| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-21) |
-5.60 | -18.60% | 5,680,900 | 47,000 | 1.6 |
22.80
32.30
22.80
|
|
2 tháng
(2024-09-23) |
-5.50 | -18.33% | 9,417,000 | -220,100 | -6.4 |
22.80
32.30
22.80
|
|
3 tháng
(2024-08-22) |
-5.30 | -17.79% | 11,774,500 | -240,100 | -7.0 |
22.80
32.30
22.80
|
|
6 tháng
(2024-05-24) |
-5.75 | -19.01% | 22,257,400 | -251,800 | -7.3 |
22.80
34.40
22.80
|
|
12 tháng
(2023-11-27) |
-4.80 | -16.38% | 64,753,300 | 220,828 | 6.9 |
22.80
34.40
22.80
|
|
24 tháng
(2022-12-01) |
-0.32 | -1.29% | 184,060,400 | 219,275 | 4.6 |
22.80
34.40
22.80
|
|
36 tháng
(2021-12-06) |
7.15 | 41.24% | 299,970,500 | -18,171 | -3.0 |
16.43
34.40
22.80
|
|
60 tháng
(2019-12-17) |
9.55 | 63.84% | 394,912,350 | 198,499 | 1.1 |
13.10
34.40
22.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/07/2024 |
34
|
161,900 | 33.60 | 34 | 33.40 | 35,400 | 5,500 | 1.0 |
| 01/07/2024 |
33.50
|
204,600 | 33.25 | 33.50 | 33.20 | 12,900 | 26,500 | -0.5 |
| 28/06/2024 |
33.25
|
174,300 | 33.30 | 33.45 | 33.05 | 6,600 | 25,600 | -0.6 |
| 27/06/2024 |
33.30
|
180,700 | 33.30 | 33.45 | 33.10 | 31,000 | 1,500 | 1.0 |
| 26/06/2024 |
33.35
|
147,200 | 33.65 | 34.10 | 33.20 | 4,200 | 16,200 | -0.4 |
| 25/06/2024 |
33.65
|
165,200 | 33.35 | 33.70 | 33.25 | 28,900 | 0 | 1.0 |
| 24/06/2024 |
33.35
|
253,300 | 33.40 | 33.40 | 33.25 | 2,300 | 17,300 | -0.5 |
| 21/06/2024 |
33.40
|
266,400 | 32.80 | 33.50 | 32.75 | 60,900 | 200 | 2.0 |
| 20/06/2024 |
32.75
|
224,300 | 32.90 | 33.10 | 32.55 | 7,000 | 36,000 | -0.9 |
| 19/06/2024 |
32.75
|
216,800 | 32.85 | 32.85 | 32.50 | 17,200 | 6,400 | 0.4 |
| 18/06/2024 |
32.85
|
260,300 | 32.45 | 32.85 | 32.45 | 24,300 | 0 | 0.8 |
| 17/06/2024 |
32.45
|
309,300 | 32.10 | 32.45 | 31.90 | 53,700 | 0 | 1.7 |
| 14/06/2024 |
32.10
|
340,800 | 32.20 | 32.20 | 31.85 | 53,900 | 0 | 1.7 |
| 13/06/2024 |
32
|
459,400 | 30.65 | 32 | 30.65 | 88,100 | 0 | 2.7 |
| 12/06/2024 |
30.60
|
208,500 | 30.10 | 30.60 | 30 | 3,400 | 5,700 | -0.1 |
| 11/06/2024 |
30.20
|
84,600 | 29.90 | 30.20 | 29.65 | 0 | 3,700 | -0.1 |
| 10/06/2024 |
30
|
49,100 | 30 | 30 | 29.80 | 0 | 6,300 | -0.2 |
| 07/06/2024 |
29.90
|
50,400 | 30 | 30.10 | 29.80 | 0 | 1,900 | -0.1 |
| 06/06/2024 |
29.90
|
105,800 | 30.15 | 30.15 | 29.70 | 0 | 500 | -0.0 |
| 05/06/2024 |
30.10
|
88,700 | 30.15 | 30.25 | 29.95 | 0 | 1,700 | -0.1 |
| 04/06/2024 |
30.15
|
85,100 | 30.30 | 30.30 | 30 | 0 | 1,600 | -0.0 |
| 03/06/2024 |
30.30
|
144,000 | 30.35 | 30.35 | 30.05 | 0 | 0 | 0 |
| 31/05/2024 |
30.35
|
149,400 | 30.40 | 30.40 | 30.05 | 0 | 2,700 | -0.1 |
| 30/05/2024 |
30.40
|
142,600 | 30.40 | 30.40 | 30.10 | 0 | 0 | 0 |
| 29/05/2024 |
30.40
|
121,400 | 30.30 | 30.40 | 30.10 | 0 | 3,400 | -0.1 |
| 28/05/2024 |
30.30
|
73,300 | 30.10 | 30.30 | 30.05 | 0 | 1,000 | -0.0 |
| 27/05/2024 |
30.20
|
95,800 | 30.25 | 30.25 | 30.05 | 0 | 800 | -0.0 |
| 24/05/2024 |
30.25
|
144,000 | 30.10 | 30.30 | 30 | 0 | 1,200 | -0.0 |
| 23/05/2024 |
30.10
|
148,000 | 30.45 | 30.60 | 30.10 | 700 | 1,000 | -0.0 |
| 22/05/2024 |
30.45
|
161,800 | 30.60 | 31 | 30.20 | 6,000 | 200 | 0.2 |
| 21/05/2024 |
30.60
|
376,300 | 30.50 | 30.60 | 30.30 | 11,700 | 0 | 0.4 |
| 20/05/2024 |
30.50
|
344,400 | 30.50 | 30.70 | 30.25 | 10,300 | 0 | 0.3 |
| 17/05/2024 |
30.50
|
300,000 | 30.50 | 30.50 | 30.10 | 6,900 | 0 | 0.2 |
| 16/05/2024 |
30.50
|
292,000 | 30.15 | 30.50 | 30.15 | 1,900 | 0 | 0.1 |
| 15/05/2024 |
30.15
|
163,600 | 30.25 | 30.90 | 30.15 | 3,600 | 100 | 0.1 |
| 14/05/2024 |
30.25
|
280,300 | 30.40 | 30.70 | 30.25 | 7,500 | 0 | 0.2 |
| 13/05/2024 |
30.40
|
247,400 | 30.55 | 30.55 | 30.30 | 0 | 0 | 0 |
| 10/05/2024 |
30.65
|
179,200 | 30.65 | 30.65 | 30.35 | 2,300 | 0 | 0.1 |
| 09/05/2024 |
30.70
|
258,400 | 30.50 | 30.70 | 30.25 | 5,800 | 0 | 0.2 |
| 08/05/2024 |
30.50
|
228,200 | 30.50 | 30.50 | 30.25 | 8,100 | 0 | 0.2 |
| 07/05/2024 |
30.50
|
308,700 | 30.60 | 30.70 | 30.30 | 6,400 | 0 | 0.2 |
| 06/05/2024 |
30.60
|
340,500 | 30.65 | 30.70 | 30.30 | 3,300 | 0 | 0.1 |
| 03/05/2024 |
30.65
|
363,200 | 30.70 | 30.90 | 30.30 | 6,100 | 0 | 0.2 |
| 02/05/2024 |
30.70
|
165,700 | 30.40 | 31.20 | 30.40 | 1,300 | 0 | 0.0 |
| 26/04/2024 |
30.35
|
99,600 | 30.40 | 30.50 | 29.90 | 2,000 | 200 | 0.1 |
| 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 | 29.75 | 29.90 | 29.55 | 0 | 0 | 0 |
| 22/03/2024 |
29.65
|
73,800 | 29.95 | 29.95 | 29.60 | 0 | 0 | 0 |
| 21/03/2024 |
30
|
117,700 | 29.15 | 30 | 29.15 | 1,600 | 2,600 | -0.0 |
| 20/03/2024 |
29.35
|
72,100 | 29.45 | 29.45 | 29.20 | 0 | 400 | -0.0 |
| 19/03/2024 |
29.40
|
146,100 | 29.35 | 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 | 29.30 | 29.50 | 28.95 | 0 | 8,600 | -0.3 |
| 14/03/2024 |
29.45
|
56,600 | 29.30 | 29.65 | 29.20 | 0 | 800 | -0.0 |
| 13/03/2024 |
29.50
|
159,500 | 29.65 | 30 | 29.50 | 0 | 800 | -0.0 |
| 12/03/2024 |
29.75
|
377,400 | 29.60 | 29.75 | 29.55 | 0 | 400 | -0.0 |
| 11/03/2024 |
29.75
|
152,800 | 29.65 | 29.80 | 29.45 | 0 | 100 | -0.0 |
| 08/03/2024 |
29.75
|
62,100 | 29.80 | 29.90 | 29.35 | 0 | 4,400 | -0.1 |
| 07/03/2024 |
29.75
|
41,100 | 30.45 | 30.45 | 29.60 | 327,000 | 0 | 9.8 |
| 06/03/2024 |
29.80
|
20,600 | 29.85 | 30 | 29.60 | 0 | 3,400 | -0.1 |
| 05/03/2024 |
29.80
|
16,700 | 29.60 | 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 | 29.80 | 30 | 29.70 | 0 | 2,500 | -0.1 |
| 28/02/2024 |
30
|
28,200 | 29.95 | 30 | 29.85 | 0 | 6,000 | -0.2 |
| 27/02/2024 |
30
|
33,000 | 29.95 | 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 | 30.25 | 30.25 | 29.85 | 0 | 2,400 | -0.1 |
| 21/02/2024 |
30.30
|
163,800 | 30.45 | 30.45 | 30 | 0 | 6,860 | -0.2 |
| 20/02/2024 |
30.50
|
46,800 | 30.40 | 30.50 | 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 | 30.80 | 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 | 30.45 | 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 | 30.45 | 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 |