |
29.32
|
95,060 | 28.98 | 29.42 | 28.98 | 13,410 | 0 | 0.8 |
01/07/2019 |
28.98
|
72,480 | 28.93 | 29.42 | 28.89 | 10,000 | 10,000 | 0.0 |
28/06/2019 |
28.93
|
107,820 | 28.69 | 28.93 | 28.26 | 50,260 | 16,940 | 2.0 |
27/06/2019 |
28.69
|
139,670 | 28.93 | 28.93 | 28.45 | 119,830 | 76,220 | 2.6 |
26/06/2019 |
28.93
|
157,370 | 27.97 | 29.08 | 28.40 | 55,000 | 30,000 | 1.5 |
25/06/2019 |
27.97
|
120,410 | 27.92 | 28.21 | 27.63 | 27,000 | 45,000 | -1.0 |
24/06/2019 |
27.92
|
354,830 | 28.74 | 28.93 | 27.58 | 57,250 | 36,300 | 1.2 |
21/06/2019 |
28.74
|
236,390 | 29.32 | 29.61 | 28.45 | 1,840 | 48,000 | -2.7 |
20/06/2019 |
29.32
|
69,620 | 29.18 | 29.61 | 29.13 | 7,940 | 0 | 0.5 |
19/06/2019 |
29.18
|
103,970 | 29.03 | 29.61 | 28.93 | 3,500 | 20,000 | -1.0 |
18/06/2019 |
29.03
|
59,790 | 28.93 | 29.18 | 28.74 | 0 | 90 | -0.0 |
17/06/2019 |
28.93
|
101,730 | 29.42 | 29.51 | 28.45 | 0 | 0 | 0 |
14/06/2019 |
29.42
|
150,030 | 29.51 | 30.04 | 29.18 | 0 | 0 | 0 |
13/06/2019 |
29.51
|
63,390 | 28.98 | 29.71 | 28.98 | 0 | 0 | 0 |
12/06/2019 |
28.98
|
114,760 | 29.95 | 29.95 | 28.98 | 750 | 0 | 0.0 |
11/06/2019 |
29.95
|
247,290 | 29.90 | 30.62 | 29.75 | 0 | 0 | 0 |
10/06/2019 |
29.90
|
137,240 | 30.09 | 30.28 | 29.42 | 11,880 | 0 | 0.7 |
07/06/2019 |
30.09
|
420,550 | 28.16 | 30.09 | 28.21 | 10,470 | 10,310 | -0.0 |
06/06/2019 |
28.16
|
54,900 | 28.02 | 28.21 | 27.97 | 40,390 | 100 | 2.4 |
05/06/2019 |
28.02
|
41,900 | 27.68 | 28.45 | 27.87 | 0 | 200 | -0.0 |
04/06/2019 |
27.68
|
50,670 | 27.49 | 27.83 | 27.44 | 16,790 | 20,000 | -0.2 |
03/06/2019 |
27.49
|
76,750 | 27.87 | 27.97 | 25.94 | 54,270 | 1,000 | 3.1 |
31/05/2019 |
27.87
|
62,700 | 27.87 | 28.02 | 27.73 | 48,030 | 100 | 2.8 |
30/05/2019 |
27.87
|
60,520 | 27.97 | 28.16 | 27.68 | 36,920 | 20,000 | 1.0 |
29/05/2019 |
27.97
|
146,300 | 28.45 | 28.45 | 27.63 | 59,040 | 1,480 | 3.3 |
28/05/2019 |
28.45
|
120,910 | 28.60 | 28.65 | 27.83 | 100 | 0 | 0.0 |
27/05/2019 |
28.60
|
28,850 | 28.89 | 29.13 | 28.60 | 0 | 0 | 0 |
24/05/2019 |
28.89
|
98,460 | 28.89 | 29.42 | 28.69 | 1,900 | 0 | 0.1 |
23/05/2019 |
28.89
|
43,130 | 28.89 | 29.18 | 28.55 | 9,840 | 0 | 0.6 |
22/05/2019 |
28.89
|
67,430 | 29.03 | 29.13 | 28.74 | 500 | 0 | 0.0 |
21/05/2019 |
29.03
|
224,820 | 28.45 | 29.22 | 28.21 | 210 | 13,100 | -0.8 |
20/05/2019 |
28.45
|
96,590 | 28.50 | 28.79 | 28.26 | 930 | 100 | 0.0 |
17/05/2019 |
28.50
|
62,040 | 28.26 | 28.65 | 28.02 | 3,390 | 500 | 0.2 |
16/05/2019 |
28.26
|
80,980 | 27.87 | 28.26 | 27.83 | 208,500 | 0 | 12.1 |
15/05/2019 |
27.87
|
96,180 | 28.36 | 28.36 | 27.73 | 100 | 10 | 0.0 |
14/05/2019 |
28.36
|
53,470 | 27.97 | 28.36 | 27.83 | 0 | 500 | -0.0 |
13/05/2019 |
27.97
|
26,130 | 28.16 | 28.36 | 27.49 | 1,060 | 0 | 0.1 |
10/05/2019 |
28.16
|
92,460 | 27.49 | 28.45 | 27.49 | 27,180 | 2,000 | 1.5 |
09/05/2019 |
27.49
|
101,180 | 28.02 | 28.07 | 27.01 | 11,300 | 0 | 0.6 |
08/05/2019 |
28.02
|
217,690 | 28.79 | 28.79 | 27.73 | 79,640 | 0 | 4.6 |
07/05/2019 |
28.79
|
79,610 | 29.71 | 29.71 | 28.74 | 1,010 | 600 | 0.0 |
06/05/2019 |
29.71
|
49,750 | 29.66 | 29.90 | 29.22 | 2,510 | 0 | 0.2 |
03/05/2019 |
29.66
|
125,400 | 29.51 | 30.14 | 29.42 | 2,500 | 8,400 | -0.4 |
02/05/2019 |
29.51
|
91,170 | 29.18 | 30.38 | 28.79 | 10,080 | 5,200 | 0.3 |
26/04/2019 |
29.18
|
65,800 | 29.37 | 29.66 | 29.13 | 2,500 | 9,500 | -0.4 |
25/04/2019 |
29.37
|
43,010 | 29.80 | 29.90 | 29.22 | 2,170 | 10,000 | -0.5 |
24/04/2019 |
29.80
|
161,730 | 29.13 | 29.90 | 28.79 | 43,840 | 11,100 | 2.0 |
23/04/2019 |
29.13
|
94,930 | 28.45 | 29.13 | 28.40 | 27,330 | 7,000 | 1.2 |
22/04/2019 |
28.45
|
119,820 | 29.32 | 29.32 | 28.02 | 38,000 | 0 | 2.2 |
19/04/2019 |
29.32
|
80,940 | 28.93 | 29.32 | 28.55 | 15,300 | 3,000 | 0.7 |
18/04/2019 |
28.93
|
182,580 | 29.27 | 29.90 | 27.97 | 28,830 | 5,690 | 1.4 |
17/04/2019 |
29.27
|
141,720 | 28.98 | 29.90 | 28.98 | 9,580 | 6,410 | 0.2 |
16/04/2019 |
28.98
|
200,400 | 29.18 | 29.18 | 28.21 | 15,960 | 0 | 1.0 |
12/04/2019 |
29.18
|
434,420 | 27.49 | 29.32 | 27.44 | 187,960 | 0 | 11.3 |
11/04/2019 |
27.49
|
209,810 | 27.39 | 27.92 | 27.01 | 18,620 | 100 | 1.1 |
10/04/2019 |
27.39
|
1,075,690 | 26.04 | 27.39 | 25.66 | 311,970 | 8,270 | 17.0 |
09/04/2019 |
26.04
|
138,850 | 26.38 | 26.43 | 26.04 | 30,920 | 19,500 | 0.6 |
08/04/2019 |
26.38
|
122,410 | 26.28 | 26.43 | 26.04 | 60,970 | 300 | 3.3 |
05/04/2019 |
26.28
|
425,970 | 25.56 | 26.28 | 25.56 | 68,110 | 400 | 3.7 |
04/04/2019 |
25.56
|
95,960 | 25.51 | 25.80 | 25.46 | 4,160 | 13,000 | -0.5 |
03/04/2019 |
25.51
|
121,610 | 24.59 | 25.51 | 24.69 | 6,440 | 8,000 | -0.1 |
02/04/2019 |
24.59
|
41,120 | 24.40 | 25.08 | 24.35 | 6,430 | 9,400 | -0.1 |
01/04/2019 |
24.40
|
18,150 | 24.59 | 24.84 | 24.40 | 8,560 | 0 | 0.4 |
29/03/2019 |
24.59
|
13,710 | 25.08 | 25.08 | 24.59 | 0 | 0 | 0 |
28/03/2019 |
25.08
|
19,170 | 24.93 | 25.08 | 24.84 | 9,100 | 0 | 0.5 |
27/03/2019 |
24.93
|
25,360 | 24.88 | 24.98 | 24.59 | 0 | 0 | 0 |
26/03/2019 |
24.88
|
17,130 | 24.45 | 24.88 | 24.21 | 1,570 | 0 | 0.1 |
25/03/2019 |
24.45
|
35,870 | 24.64 | 24.93 | 24.40 | 5,350 | 0 | 0.3 |
22/03/2019 |
24.64
|
66,190 | 24.84 | 25.08 | 24.45 | 1,250 | 6,700 | -0.3 |
21/03/2019 |
24.84
|
50,160 | 25.46 | 25.56 | 24.84 | 10,300 | 0 | 0.5 |
20/03/2019 |
25.46
|
15,480 | 25.56 | 25.56 | 24.79 | 480 | 0 | 0.0 |
19/03/2019 |
25.56
|
77,290 | 25.75 | 25.90 | 24.55 | 1,440 | 0 | 0.1 |
18/03/2019 |
25.75
|
79,540 | 25.46 | 25.94 | 25.32 | 16,180 | 0 | 0.9 |
15/03/2019 |
25.46
|
39,930 | 25.80 | 25.85 | 25.37 | 400 | 0 | 0.0 |
14/03/2019 |
25.80
|
11,320 | 25.90 | 26.04 | 25.80 | 0 | 0 | 0 |
13/03/2019 |
25.90
|
25,680 | 26.14 | 26.33 | 25.80 | 0 | 0 | 0 |
12/03/2019 |
26.14
|
129,880 | 25.51 | 26.43 | 25.99 | 100 | 200 | -0.0 |
11/03/2019 |
25.51
|
22,300 | 25.56 | 25.56 | 24.98 | 0 | 0 | 0 |
08/03/2019 |
25.56
|
64,090 | 25.08 | 25.70 | 25.08 | 25,000 | 0 | 1.3 |
07/03/2019 |
25.08
|
46,990 | 25.94 | 25.94 | 25.03 | 1,400 | 0 | 0.1 |
06/03/2019 |
25.94
|
109,700 | 25.61 | 25.99 | 24.84 | 100 | 0 | 0.0 |
05/03/2019 |
25.61
|
49,960 | 26.72 | 26.72 | 25.61 | 150 | 0 | 0.0 |
04/03/2019 |
26.72
|
43,470 | 26.57 | 27.01 | 26.52 | 0 | 0 | 0 |
01/03/2019 |
26.57
|
119,120 | 25.99 | 27.49 | 25.41 | 0 | 0 | 0 |
28/02/2019 |
25.99
|
66,120 | 26.23 | 26.23 | 25.61 | 43,500 | 100 | 2.3 |
27/02/2019 |
26.23
|
82,440 | 26.19 | 26.38 | 26.19 | 27,710 | 0 | 1.5 |
26/02/2019 |
26.19
|
146,270 | 25.56 | 26.19 | 25.61 | 0 | 100 | -0.0 |
25/02/2019 |
25.56
|
210,950 | 25.37 | 25.56 | 24.93 | 138,670 | 100 | 7.2 |
22/02/2019 |
25.37
|
52,280 | 25.56 | 25.56 | 25.08 | 23,000 | 0 | 1.2 |
21/02/2019 |
25.56
|
78,340 | 25.75 | 25.80 | 25.37 | 36,590 | 0 | 1.9 |
20/02/2019 |
25.75
|
23,830 | 25.85 | 25.90 | 25.56 | 10,000 | 0 | 0.5 |
19/02/2019 |
25.85
|
42,270 | 25.90 | 26.19 | 25.66 | 19,150 | 200 | 1.0 |
18/02/2019 |
25.90
|
138,180 | 24.50 | 25.90 | 24.50 | 50,010 | 300 | 2.6 |
15/02/2019 |
24.50
|
74,280 | 24.69 | 24.84 | 24.50 | 1,000 | 0 | 0.1 |