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) |
-0.15 | -0.50% | 2,040,400 | -31,600 | -0.9 |
29.45
30
30
|
2 tháng
(2024-07-22) |
-2 | -6.30% | 3,916,900 | -121,711 | -3.7 |
29.45
31.75
30
|
3 tháng
(2024-06-20) |
-3 | -9.16% | 9,228,100 | -239,811 | -7.5 |
29.45
34.40
30
|
6 tháng
(2024-03-22) |
0.10 | 0.34% | 18,558,800 | -78,359 | -2.3 |
28.90
34.40
30
|
12 tháng
(2023-09-25) |
0.37 | 1.28% | 63,448,300 | 192,769 | 5.7 |
28.90
34.40
30
|
24 tháng
(2022-09-29) |
9.21 | 44.87% | 196,505,300 | 370,714 | 8.3 |
19.87
34.40
30
|
36 tháng
(2021-10-04) |
13.79 | 86.36% | 304,911,000 | 147,770 | 1.1 |
15.96
34.40
30
|
60 tháng
(2019-10-15) |
14.57 | 95.96% | 392,190,830 | 436,530 | 7.1 |
13.10
34.40
30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2024 |
30.40
|
143,700 | 29.90 | 30.40 | 29.60 | 5,100 | 0 | 0.2 |
24/04/2024 |
29.90
|
81,100 | 29.90 | 30 | 29.50 | 700 | 0 | 0.0 |
23/04/2024 |
29.90
|
92,000 | 29.80 | 29.90 | 29.50 | 0 | 1,200 | -0.0 |
22/04/2024 |
29.90
|
141,300 | 29.40 | 30.95 | 29.25 | 0 | 6,000 | -0.2 |
19/04/2024 |
29.40
|
30,600 | 29.50 | 29.50 | 29.20 | 0 | 3,100 | -0.1 |
17/04/2024 |
29.50
|
89,200 | 29.50 | 29.90 | 29.40 | 0 | 200 | -0.0 |
16/04/2024 |
29.50
|
71,400 | 29.20 | 29.50 | 28.90 | 1,400 | 6,500 | -0.1 |
15/04/2024 |
29.40
|
109,500 | 29.50 | 29.60 | 29.10 | 0 | 800 | -0.0 |
12/04/2024 |
29.50
|
72,500 | 29.40 | 29.60 | 29.30 | 1,100 | 0 | 0.0 |
11/04/2024 |
29.50
|
57,600 | 29.50 | 29.50 | 29.20 | 100 | 300 | -0.0 |
10/04/2024 |
29.50
|
74,300 | 29.40 | 29.50 | 29.20 | 0 | 0 | 0 |
09/04/2024 |
29.40
|
48,200 | 29.30 | 29.50 | 29.20 | 0 | 0 | 0 |
08/04/2024 |
29.30
|
68,200 | 28.90 | 29.30 | 28.90 | 0 | 3,400 | -0.1 |
05/04/2024 |
28.90
|
176,100 | 29.20 | 29.20 | 28.90 | 0 | 3,200 | -0.1 |
04/04/2024 |
29.05
|
68,300 | 29.20 | 29.30 | 29.05 | 0 | 6,000 | -0.2 |
03/04/2024 |
29.50
|
55,500 | 29.60 | 29.60 | 29.25 | 0 | 1,000 | -0.0 |
02/04/2024 |
29.60
|
38,200 | 29.50 | 29.85 | 29.45 | 0 | 4,600 | -0.1 |
01/04/2024 |
29.50
|
66,100 | 29.90 | 29.90 | 29.50 | 0 | 800 | -0.0 |
29/03/2024 |
30
|
82,400 | 29.90 | 30 | 29.55 | 0 | 6,300 | -0.2 |
28/03/2024 |
29.95
|
52,400 | 30.10 | 30.10 | 29.60 | 0 | 1,600 | -0.0 |
27/03/2024 |
29.95
|
59,300 | 29.75 | 30.05 | 29.75 | 0 | 0 | 0 |
26/03/2024 |
29.75
|
81,200 | 30 | 30 | 29.60 | 0 | 0 | 0 |
25/03/2024 |
29.65
|
111,200 | 29.65 | 29.90 | 29.55 | 0 | 0 | 0 |
22/03/2024 |
29.65
|
73,800 | 30 | 30 | 29.60 | 0 | 0 | 0 |
21/03/2024 |
30
|
117,700 | 29.35 | 30 | 29.15 | 1,600 | 2,600 | -0.0 |
20/03/2024 |
29.35
|
72,100 | 29.40 | 29.45 | 29.20 | 0 | 400 | -0.0 |
19/03/2024 |
29.40
|
146,100 | 29.40 | 29.45 | 29.15 | 0 | 4,300 | -0.1 |
18/03/2024 |
29.40
|
106,200 | 29.50 | 29.50 | 29.25 | 0 | 300 | -0.0 |
15/03/2024 |
29.50
|
63,600 | 29.45 | 29.50 | 28.95 | 0 | 8,600 | -0.3 |
14/03/2024 |
29.45
|
56,600 | 29.50 | 29.65 | 29.20 | 0 | 800 | -0.0 |
13/03/2024 |
29.50
|
159,500 | 29.75 | 30 | 29.50 | 0 | 800 | -0.0 |
12/03/2024 |
29.75
|
377,400 | 29.75 | 29.75 | 29.55 | 0 | 400 | -0.0 |
11/03/2024 |
29.75
|
152,800 | 29.75 | 29.80 | 29.45 | 0 | 100 | -0.0 |
08/03/2024 |
29.75
|
62,100 | 29.75 | 29.90 | 29.35 | 0 | 4,400 | -0.1 |
07/03/2024 |
29.75
|
41,100 | 29.85 | 30.45 | 29.60 | 327,000 | 0 | 9.8 |
06/03/2024 |
29.85
|
26,200 | 29.80 | 30 | 29.60 | 0 | 3,400 | -0.1 |
05/03/2024 |
29.80
|
16,700 | 29.75 | 30 | 29.60 | 0 | 800 | -0.0 |
04/03/2024 |
29.75
|
102,100 | 29.75 | 29.75 | 29.50 | 0 | 2,512 | -0.1 |
01/03/2024 |
29.75
|
118,100 | 30 | 30 | 29.75 | 0 | 4,600 | -0.1 |
29/02/2024 |
30
|
82,500 | 30 | 30 | 29.70 | 0 | 2,500 | -0.1 |
28/02/2024 |
30
|
28,200 | 30 | 30 | 29.85 | 0 | 6,000 | -0.2 |
27/02/2024 |
30
|
33,000 | 30 | 30.05 | 29.90 | 0 | 1,500 | -0.0 |
26/02/2024 |
30
|
37,600 | 30 | 30 | 29.80 | 0 | 1,600 | -0.0 |
23/02/2024 |
30
|
61,300 | 30 | 30 | 29.85 | 0 | 4,500 | -0.1 |
22/02/2024 |
30
|
159,800 | 30.30 | 30.30 | 29.85 | 0 | 2,400 | -0.1 |
21/02/2024 |
30.30
|
163,800 | 30.50 | 30.50 | 30 | 0 | 6,860 | -0.2 |
20/02/2024 |
30.50
|
46,800 | 30.55 | 30.55 | 30.30 | 0 | 2,300 | -0.1 |
19/02/2024 |
30.55
|
115,400 | 30.75 | 30.75 | 30.20 | 200 | 2,400 | -0.1 |
16/02/2024 |
30.75
|
117,700 | 30.85 | 30.85 | 30.50 | 0 | 700 | -0.0 |
15/02/2024 |
30.85
|
31,500 | 30.95 | 30.95 | 30.75 | 0 | 0 | 0 |
07/02/2024 |
30.95
|
164,300 | 30.40 | 30.95 | 30.20 | 0 | 2,300 | -0.1 |
06/02/2024 |
30.40
|
45,900 | 30.30 | 30.40 | 30.25 | 0 | 2,400 | -0.1 |
05/02/2024 |
30.30
|
133,200 | 30.50 | 30.50 | 30.25 | 0 | 2,700 | -0.1 |
02/02/2024 |
30.50
|
178,600 | 30.50 | 30.55 | 30.30 | 0 | 2,900 | -0.1 |
01/02/2024 |
30.50
|
140,000 | 30.65 | 30.70 | 30.45 | 0 | 16,400 | -0.5 |
31/01/2024 |
30.65
|
209,800 | 30.60 | 30.70 | 30.50 | 0 | 100 | -0.0 |
30/01/2024 |
30.60
|
226,200 | 31 | 31 | 30.45 | 0 | 69,900 | -2.1 |
29/01/2024 |
31
|
202,800 | 31 | 31.30 | 30.45 | 0 | 21,600 | -0.7 |
26/01/2024 |
31
|
148,200 | 31.15 | 31.20 | 30.80 | 0 | 11,100 | -0.3 |
25/01/2024 |
31.15
|
172,900 | 31.25 | 31.25 | 31.05 | 0 | 20,700 | -0.6 |
24/01/2024 |
31.25
|
235,600 | 31.30 | 31.35 | 31 | 0 | 200 | -0.0 |
23/01/2024 |
31.30
|
452,500 | 31.35 | 31.40 | 31 | 0 | 0 | 0 |
22/01/2024 |
31.35
|
451,900 | 31.30 | 31.40 | 31 | 0 | 43,500 | -1.4 |
19/01/2024 |
31.30
|
718,700 | 31.45 | 31.50 | 31.15 | 0 | 16,600 | -0.5 |
18/01/2024 |
31.45
|
517,300 | 31.40 | 31.60 | 31.15 | 0 | 15,400 | -0.5 |
17/01/2024 |
31.40
|
405,200 | 31.35 | 31.50 | 31 | 3,800 | 8,500 | -0.1 |
16/01/2024 |
31.35
|
546,600 | 32.10 | 32.10 | 31.30 | 0 | 1,300 | -0.0 |
15/01/2024 |
32.10
|
448,700 | 32.15 | 32.25 | 32 | 0 | 0 | 0 |
12/01/2024 |
32.15
|
571,300 | 32.10 | 32.30 | 32 | 18,400 | 0 | 0.6 |
11/01/2024 |
32.10
|
267,300 | 32.10 | 32.20 | 32.05 | 400 | 0 | 0.0 |
10/01/2024 |
32.10
|
927,100 | 32.05 | 32.20 | 31.80 | 300 | 0 | 0.0 |
09/01/2024 |
32.05
|
686,000 | 32.20 | 32.20 | 31.95 | 11,700 | 0 | 0.4 |
08/01/2024 |
32.20
|
639,700 | 32.20 | 32.25 | 31.95 | 11,100 | 0 | 0.4 |
05/01/2024 |
32.20
|
742,100 | 32.20 | 32.35 | 32 | 14,900 | 0 | 0.5 |
04/01/2024 |
32.20
|
695,400 | 31.90 | 32.20 | 31.90 | 100 | 0 | 0.0 |
03/01/2024 |
31.90
|
1,215,000 | 32 | 32.05 | 31.45 | 0 | 0 | 0 |
02/01/2024 |
32
|
670,400 | 32.10 | 32.25 | 31.95 | 0 | 0 | 0 |
29/12/2023 |
32.10
|
676,900 | 32.20 | 32.25 | 32 | 14,000 | 0 | 0.4 |
28/12/2023 |
32.20
|
600,000 | 32.10 | 32.30 | 32 | 20,200 | 0 | 0.6 |
27/12/2023 |
32.10
|
738,200 | 31.95 | 32.20 | 31.95 | 48,900 | 0 | 1.6 |
26/12/2023 |
31.95
|
869,800 | 31.70 | 31.95 | 31.50 | 37,100 | 0 | 1.2 |
25/12/2023 |
31.70
|
1,118,900 | 31.40 | 31.70 | 30.95 | 27,000 | 0 | 0.8 |
22/12/2023 |
31.40
|
725,200 | 30.70 | 31.40 | 30.55 | 700 | 7,300 | -0.2 |
21/12/2023 |
30.70
|
1,181,400 | 31 | 31.05 | 30.50 | 20,000 | 100 | 0.6 |
20/12/2023 |
31
|
1,022,500 | 31.25 | 31.30 | 30.80 | 0 | 0 | 0 |
19/12/2023 |
31.25
|
944,900 | 31.50 | 31.50 | 31 | 12,000 | 0 | 0.4 |
18/12/2023 |
31.50
|
661,400 | 31.20 | 31.50 | 31 | 25,800 | 0 | 0.8 |
15/12/2023 |
31.20
|
975,900 | 31.05 | 31.20 | 30.60 | 1,700 | 0 | 0.1 |
14/12/2023 |
31.05
|
601,200 | 31 | 31.10 | 30.85 | 0 | 0 | 0 |
13/12/2023 |
31
|
772,900 | 31.05 | 31.20 | 30.80 | 0 | 0 | 0 |
12/12/2023 |
31.05
|
947,000 | 31.10 | 31.15 | 30.80 | 0 | 0 | 0 |
11/12/2023 |
31.10
|
1,262,300 | 31.20 | 31.40 | 30.80 | 44,900 | 65,000 | -0.6 |
08/12/2023 |
31.20
|
1,484,300 | 31 | 31.20 | 30.40 | 12,800 | 0 | 0.4 |
07/12/2023 |
31
|
1,506,200 | 31.30 | 31.50 | 30.60 | 12,800 | 0 | 0.4 |
06/12/2023 |
31.30
|
2,111,500 | 31.10 | 31.30 | 30.10 | 1,500 | 0 | 0.0 |
05/12/2023 |
31.10
|
1,212,600 | 30.10 | 31.30 | 29.60 | 0 | 300 | -0.0 |
04/12/2023 |
30.10
|
1,974,100 | 29.10 | 30.10 | 28 | 150,000 | 4,300 | 4.1 |
01/12/2023 |
29.10
|
79,200 | 29.15 | 29.25 | 29.10 | 0 | 0 | 0 |
30/11/2023 |
29.15
|
139,500 | 29.40 | 29.40 | 29.10 | 0 | 14,700 | -0.4 |
29/11/2023 |
29.40
|
194,200 | 29.25 | 29.40 | 28.80 | 0 | 0 | 0 |