Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-11) |
-0.10 | -0.25% | 9,257,200 | -333,421 | -5.4 |
39.10
40
39.60
|
2 tháng
(2025-05-12) |
1.10 | 2.86% | 18,451,300 | -594,093 | -5.4 |
38.50
40.40
39.60
|
3 tháng
(2025-04-14) |
0.70 | 1.80% | 27,057,600 | -1,213,587 | -1.5 |
38
40.40
39.60
|
6 tháng
(2025-01-13) |
0.60 | 1.54% | 63,756,361 | -4,201,200 | -107.7 |
35.50
41.60
39.60
|
12 tháng
(2024-07-16) |
-1.69 | -4.08% | 152,884,818 | -1,500,330 | 4.8 |
35.50
41.60
39.60
|
24 tháng
(2023-07-24) |
9.08 | 29.73% | 389,827,424 | -40,079,903 | -1,514.5 |
28.15
43.68
39.60
|
36 tháng
(2022-07-27) |
8.37 | 26.79% | 429,076,729 | -48,142,087 | -1,850.3 |
27.12
43.68
39.60
|
60 tháng
(2020-08-06) |
15.02 | 61.08% | 536,031,655 | -52,309,138 | -2,018.5 |
23.85
43.68
39.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2019 |
30.62
|
276,722 | 30.51 | 30.83 | 30.36 | 313,200 | 388,200 | -4.4 |
09/07/2019 |
30.51
|
211,936 | 30.05 | 30.77 | 29.89 | 431,600 | 483,700 | -3.0 |
08/07/2019 |
30.05
|
333,217 | 30.10 | 30.41 | 30.00 | 227,600 | 252,300 | -1.4 |
05/07/2019 |
30.10
|
137,540 | 30.05 | 30.20 | 29.94 | 0 | 0 | 0 |
04/07/2019 |
30.05
|
179,286 | 30.25 | 30.31 | 30.00 | 117,600 | 82,500 | 2.0 |
03/07/2019 |
30.25
|
201,223 | 29.58 | 30.25 | 29.48 | 212,100 | 242,000 | -1.7 |
02/07/2019 |
29.58
|
677,479 | 30.31 | 30.46 | 29.32 | 347,400 | 394,400 | -2.6 |
01/07/2019 |
30.31
|
83,551 | 30.00 | 30.51 | 29.89 | 437,400 | 400,000 | 2.2 |
28/06/2019 |
30.00
|
731,725 | 30.10 | 30.20 | 29.74 | 159,200 | 356,500 | -11.4 |
27/06/2019 |
30.10
|
372,182 | 31.03 | 31.03 | 30.10 | 202,867 | 65,000 | 8.1 |
26/06/2019 |
31.03
|
402,593 | 31.14 | 31.55 | 30.98 | 380,510 | 472,645 | -5.5 |
25/06/2019 |
31.14
|
377,660 | 30.72 | 31.34 | 30.62 | 108,550 | 216,600 | -6.5 |
24/06/2019 |
30.72
|
308,593 | 30.20 | 30.88 | 30.10 | 133,800 | 193,800 | -3.5 |
21/06/2019 |
30.20
|
387,060 | 30.51 | 30.51 | 30.05 | 147,100 | 167,700 | -1.2 |
20/06/2019 |
30.51
|
396,688 | 30.93 | 31.03 | 30.31 | 198,800 | 217,900 | -1.1 |
19/06/2019 |
30.93
|
439,002 | 30.10 | 31.03 | 30.10 | 199,815 | 272,800 | -4.3 |
18/06/2019 |
30.10
|
716,833 | 29.58 | 30.57 | 29.63 | 443,690 | 423,700 | 1.2 |
17/06/2019 |
29.58
|
454,667 | 29.37 | 30.15 | 29.32 | 221,600 | 211,200 | 0.6 |
14/06/2019 |
29.37
|
387,209 | 29.48 | 29.53 | 29.06 | 136,903 | 60,100 | 4.3 |
13/06/2019 |
29.48
|
554,316 | 29.11 | 30.00 | 28.80 | 279,500 | 50,000 | 13.0 |
12/06/2019 |
29.11
|
481,059 | 28.80 | 29.37 | 28.80 | 179,600 | 70,000 | 6.1 |
11/06/2019 |
28.80
|
731,929 | 27.56 | 28.96 | 27.61 | 388,000 | 255,560 | 7.2 |
10/06/2019 |
27.56
|
1,129,156 | 26.83 | 27.76 | 26.99 | 767,700 | 816,640 | -2.6 |
07/06/2019 |
26.83
|
357,040 | 26.52 | 26.83 | 26.47 | 278,620 | 290,000 | -0.6 |
06/06/2019 |
26.52
|
252,513 | 26.67 | 26.67 | 26.26 | 302,710 | 157,000 | 7.4 |
05/06/2019 |
26.67
|
238,610 | 26.88 | 27.19 | 26.52 | 183,700 | 85,300 | 5.1 |
04/06/2019 |
26.88
|
520,860 | 27.24 | 27.24 | 26.52 | 341,210 | 198,000 | 7.4 |
03/06/2019 |
27.24
|
503,180 | 27.24 | 27.50 | 27.04 | 552,000 | 345,700 | 10.8 |
31/05/2019 |
27.24
|
261,515 | 27.19 | 27.24 | 26.93 | 532,450 | 380,640 | 7.9 |
30/05/2019 |
27.19
|
213,750 | 27.19 | 27.19 | 26.99 | 135,800 | 94,600 | 2.2 |
29/05/2019 |
27.19
|
461,640 | 26.93 | 27.40 | 26.83 | 150,000 | 206,300 | -3.0 |
28/05/2019 |
26.93
|
185,425 | 26.88 | 27.04 | 26.78 | 21,000 | 35,800 | -0.8 |
27/05/2019 |
26.88
|
168,445 | 27.04 | 27.19 | 26.62 | 140,000 | 72,000 | 3.5 |
24/05/2019 |
27.04
|
776,825 | 26.73 | 27.40 | 26.21 | 471,700 | 56,000 | 21.7 |
23/05/2019 |
26.73
|
341,060 | 26.47 | 26.73 | 26.31 | 207,110 | 150,000 | 2.9 |
22/05/2019 |
26.47
|
198,051 | 26.62 | 26.99 | 26.41 | 36,518 | 1,100 | 1.8 |
21/05/2019 |
26.62
|
314,643 | 25.90 | 26.88 | 25.95 | 105,400 | 50,000 | 2.8 |
20/05/2019 |
25.90
|
307,786 | 25.95 | 26.10 | 25.43 | 195,000 | 156,400 | 1.9 |
17/05/2019 |
25.95
|
663,518 | 25.69 | 26.10 | 25.69 | 344,400 | 386,500 | -2.1 |
16/05/2019 |
25.69
|
252,010 | 25.27 | 25.74 | 25.27 | 240,900 | 220,000 | 1.0 |
15/05/2019 |
25.27
|
183,000 | 24.86 | 25.32 | 24.96 | 9,800 | 114,400 | -5.1 |
14/05/2019 |
24.86
|
126,209 | 24.91 | 25.01 | 24.70 | 75,610 | 48,600 | 1.3 |
13/05/2019 |
24.91
|
108,622 | 24.91 | 24.96 | 24.70 | 53,312 | 50,300 | 0.1 |
10/05/2019 |
24.91
|
129,200 | 24.75 | 25.01 | 24.81 | 65,600 | 81,000 | -0.7 |
09/05/2019 |
24.75
|
30,017 | 24.86 | 24.86 | 24.70 | 10,900 | 0 | 0.5 |
08/05/2019 |
24.86
|
111,150 | 24.81 | 24.86 | 24.55 | 137,200 | 135,000 | 0.1 |
07/05/2019 |
24.81
|
76,000 | 24.29 | 24.91 | 24.39 | 310,400 | 268,800 | 2.0 |
06/05/2019 |
24.29
|
248,355 | 24.91 | 25.01 | 24.29 | 80,500 | 134,800 | -2.6 |
03/05/2019 |
24.91
|
179,623 | 25.17 | 25.17 | 24.81 | 97,000 | 66,200 | 1.5 |
02/05/2019 |
25.17
|
110,690 | 25.53 | 25.53 | 25.07 | 70,500 | 64,200 | 0.3 |
26/04/2019 |
25.53
|
239,713 | 25.53 | 25.84 | 25.27 | 69,900 | 128,000 | -2.9 |
25/04/2019 |
25.53
|
443,055 | 25.12 | 25.53 | 25.17 | 329,700 | 287,900 | 2.1 |
24/04/2019 |
25.12
|
177,537 | 24.70 | 25.32 | 24.75 | 75,800 | 89,500 | -0.7 |
23/04/2019 |
24.70
|
108,120 | 24.18 | 24.91 | 24.03 | 36,230 | 10,000 | 1.2 |
22/04/2019 |
24.18
|
183,940 | 24.70 | 24.70 | 23.87 | 60,900 | 0 | 2.8 |
19/04/2019 |
24.70
|
94,377 | 24.86 | 25.01 | 24.70 | 30,000 | 14,000 | 0.8 |
18/04/2019 |
24.86
|
354,520 | 25.43 | 25.43 | 24.65 | 102,400 | 2,000 | 4.8 |
17/04/2019 |
25.43
|
218,450 | 25.58 | 25.58 | 25.38 | 123,100 | 19,700 | 5.1 |
16/04/2019 |
25.58
|
151,744 | 25.64 | 25.64 | 25.43 | 109,900 | 10,000 | 4.9 |
12/04/2019 |
25.64
|
231,486 | 25.90 | 25.90 | 25.43 | 67,300 | 0 | 3.3 |
11/04/2019 |
25.90
|
264,112 | 26.00 | 26.26 | 25.90 | 310,700 | 220,000 | 4.5 |
10/04/2019 |
26.00
|
344,660 | 25.90 | 26.10 | 25.69 | 206,500 | 116,100 | 4.5 |
09/04/2019 |
25.90
|
465,472 | 25.17 | 25.90 | 25.22 | 221,200 | 19,300 | 10.0 |
08/04/2019 |
25.17
|
704,910 | 26.26 | 26.52 | 25.12 | 11,000 | 40,700 | -1.5 |
05/04/2019 |
26.26
|
159,960 | 26.26 | 26.62 | 26.15 | 118,900 | 159,300 | -2.0 |
04/04/2019 |
26.26
|
385,575 | 26.21 | 26.36 | 25.95 | 357,800 | 327,800 | 1.5 |
03/04/2019 |
26.21
|
293,766 | 26.73 | 26.78 | 26.05 | 73,200 | 57,000 | 0.8 |
02/04/2019 |
26.73
|
232,740 | 26.62 | 27.24 | 26.52 | 214,800 | 130,000 | 4.3 |
01/04/2019 |
26.62
|
1,144,740 | 27.30 | 27.30 | 25.84 | 383,900 | 100,000 | 14.4 |
29/03/2019 |
27.30
|
239,600 | 27.66 | 27.66 | 27.24 | 235,600 | 245,000 | -0.3 |
28/03/2019 |
27.66
|
614,418 | 27.50 | 27.66 | 27.04 | 354,800 | 293,828 | 3.2 |
27/03/2019 |
27.50
|
677,848 | 27.66 | 28.13 | 27.24 | 299,600 | 331,300 | -1.7 |
26/03/2019 |
27.66
|
1,138,600 | 26.99 | 28.02 | 26.83 | 234,400 | 436,600 | -10.8 |
25/03/2019 |
26.99
|
654,037 | 26.93 | 27.30 | 26.41 | 257,700 | 225,000 | 1.7 |
22/03/2019 |
26.93
|
413,085 | 26.57 | 26.93 | 26.52 | 260,900 | 155,000 | 5.5 |
21/03/2019 |
26.57
|
1,206,517 | 26.36 | 27.61 | 26.41 | 92,000 | 417,300 | -17.0 |
20/03/2019 |
26.36
|
555,990 | 26.26 | 26.67 | 26.00 | 309,400 | 283,700 | 1.3 |
19/03/2019 |
26.26
|
599,220 | 26.15 | 26.62 | 26.10 | 220,800 | 137,000 | 4.2 |
18/03/2019 |
26.15
|
711,800 | 26.21 | 26.99 | 25.95 | 200 | 294,910 | -14.9 |
15/03/2019 |
26.21
|
192,659 | 26.26 | 26.26 | 25.90 | 147,000 | 116,500 | 1.5 |
14/03/2019 |
26.26
|
311,460 | 26.41 | 26.41 | 25.95 | 222,000 | 207,800 | 0.7 |
13/03/2019 |
26.41
|
1,366,510 | 25.58 | 26.83 | 25.43 | 340,900 | 679,600 | -17.1 |
12/03/2019 |
25.58
|
357,708 | 25.32 | 25.84 | 25.27 | 285,300 | 245,400 | 2.0 |
11/03/2019 |
25.32
|
215,125 | 25.53 | 25.74 | 24.91 | 15,100 | 16,800 | -0.1 |
08/03/2019 |
25.53
|
297,920 | 25.79 | 26.00 | 25.32 | 82,200 | 66,800 | 0.8 |
07/03/2019 |
25.79
|
340,557 | 25.53 | 25.95 | 25.32 | 192,300 | 40,000 | 7.5 |
06/03/2019 |
25.53
|
342,200 | 25.95 | 26.41 | 25.27 | 52,900 | 67,900 | -0.9 |
05/03/2019 |
25.95
|
176,050 | 25.90 | 26.05 | 25.58 | 32,200 | 1,000 | 1.6 |
04/03/2019 |
25.90
|
444,487 | 26.15 | 26.73 | 25.69 | 88,500 | 83,000 | 0.3 |
01/03/2019 |
26.15
|
548,900 | 25.43 | 27.40 | 25.27 | 138,400 | 160,200 | -1.2 |
28/02/2019 |
25.43
|
575,950 | 26.15 | 26.31 | 25.17 | 169,340 | 211,000 | -2.0 |
27/02/2019 |
26.15
|
378,110 | 26.15 | 26.47 | 25.74 | 86,600 | 78,800 | 0.4 |
26/02/2019 |
26.15
|
1,001,013 | 25.38 | 26.62 | 25.38 | 317,100 | 513,600 | -9.9 |
25/02/2019 |
25.38
|
579,173 | 25.01 | 25.74 | 25.01 | 244,200 | 312,000 | -3.3 |
22/02/2019 |
25.01
|
234,175 | 25.07 | 25.27 | 24.91 | 1,134,500 | 1,123,500 | 0.5 |
21/02/2019 |
25.07
|
275,690 | 25.17 | 25.32 | 24.39 | 54,000 | 5,099 | 2.4 |
20/02/2019 |
25.17
|
570,850 | 25.32 | 25.58 | 25.01 | 209,600 | 187,900 | 1.1 |
19/02/2019 |
25.32
|
316,226 | 24.13 | 25.38 | 24.03 | 90,500 | 100,000 | -0.5 |
18/02/2019 |
24.13
|
897,239 | 24.70 | 24.91 | 23.61 | 195,600 | 209,300 | -0.7 |
15/02/2019 |
24.70
|
559,780 | 25.27 | 26.10 | 24.39 | 106,300 | 129,300 | -1.1 |