| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-22) |
-1.60 | -5.93% | 78,166 | -28,200 | -0.7 |
25
27.20
25.40
|
|
2 tháng
(2024-09-23) |
-3.10 | -10.88% | 165,532 | -66,800 | -1.8 |
25
28.70
25.40
|
|
3 tháng
(2024-08-23) |
-4.50 | -15.05% | 218,642 | -87,950 | -2.4 |
25
29.90
25.40
|
|
6 tháng
(2024-05-27) |
-4.33 | -14.58% | 1,017,102 | -263,950 | -8.0 |
25
31.69
25.40
|
|
12 tháng
(2023-11-27) |
0.22 | 0.87% | 1,801,057 | -526,970 | -16.1 |
24.35
35.31
25.40
|
|
24 tháng
(2022-12-02) |
9.82 | 62.98% | 2,312,048 | -696,060 | -20.1 |
13.51
35.31
25.40
|
|
36 tháng
(2021-12-07) |
2.92 | 12.99% | 2,744,233 | -912,269 | -25.1 |
13.51
35.31
25.40
|
|
60 tháng
(2019-12-18) |
9.44 | 59.15% | 3,771,761 | -1,275,673 | -32.4 |
12.01
35.31
25.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/07/2024 |
29.83
|
27,120 | 29.83 | 29.83 | 29.73 | 0 | 10,000 | -0.3 |
| 01/07/2024 |
29.92
|
11,500 | 29.73 | 29.92 | 29.73 | 0 | 4,500 | -0.1 |
| 28/06/2024 |
29.73
|
2,600 | 29.55 | 29.73 | 29.55 | 0 | 1,000 | -0.0 |
| 27/06/2024 |
29.73
|
14,900 | 29.46 | 29.73 | 29.27 | 0 | 7,000 | -0.2 |
| 26/06/2024 |
30.01
|
3,210 | 30.01 | 30.01 | 30.01 | 0 | 2,000 | -0.1 |
| 25/06/2024 |
30.01
|
11,100 | 30.11 | 30.11 | 30.01 | 0 | 4,000 | -0.1 |
| 24/06/2024 |
29.73
|
6,900 | 29.73 | 30.01 | 29.64 | 0 | 3,000 | -0.1 |
| 21/06/2024 |
29.73
|
8,500 | 29.83 | 30.01 | 29.64 | 0 | 4,000 | -0.1 |
| 20/06/2024 |
29.73
|
3,300 | 29.73 | 29.73 | 29.55 | 0 | 1,600 | -0.1 |
| 19/06/2024 |
29.55
|
1,300 | 29.73 | 29.73 | 29.55 | 0 | 400 | -0.0 |
| 18/06/2024 |
29.36
|
17,214 | 29.46 | 29.46 | 29.36 | 0 | 6,600 | -0.2 |
| 17/06/2024 |
29.73
|
1,000 | 29.73 | 29.73 | 29.73 | 0 | 1,000 | -0.0 |
| 14/06/2024 |
29.46
|
4,800 | 29.46 | 29.55 | 29.46 | 0 | 2,000 | -0.1 |
| 13/06/2024 |
29.46
|
29,300 | 29.46 | 29.55 | 29.27 | 0 | 10,000 | -0.3 |
| 12/06/2024 |
29.36
|
32,928 | 29.55 | 29.73 | 29.27 | 0 | 6,700 | -0.2 |
| 11/06/2024 |
29.73
|
5,741 | 29.36 | 29.92 | 29.36 | 500 | 2,000 | 0 |
| 10/06/2024 |
29.46
|
3,300 | 29.36 | 29.55 | 29.36 | 300 | 1,300 | -0.0 |
| 07/06/2024 |
29.18
|
57,800 | 30.11 | 30.38 | 29.18 | 0 | 0 | 0 |
| 06/06/2024 |
30.48
|
400 | 30.48 | 30.48 | 30.48 | 0 | 0 | 0 |
| 05/06/2024 |
29.73
|
5,006 | 29.73 | 30.01 | 29.73 | 0 | 2,000 | -0.1 |
| 04/06/2024 |
29.36
|
2,100 | 30.20 | 30.20 | 29.36 | 0 | 1,000 | -0.0 |
| 03/06/2024 |
29.73
|
1,001 | 29.73 | 29.73 | 29.73 | 0 | 1,000 | -0.0 |
| 31/05/2024 |
29.46
|
6,500 | 29.36 | 29.73 | 29.36 | 0 | 2,000 | -0.1 |
| 30/05/2024 |
29.36
|
5,500 | 30.48 | 30.66 | 29.08 | 0 | 2,300 | -0.1 |
| 29/05/2024 |
29.64
|
5,766 | 30.11 | 30.11 | 29.36 | 0 | 1,600 | -0.1 |
| 28/05/2024 |
29.73
|
10,826 | 29.92 | 29.92 | 29.46 | 2,000 | 5,100 | -0.1 |
| 27/05/2024 |
29.73
|
23,923 | 29.73 | 30.29 | 28.81 | 0 | 9,000 | -0.3 |
| 24/05/2024 |
29.36
|
9,200 | 28.62 | 32.89 | 28.62 | 2,000 | 2,000 | 0.0 |
| 23/05/2024 |
28.06
|
2,214 | 28.06 | 29.46 | 28.06 | 0 | 1,000 | -0.0 |
| 22/05/2024 |
28.34
|
41,200 | 29.55 | 29.55 | 27.88 | 1,000 | 6,000 | -0.2 |
| 21/05/2024 |
29.64
|
100 | 29.64 | 29.64 | 29.64 | 0 | 0 | 0 |
| 20/05/2024 |
28.06
|
8,667 | 30.38 | 30.38 | 28.06 | 0 | 3,000 | -0.1 |
| 17/05/2024 |
30.57
|
1,000 | 30.57 | 30.57 | 30.57 | 0 | 1,000 | -0.0 |
| 16/05/2024 |
30.57
|
1,101 | 30.66 | 30.66 | 30.57 | 0 | 0 | 0 |
| 15/05/2024 |
30.20
|
700 | 30.20 | 30.20 | 30.20 | 500 | 600 | -0.0 |
| 14/05/2024 |
30.20
|
500 | 30.20 | 30.20 | 30.20 | 0 | 0 | 0 |
| 13/05/2024 |
30.66
|
1,535 | 30.66 | 30.66 | 30.66 | 500 | 1,500 | -0.0 |
| 10/05/2024 |
30.66
|
100 | 30.66 | 30.66 | 30.66 | 0 | 100 | -0.0 |
| 09/05/2024 |
29.73
|
3,500 | 29.55 | 29.73 | 29.55 | 0 | 2,000 | -0.1 |
| 08/05/2024 |
29.36
|
15,706 | 29.73 | 30.38 | 29.36 | 0 | 6,000 | -0.2 |
| 07/05/2024 |
30.20
|
1,200 | 30.20 | 30.38 | 30.20 | 0 | 0 | 0 |
| 06/05/2024 |
31.13
|
186 | 31.13 | 31.13 | 31.13 | 0 | 0 | 0 |
| 03/05/2024 |
31.59
|
1,300 | 30.66 | 31.59 | 30.66 | 0 | 1,000 | -0.0 |
| 02/05/2024 |
30.01
|
2,100 | 29.46 | 30.01 | 29.46 | 0 | 1,000 | -0.0 |
| 26/04/2024 |
30.66
|
3,301 | 30.11 | 30.66 | 30.11 | 0 | 2,300 | -0.1 |
| 25/04/2024 |
30.29
|
3,440 | 29.73 | 30.38 | 29.73 | 0 | 3,000 | -0.1 |
| 24/04/2024 |
30.29
|
4,600 | 30.20 | 30.29 | 28.99 | 0 | 2,000 | -0.1 |
| 23/04/2024 |
30.29
|
1,100 | 30.29 | 30.29 | 30.29 | 0 | 0 | 0 |
| 22/04/2024 |
30.29
|
2,210 | 30.29 | 30.29 | 30.29 | 0 | 0 | 0 |
| 19/04/2024 |
30.38
|
7,045 | 30.11 | 30.66 | 30.11 | 0 | 4,000 | -0.1 |
| 17/04/2024 |
28.99
|
740 | 30.66 | 30.66 | 28.99 | 0 | 0 | 0 |
| 16/04/2024 |
30.38
|
1,000 | 30.38 | 30.38 | 30.38 | 0 | 1,000 | -0.0 |
| 15/04/2024 |
30.66
|
2,118 | 32.99 | 32.99 | 29.73 | 0 | 1,000 | -0.0 |
| 12/04/2024 |
31.59
|
2,201 | 31.59 | 31.78 | 31.59 | 0 | 0 | 0 |
| 11/04/2024 |
32.99
|
100 | 32.99 | 32.99 | 32.99 | 0 | 0 | 0 |
| 10/04/2024 |
31.59
|
4,000 | 32.99 | 32.99 | 31.59 | 0 | 0 | 0 |
| 09/04/2024 |
34.29
|
0 | 34.29 | 34.29 | 34.29 | 0 | 0 | 0 |
| 08/04/2024 |
34.29
|
0 | 34.29 | 34.29 | 34.29 | 0 | 0 | 0 |
| 05/04/2024 |
34.29
|
100 | 34.29 | 34.29 | 34.29 | 0 | 0 | 0 |
| 04/04/2024 |
31.69
|
5,200 | 31.59 | 31.69 | 31.59 | 0 | 2,100 | -0.1 |
| 03/04/2024 |
31.59
|
1,800 | 32.52 | 32.52 | 31.59 | 0 | 0 | 0 |
| 02/04/2024 |
32.52
|
0 | 32.52 | 32.52 | 32.52 | 0 | 0 | 0 |
| 01/04/2024 |
32.89
|
1,800 | 32.52 | 34.19 | 31.59 | 0 | 1,000 | -0.0 |
| 29/03/2024 |
32.99
|
300 | 32.71 | 32.99 | 32.71 | 0 | 0 | 0 |
| 28/03/2024 |
33.27
|
1,300 | 33.27 | 33.27 | 33.27 | 0 | 0 | 0 |
| 27/03/2024 |
32.99
|
4,900 | 33.45 | 33.45 | 32.99 | 0 | 2,000 | -0.1 |
| 26/03/2024 |
33.45
|
10,903 | 31.59 | 33.45 | 30.76 | 0 | 4,400 | -0.2 |
| 25/03/2024 |
30.20
|
8,600 | 30.01 | 30.20 | 29.73 | 0 | 2,800 | -0.1 |
| 22/03/2024 |
32.99
|
1 | 32.62 | 32.62 | 32.62 | 0 | 0 | 0 |
| 21/03/2024 |
32.99
|
4,503 | 33.27 | 33.36 | 31.13 | 0 | 0 | 0 |
| 20/03/2024 |
34.19
|
0 | 34.19 | 34.19 | 34.19 | 0 | 0 | 0 |
| 19/03/2024 |
34.19
|
100 | 34.19 | 34.19 | 34.19 | 0 | 0 | 0 |
| 18/03/2024 |
31.69
|
13,323 | 34.47 | 34.66 | 29.73 | 0 | 4,000 | -0.1 |
| 15/03/2024 |
34.75
|
2,000 | 34.75 | 34.75 | 34.75 | 0 | 0 | 0 |
| 14/03/2024 |
33.73
|
76,817 | 35.31 | 35.31 | 33.73 | 0 | 14,000 | -0.5 |
| 13/03/2024 |
35.03
|
14,835 | 35.40 | 37.17 | 33.45 | 0 | 3,000 | -0.1 |
| 12/03/2024 |
35.31
|
16,240 | 33.27 | 37.45 | 33.17 | 0 | 7,000 | -0.3 |
| 11/03/2024 |
32.52
|
29,860 | 32.52 | 32.89 | 32.52 | 0 | 8,600 | -0.3 |
| 08/03/2024 |
32.71
|
1,600 | 33.08 | 33.08 | 30.11 | 0 | 0 | 0 |
| 07/03/2024 |
31.69
|
301 | 33.36 | 33.36 | 31.69 | 0 | 0 | 0 |
| 06/03/2024 |
30.11
|
1,000 | 33.08 | 33.08 | 30.11 | 0 | 0 | 0 |
| 05/03/2024 |
33.08
|
400 | 33.08 | 33.08 | 33.08 | 0 | 0 | 0 |
| 04/03/2024 |
32.99
|
49,901 | 32.62 | 33.45 | 32.52 | 0 | 11,400 | -0.4 |
| 01/03/2024 |
32.52
|
12,101 | 31.59 | 33.45 | 31.59 | 0 | 4,300 | -0.2 |
| 29/02/2024 |
31.50
|
13,855 | 31.59 | 32.06 | 29.46 | 0 | 5,000 | -0.2 |
| 28/02/2024 |
31.13
|
9,706 | 29.73 | 31.59 | 29.73 | 0 | 5,000 | -0.2 |
| 27/02/2024 |
29.27
|
42,936 | 28.81 | 30.20 | 28.81 | 400 | 17,000 | -0.5 |
| 26/02/2024 |
28.90
|
44,309 | 26.95 | 28.90 | 26.95 | 100 | 16,000 | -0.5 |
| 23/02/2024 |
27.88
|
2,200 | 27.88 | 27.88 | 27.88 | 0 | 2,000 | -0.1 |
| 22/02/2024 |
27.88
|
2,000 | 27.88 | 27.88 | 27.88 | 0 | 1,000 | -0.0 |
| 21/02/2024 |
27.78
|
0 | 27.78 | 27.78 | 27.78 | 0 | 0 | 0 |
| 20/02/2024 |
27.78
|
500 | 27.78 | 27.78 | 27.78 | 0 | 0 | 0 |
| 19/02/2024 |
28.15
|
18,152 | 27.88 | 28.25 | 27.88 | 0 | 4,700 | -0.1 |
| 16/02/2024 |
28.81
|
1,310 | 26.95 | 29.08 | 26.95 | 0 | 0 | 0 |
| 15/02/2024 |
27.88
|
38,205 | 26.11 | 27.88 | 26.11 | 0 | 16,300 | -0.5 |
| 07/02/2024 |
26.02
|
8,800 | 26.02 | 26.02 | 26.02 | 1,000 | 4,000 | -0.1 |
| 06/02/2024 |
25.55
|
5,900 | 26.02 | 26.02 | 25.55 | 200 | 2,000 | -0.1 |
| 05/02/2024 |
26.02
|
6,700 | 26.02 | 26.02 | 26.02 | 0 | 1,700 | -0.0 |
| 02/02/2024 |
26.95
|
1,000 | 27.60 | 27.60 | 26.95 | 0 | 0 | 0 |
| 01/02/2024 |
27.69
|
2,000 | 27.41 | 27.69 | 27.41 | 0 | 0 | 0 |