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) |
9.20 | 20.91% | 3,058,400 | -102,262 | -8.2 |
42.20
53.20
53.20
|
2 tháng
(2024-07-22) |
12.70 | 31.36% | 4,911,800 | -279,071 | -23.0 |
39.75
53.20
53.20
|
3 tháng
(2024-06-20) |
19.80 | 59.27% | 7,650,100 | -265,776 | -22.1 |
32.77
53.20
53.20
|
6 tháng
(2024-03-22) |
22.09 | 70.99% | 9,491,900 | -207,476 | -18.2 |
28.96
53.20
53.20
|
12 tháng
(2023-09-25) |
24.50 | 85.37% | 12,336,800 | -215,939 | -18.7 |
24.60
53.20
53.20
|
24 tháng
(2022-09-29) |
27.07 | 103.60% | 15,086,200 | -445,000 | -32.8 |
19.47
53.20
53.20
|
36 tháng
(2021-10-04) |
23.12 | 76.87% | 16,896,500 | -560,188 | -44.1 |
19.47
53.20
53.20
|
60 tháng
(2019-10-15) |
38.31 | 257.29% | 48,232,070 | 657,312 | 24.7 |
12.86
53.20
53.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2024 |
29.23
|
34,900 | 29.41 | 29.41 | 28.96 | 500 | 500 | 0 |
24/04/2024 |
29.36
|
54,700 | 28.82 | 30.08 | 28.78 | 5,100 | 600 | 0.3 |
23/04/2024 |
29.14
|
49,800 | 29.45 | 29.45 | 28.87 | 10,000 | 300 | 0.6 |
22/04/2024 |
29.45
|
268,200 | 30.57 | 30.57 | 28.96 | 1,000 | 100 | 0.1 |
19/04/2024 |
31.11
|
17,600 | 31.83 | 31.83 | 31.11 | 0 | 3,400 | -0.2 |
17/04/2024 |
31.88
|
48,500 | 32.06 | 32.06 | 31.43 | 0 | 2,300 | -0.2 |
16/04/2024 |
31.11
|
35,800 | 30.75 | 31.20 | 30.75 | 600 | 800 | -0.0 |
15/04/2024 |
31.16
|
48,400 | 31.47 | 31.52 | 30.71 | 0 | 1,500 | -0.1 |
12/04/2024 |
31.56
|
71,200 | 30.62 | 31.61 | 30.53 | 16,300 | 1,100 | 1.0 |
11/04/2024 |
30.35
|
13,900 | 30.53 | 30.53 | 30.35 | 3,200 | 0 | 0.2 |
10/04/2024 |
30.44
|
22,200 | 30.48 | 30.71 | 30.40 | 4,200 | 0 | 0.3 |
09/04/2024 |
30.53
|
31,200 | 30.53 | 30.53 | 30.40 | 7,600 | 0 | 0.5 |
08/04/2024 |
30.44
|
29,700 | 29.99 | 30.48 | 29.99 | 7,200 | 700 | 0.4 |
05/04/2024 |
30.22
|
16,300 | 30.26 | 30.31 | 29.86 | 200 | 0 | 0.0 |
04/04/2024 |
30.26
|
23,000 | 30.08 | 30.35 | 30.08 | 100 | 0 | 0.0 |
03/04/2024 |
30.31
|
28,800 | 30.17 | 30.48 | 30.17 | 800 | 100 | 0.0 |
02/04/2024 |
30.31
|
16,800 | 30.08 | 30.48 | 30.08 | 0 | 0 | 0 |
01/04/2024 |
30.31
|
16,200 | 30.80 | 30.98 | 30.08 | 1,100 | 4,500 | -0.2 |
29/03/2024 |
30.84
|
16,100 | 30.62 | 31.02 | 30.44 | 0 | 0 | 0 |
28/03/2024 |
30.53
|
7,600 | 30.53 | 31.11 | 30.53 | 0 | 0 | 0 |
27/03/2024 |
30.53
|
17,800 | 30.22 | 30.53 | 30.22 | 0 | 300 | -0.0 |
26/03/2024 |
30.26
|
17,200 | 30.35 | 30.89 | 29.86 | 0 | 0 | 0 |
25/03/2024 |
30.48
|
28,500 | 31.11 | 31.11 | 30.48 | 100 | 0 | 0.0 |
22/03/2024 |
31.11
|
18,800 | 31.07 | 31.20 | 30.71 | 200 | 0 | 0.0 |
21/03/2024 |
31.07
|
56,200 | 30.66 | 31.29 | 30.71 | 0 | 300 | -0.0 |
20/03/2024 |
30.66
|
56,900 | 30.31 | 30.98 | 30.31 | 100 | 200 | -0.0 |
19/03/2024 |
30.31
|
60,200 | 29.59 | 30.53 | 29.32 | 500 | 700 | -0.0 |
18/03/2024 |
29.59
|
38,400 | 29.90 | 29.90 | 29.18 | 0 | 100 | -0.0 |
15/03/2024 |
29.90
|
20,300 | 29.90 | 29.90 | 29.63 | 0 | 0 | 0 |
14/03/2024 |
29.90
|
7,800 | 29.72 | 29.90 | 29.68 | 0 | 0 | 0 |
13/03/2024 |
29.72
|
28,700 | 29.18 | 29.77 | 29.09 | 0 | 800 | -0.1 |
12/03/2024 |
29.18
|
18,500 | 29.45 | 29.63 | 29.18 | 0 | 0 | 0 |
11/03/2024 |
29.45
|
11,100 | 29.50 | 29.63 | 29.32 | 0 | 0 | 0 |
08/03/2024 |
29.50
|
15,500 | 29.54 | 29.86 | 29.23 | 0 | 0 | 0 |
07/03/2024 |
29.54
|
17,300 | 29.81 | 29.86 | 29.45 | 0 | 0 | 0 |
06/03/2024 |
29.81
|
16,300 | 29.81 | 29.95 | 29.54 | 0 | 0 | 0 |
05/03/2024 |
29.81
|
9,600 | 29.99 | 30.26 | 29.72 | 0 | 0 | 0 |
04/03/2024 |
29.99
|
24,900 | 29.99 | 30.35 | 29.90 | 100 | 10 | 0.0 |
01/03/2024 |
29.99
|
10,000 | 29.72 | 29.99 | 29.41 | 200 | 305 | -0.0 |
29/02/2024 |
29.72
|
6,900 | 29.77 | 29.81 | 29.18 | 200 | 300 | -0.0 |
28/02/2024 |
29.77
|
14,500 | 29.72 | 29.81 | 29.72 | 700 | 0 | 0.0 |
27/02/2024 |
29.72
|
47,300 | 29.27 | 29.81 | 29.18 | 400 | 420 | -0.0 |
26/02/2024 |
29.27
|
29,500 | 29.41 | 29.41 | 28.91 | 0 | 2,257 | -0.1 |
23/02/2024 |
29.41
|
21,900 | 29.36 | 29.63 | 29.18 | 0 | 324 | -0.0 |
22/02/2024 |
29.36
|
14,700 | 29.14 | 29.41 | 29.14 | 0 | 100 | -0.0 |
21/02/2024 |
29.14
|
44,800 | 29.50 | 29.86 | 29.14 | 400 | 500 | -0.0 |
20/02/2024 |
29.50
|
19,300 | 29.18 | 29.50 | 29.18 | 0 | 4 | -0.0 |
19/02/2024 |
29.18
|
172,900 | 28.24 | 29.18 | 28.06 | 3,400 | 5,300 | -0.1 |
16/02/2024 |
28.24
|
23,200 | 28.28 | 28.28 | 27.84 | 0 | 300 | -0.0 |
15/02/2024 |
28.28
|
18,200 | 28.28 | 28.69 | 27.93 | 327 | 420 | -0.0 |
07/02/2024 |
28.28
|
9,100 | 28.42 | 28.51 | 27.88 | 0 | 0 | 0 |
06/02/2024 |
28.42
|
32,900 | 27.93 | 28.51 | 27.66 | 1,400 | 735 | 0.0 |
05/02/2024 |
27.93
|
8,300 | 27.66 | 27.93 | 27.61 | 1,000 | 2,013 | -0.1 |
02/02/2024 |
27.66
|
18,500 | 27.84 | 27.93 | 27.66 | 0 | 2,402 | -0.1 |
01/02/2024 |
27.84
|
23,300 | 27.43 | 27.84 | 26.58 | 400 | 0 | 0.0 |
31/01/2024 |
27.43
|
11,400 | 27.75 | 27.75 | 27.30 | 0 | 0 | 0 |
30/01/2024 |
27.75
|
14,500 | 27.70 | 27.84 | 27.39 | 100 | 0 | 0.0 |
29/01/2024 |
27.70
|
23,200 | 28.06 | 28.20 | 27.70 | 0 | 100 | -0.0 |
26/01/2024 |
28.06
|
69,200 | 28.11 | 28.11 | 27.52 | 7,000 | 1,900 | 0.3 |
25/01/2024 |
28.11
|
7,100 | 27.88 | 28.15 | 27.88 | 0 | 0 | 0 |
24/01/2024 |
27.88
|
7,800 | 28.15 | 28.15 | 27.88 | 0 | 100 | -0.0 |
23/01/2024 |
28.15
|
66,300 | 28.42 | 28.42 | 27.34 | 0 | 1,300 | -0.1 |
22/01/2024 |
28.42
|
15,500 | 28.64 | 28.73 | 26.94 | 300 | 0 | 0.0 |
19/01/2024 |
28.64
|
35,900 | 28.64 | 28.82 | 27.93 | 10,400 | 0 | 0.7 |
18/01/2024 |
28.64
|
46,700 | 28.24 | 28.87 | 27.84 | 2,300 | 15,600 | -0.8 |
17/01/2024 |
28.24
|
5,400 | 28.28 | 28.46 | 27.97 | 0 | 300 | -0.0 |
16/01/2024 |
28.28
|
66,000 | 28.11 | 28.46 | 28.06 | 7,800 | 8,100 | -0.0 |
15/01/2024 |
28.11
|
21,500 | 27.66 | 28.24 | 27.52 | 8,000 | 0 | 0.5 |
12/01/2024 |
27.66
|
27,000 | 28.02 | 28.15 | 27.57 | 7,800 | 100 | 0.5 |
11/01/2024 |
28.02
|
106,400 | 27.75 | 28.28 | 27.48 | 38,500 | 53,800 | -1.0 |
10/01/2024 |
27.75
|
33,600 | 27.52 | 27.84 | 27.03 | 13,100 | 2,400 | 0.7 |
09/01/2024 |
27.52
|
35,400 | 27.61 | 28.02 | 27.03 | 0 | 31,100 | -1.9 |
08/01/2024 |
27.61
|
13,600 | 27.39 | 27.61 | 27.07 | 800 | 0 | 0.0 |
05/01/2024 |
27.39
|
43,800 | 27.57 | 27.66 | 26.94 | 21,100 | 0 | 1.3 |
04/01/2024 |
27.57
|
56,200 | 26.58 | 27.75 | 26.94 | 8,100 | 0 | 0.5 |
03/01/2024 |
26.58
|
130,500 | 25.59 | 27.16 | 25.50 | 9,500 | 35,000 | -1.5 |
02/01/2024 |
25.59
|
12,300 | 25.41 | 25.77 | 25.37 | 0 | 0 | 0 |
29/12/2023 |
25.41
|
4,200 | 25.14 | 25.41 | 25.14 | 0 | 0 | 0 |
28/12/2023 |
25.14
|
7,300 | 25.10 | 25.37 | 25.10 | 1,800 | 0 | 0.1 |
27/12/2023 |
25.10
|
9,400 | 25.46 | 25.46 | 25.10 | 100 | 1,600 | -0.1 |
26/12/2023 |
25.46
|
25,800 | 25.59 | 25.59 | 25.14 | 0 | 3,000 | -0.2 |
25/12/2023 |
25.59
|
16,300 | 25.59 | 25.59 | 25.10 | 0 | 100 | -0.0 |
22/12/2023 |
25.59
|
14,600 | 25.37 | 25.59 | 25.23 | 11,300 | 600 | 0.6 |
21/12/2023 |
25.37
|
26,000 | 25.68 | 25.68 | 25.10 | 12,500 | 13,400 | -0.1 |
20/12/2023 |
25.68
|
15,800 | 25.59 | 25.68 | 25.14 | 500 | 3,400 | -0.2 |
19/12/2023 |
25.59
|
1,100 | 25.59 | 25.59 | 25.32 | 0 | 0 | 0 |
18/12/2023 |
25.59
|
9,300 | 26.00 | 26.00 | 25.59 | 0 | 0 | 0 |
15/12/2023 |
26.00
|
16,100 | 25.82 | 26.04 | 25.77 | 400 | 0 | 0.0 |
14/12/2023 |
25.82
|
30,800 | 25.37 | 26.04 | 25.37 | 300 | 0 | 0.0 |
13/12/2023 |
25.37
|
41,000 | 24.92 | 25.64 | 24.78 | 600 | 1,700 | -0.1 |
12/12/2023 |
24.92
|
17,400 | 24.78 | 24.92 | 24.69 | 3,000 | 0 | 0.2 |
11/12/2023 |
24.78
|
4,500 | 24.78 | 25.10 | 24.60 | 0 | 300 | -0.0 |
08/12/2023 |
24.78
|
6,300 | 24.78 | 24.78 | 24.47 | 700 | 0 | 0.0 |
07/12/2023 |
24.78
|
29,200 | 24.78 | 25.10 | 24.65 | 0 | 0 | 0 |
06/12/2023 |
24.78
|
26,600 | 24.69 | 24.78 | 24.65 | 2,000 | 0 | 0.1 |
05/12/2023 |
24.69
|
10,200 | 24.83 | 24.83 | 24.51 | 0 | 100 | -0.0 |
04/12/2023 |
24.83
|
24,800 | 24.60 | 24.92 | 24.42 | 2,000 | 0 | 0.1 |
01/12/2023 |
24.60
|
9,000 | 24.60 | 24.69 | 24.47 | 700 | 0 | 0.0 |
30/11/2023 |
24.60
|
7,600 | 24.74 | 25.05 | 24.51 | 100 | 0 | 0.0 |
29/11/2023 |
24.74
|
3,100 | 24.60 | 24.92 | 24.20 | 0 | 0 | 0 |