Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
1.80 | 6.87% | 1,439,600 | 39,901 | 1.2 |
26.20
31
27.50
|
2 tháng
(2024-07-22) |
2.50 | 9.80% | 2,700,900 | 145,201 | 3.9 |
23.60
31
27.50
|
3 tháng
(2024-06-20) |
-5.30 | -15.92% | 3,465,600 | 160,701 | 4.4 |
23.60
33.30
27.50
|
6 tháng
(2024-03-22) |
-8.30 | -22.87% | 5,191,500 | 137,801 | 3.6 |
23.60
39.50
27.50
|
12 tháng
(2023-09-25) |
-15.50 | -35.63% | 9,372,300 | 171,801 | 4.6 |
23.60
47.80
27.50
|
24 tháng
(2022-09-29) |
-40.80 | -59.30% | 17,065,345 | 243,621 | 8.9 |
23.60
71.10
27.50
|
36 tháng
(2021-10-04) |
9.60 | 52.17% | 34,897,404 | 339,808 | 13.1 |
18.40
96
27.50
|
60 tháng
(2019-10-15) |
16.80 | 150% | 35,181,679 | -5,315,292 | -30.9 |
8.20
96
27.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2024 |
33
|
22,800 | 34.50 | 34.50 | 32.60 | 2,400 | 3,600 | -0.0 |
24/04/2024 |
34.90
|
37,800 | 33 | 35 | 31.30 | 7,300 | 3,600 | 0.1 |
23/04/2024 |
33
|
34,100 | 35 | 35 | 31.80 | 4,300 | 5,800 | -0.0 |
22/04/2024 |
35.80
|
36,100 | 32 | 36 | 32 | 3,900 | 4,100 | -0.0 |
19/04/2024 |
33.20
|
30,100 | 33.50 | 34.80 | 32.80 | 2,400 | 6,500 | -0.1 |
17/04/2024 |
33.50
|
25,100 | 35 | 36 | 33.50 | 2,100 | 4,100 | -0.1 |
16/04/2024 |
34.80
|
26,300 | 34.60 | 35.80 | 34 | 3,900 | 2,400 | 0.1 |
15/04/2024 |
33.80
|
33,900 | 37.50 | 37.50 | 33.80 | 1,100 | 3,100 | -0.1 |
12/04/2024 |
37.50
|
28,700 | 36.40 | 37.60 | 36.40 | 1,900 | 7,400 | -0.2 |
11/04/2024 |
36.70
|
28,400 | 36.30 | 37 | 35.60 | 4,100 | 7,100 | -0.1 |
10/04/2024 |
36.50
|
23,300 | 36 | 37.10 | 36 | 3,500 | 3,700 | -0.0 |
09/04/2024 |
35.40
|
26,100 | 35.80 | 36.60 | 35.30 | 4,300 | 1,300 | 0.1 |
08/04/2024 |
35.50
|
25,200 | 36 | 36.80 | 35.50 | 0 | 1,200 | -0.0 |
05/04/2024 |
36.20
|
25,300 | 37 | 37.30 | 36 | 0 | 3,700 | -0.1 |
04/04/2024 |
37
|
24,500 | 37 | 38 | 36.80 | 4,400 | 1,500 | 0.1 |
03/04/2024 |
37
|
28,500 | 37.70 | 38.50 | 36.30 | 2,500 | 3,500 | -0.0 |
02/04/2024 |
38.20
|
26,600 | 38 | 38.50 | 37 | 4,200 | 1,600 | 0.1 |
01/04/2024 |
38
|
33,000 | 38.70 | 39 | 38 | 2,400 | 7,600 | -0.2 |
29/03/2024 |
38.50
|
24,200 | 39 | 39.30 | 38 | 1,600 | 0 | 0.1 |
28/03/2024 |
39.50
|
34,500 | 38.40 | 40 | 38 | 2,800 | 6,000 | -0.1 |
27/03/2024 |
38
|
37,800 | 38 | 39.90 | 37.60 | 6,200 | 6,900 | -0.0 |
26/03/2024 |
38.30
|
41,100 | 36 | 38.50 | 35.30 | 2,000 | 3,100 | -0.0 |
25/03/2024 |
35.60
|
28,200 | 36.30 | 37 | 35.60 | 2,900 | 4,100 | -0.0 |
22/03/2024 |
36.30
|
35,100 | 36.60 | 37 | 35.50 | 2,800 | 4,100 | -0.0 |
21/03/2024 |
36.60
|
38,300 | 35 | 37 | 34.90 | 3,900 | 1,600 | 0.1 |
20/03/2024 |
35
|
44,500 | 33.40 | 35.50 | 33 | 9,300 | 2,600 | 0.2 |
19/03/2024 |
33.40
|
28,900 | 33.30 | 34.30 | 33 | 5,900 | 3,100 | 0.1 |
18/03/2024 |
33.30
|
45,800 | 34.60 | 35 | 32.50 | 6,200 | 2,900 | 0.1 |
15/03/2024 |
34.60
|
31,200 | 34.30 | 34.70 | 33.60 | 9,500 | 4,900 | 0.2 |
14/03/2024 |
34.30
|
35,800 | 34.30 | 34.60 | 33.30 | 8,500 | 11,000 | -0.1 |
13/03/2024 |
34.30
|
59,600 | 31.30 | 34.30 | 31.80 | 6,500 | 5,700 | 0.0 |
12/03/2024 |
31.30
|
31,600 | 31.80 | 32.80 | 31 | 4,700 | 2,900 | 0.1 |
11/03/2024 |
31.80
|
27,500 | 31.80 | 32.60 | 31 | 8,900 | 2,600 | 0.2 |
08/03/2024 |
31.80
|
31,700 | 33 | 33 | 31.60 | 7,400 | 2,500 | 0.2 |
07/03/2024 |
33
|
44,500 | 31.60 | 33.10 | 31 | 4,400 | 5,300 | -0.0 |
06/03/2024 |
31.60
|
23,900 | 32.30 | 32.30 | 30.50 | 4,100 | 2,900 | 0.0 |
05/03/2024 |
32.30
|
28,000 | 32 | 33 | 31 | 3,700 | 7,900 | -0.1 |
04/03/2024 |
32
|
29,000 | 32 | 32.50 | 31.30 | 3,700 | 4,100 | -0.0 |
01/03/2024 |
32
|
27,400 | 31.50 | 32 | 31 | 5,300 | 4,100 | 0.0 |
29/02/2024 |
31.50
|
38,800 | 30.50 | 31.80 | 30 | 3,600 | 4,300 | -0.0 |
28/02/2024 |
30.50
|
23,400 | 30.50 | 31 | 30 | 4,300 | 2,100 | 0.1 |
27/02/2024 |
30.50
|
33,800 | 30 | 30.50 | 29.80 | 2,700 | 3,500 | -0.0 |
26/02/2024 |
30
|
31,300 | 29 | 30 | 29 | 4,100 | 1,300 | 0.1 |
23/02/2024 |
29
|
26,200 | 29.70 | 30 | 28.80 | 2,700 | 1,500 | 0.0 |
22/02/2024 |
29.70
|
24,100 | 29 | 29.70 | 29.10 | 4,600 | 3,200 | 0.0 |
21/02/2024 |
29
|
22,000 | 29.40 | 29.50 | 28.60 | 1,700 | 3,200 | -0.0 |
20/02/2024 |
29.40
|
33,100 | 28.90 | 29.60 | 28.30 | 2,600 | 1,700 | 0.0 |
19/02/2024 |
28.90
|
35,500 | 28.40 | 28.90 | 28 | 8,100 | 2,800 | 0.2 |
16/02/2024 |
28.40
|
29,600 | 28.80 | 28.80 | 28.20 | 3,500 | 3,000 | 0.0 |
15/02/2024 |
28.80
|
34,500 | 28.90 | 28.90 | 28.10 | 12,000 | 0 | 0.3 |
07/02/2024 |
28.90
|
29,900 | 28.50 | 29 | 28 | 7,100 | 1,100 | 0.2 |
06/02/2024 |
28.50
|
39,800 | 27.70 | 28.50 | 27 | 7,400 | 3,300 | 0.1 |
05/02/2024 |
27.70
|
30,800 | 27.80 | 27.90 | 27 | 4,400 | 4,000 | 0.0 |
02/02/2024 |
27.80
|
24,800 | 27.90 | 28 | 27.30 | 3,000 | 1,300 | 0.0 |
01/02/2024 |
27.90
|
23,800 | 27.60 | 28 | 27.50 | 1,200 | 3,300 | -0.1 |
31/01/2024 |
27.60
|
31,800 | 28.40 | 28.50 | 27.60 | 6,300 | 3,500 | 0.1 |
30/01/2024 |
28.40
|
26,500 | 28 | 28.60 | 27.90 | 5,200 | 1,800 | 0.1 |
29/01/2024 |
28
|
28,400 | 28.70 | 29 | 28 | 0 | 2,700 | -0.1 |
26/01/2024 |
28.70
|
33,700 | 28.60 | 29 | 28 | 3,200 | 3,300 | -0.0 |
25/01/2024 |
28.60
|
28,000 | 28.80 | 29.20 | 28 | 1,700 | 3,000 | -0.0 |
24/01/2024 |
28.80
|
28,500 | 29 | 29.40 | 28.50 | 1,600 | 2,900 | -0.0 |
23/01/2024 |
29
|
30,500 | 29.80 | 29.80 | 28.60 | 2,500 | 1,900 | 0.0 |
22/01/2024 |
29.80
|
30,600 | 29.50 | 29.90 | 28.60 | 3,500 | 4,000 | -0.0 |
19/01/2024 |
29.50
|
38,300 | 30.10 | 30.20 | 29 | 4,500 | 6,500 | -0.1 |
18/01/2024 |
30.10
|
24,300 | 30 | 30.20 | 29.50 | 3,300 | 3,600 | -0.0 |
17/01/2024 |
30
|
29,200 | 30 | 30.20 | 29.30 | 4,100 | 1,700 | 0.1 |
16/01/2024 |
30
|
23,600 | 29 | 30 | 29 | 3,300 | 1,100 | 0.1 |
15/01/2024 |
29
|
26,800 | 29.50 | 30.20 | 29 | 4,300 | 4,300 | 0.0 |
12/01/2024 |
29.50
|
24,900 | 30.50 | 30.60 | 29.20 | 1,600 | 4,600 | -0.1 |
11/01/2024 |
30.50
|
29,900 | 30.20 | 31 | 29.60 | 5,400 | 3,200 | 0.1 |
10/01/2024 |
30.20
|
25,000 | 30.50 | 30.60 | 29 | 4,300 | 2,400 | 0.1 |
09/01/2024 |
30.50
|
25,600 | 30.60 | 31 | 29.60 | 5,000 | 2,500 | 0.1 |
08/01/2024 |
30.60
|
22,000 | 30.30 | 31 | 30 | 1,600 | 2,300 | -0.0 |
05/01/2024 |
30.30
|
22,700 | 30.20 | 30.80 | 29.80 | 1,300 | 1,800 | -0.0 |
04/01/2024 |
30.20
|
32,700 | 30.30 | 30.90 | 29.80 | 1,100 | 1,700 | -0.0 |
03/01/2024 |
30.30
|
30,000 | 30.40 | 30.40 | 29.60 | 1,000 | 1,400 | -0.0 |
02/01/2024 |
30.40
|
33,800 | 30 | 31 | 29.60 | 3,100 | 1,900 | 0.0 |
29/12/2023 |
30
|
33,000 | 30 | 30.30 | 29.30 | 2,100 | 2,700 | -0.0 |
28/12/2023 |
30
|
35,900 | 29.70 | 30.30 | 29 | 2,300 | 2,400 | -0.0 |
27/12/2023 |
29.70
|
37,400 | 29.50 | 30.30 | 29 | 1,900 | 1,300 | 0.0 |
26/12/2023 |
29.50
|
38,600 | 30 | 30.40 | 29.50 | 1,400 | 2,700 | -0.0 |
25/12/2023 |
30
|
31,800 | 30.30 | 30.50 | 29.60 | 1,700 | 1,700 | 0.0 |
22/12/2023 |
30.30
|
38,700 | 30 | 31 | 29.30 | 0 | 1,400 | -0.0 |
21/12/2023 |
30
|
31,300 | 30.40 | 30.40 | 29.30 | 800 | 2,500 | -0.1 |
20/12/2023 |
30.40
|
39,800 | 29.80 | 30.60 | 29.10 | 1,000 | 2,200 | -0.0 |
19/12/2023 |
29.80
|
31,100 | 29 | 30 | 28.80 | 0 | 2,600 | -0.1 |
18/12/2023 |
29
|
39,700 | 29.60 | 30 | 29 | 1,300 | 2,000 | -0.0 |
15/12/2023 |
29.60
|
37,900 | 30 | 30.30 | 29 | 2,100 | 2,900 | -0.0 |
14/12/2023 |
30
|
32,400 | 29.60 | 30.60 | 29.30 | 1,400 | 2,300 | -0.0 |
13/12/2023 |
29.60
|
38,600 | 30.60 | 31.50 | 29 | 1,600 | 2,300 | -0.0 |
12/12/2023 |
30.60
|
26,900 | 31 | 31 | 30 | 1,200 | 700 | 0.0 |
11/12/2023 |
31
|
36,200 | 31.50 | 32 | 29.80 | 1,600 | 1,800 | -0.0 |
08/12/2023 |
31.50
|
29,800 | 31 | 32.20 | 30.50 | 3,700 | 2,400 | 0.0 |
07/12/2023 |
31
|
46,300 | 31.80 | 32.70 | 30 | 3,200 | 3,800 | -0.0 |
06/12/2023 |
31.80
|
29,300 | 31.80 | 32 | 31 | 1,800 | 3,300 | -0.0 |
05/12/2023 |
31.80
|
27,300 | 32.40 | 33 | 31.40 | 1,500 | 9,500 | -0.3 |
04/12/2023 |
32.40
|
37,400 | 31.40 | 32.80 | 31 | 2,300 | 2,700 | -0.0 |
01/12/2023 |
31.40
|
26,100 | 31 | 31.70 | 30.60 | 3,100 | 2,700 | 0.0 |
30/11/2023 |
31
|
31,900 | 31.40 | 32 | 30.30 | 2,400 | 2,300 | 0.0 |
29/11/2023 |
31.40
|
29,200 | 31.90 | 31.90 | 31 | 3,000 | 2,000 | 0.0 |