| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
-1.90 | -6.53% | 48,728,090 | -36,681 | -1.7 |
26.50
29.30
27
|
|
2 tháng
(2024-09-23) |
-1.70 | -5.88% | 148,375,758 | 157,904 | 3.1 |
26.50
32.10
27
|
|
3 tháng
(2024-08-26) |
-1.40 | -4.90% | 197,531,022 | -1,715,296 | -47.7 |
26.20
32.10
27
|
|
6 tháng
(2024-05-27) |
0.01 | 0.02% | 440,016,841 | 4,322,510 | 158.8 |
24.21
32.10
27
|
|
12 tháng
(2023-11-28) |
9.35 | 52.36% | 969,431,096 | 9,037,369 | 297.4 |
17.85
32.10
27
|
|
24 tháng
(2022-12-05) |
15.88 | 140.25% | 1,821,150,976 | 8,154,435 | 281.8 |
8.71
32.10
27
|
|
36 tháng
(2021-12-08) |
5.32 | 24.29% | 2,140,750,527 | 8,566,128 | 288.2 |
6.70
32.10
27
|
|
60 tháng
(2019-12-19) |
22.04 | 427.32% | 2,746,681,748 | 9,984,980 | 329.8 |
3.22
32.10
27
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/07/2024 |
26.78
|
1,518,494 | 27.03 | 27.11 | 26.61 | 1,400 | 135,600 | -4.3 |
| 02/07/2024 |
26.86
|
2,190,726 | 26.53 | 26.86 | 26.44 | 48,100 | 59,200 | -0.4 |
| 01/07/2024 |
26.53
|
1,903,011 | 25.94 | 26.53 | 25.94 | 36,200 | 67,000 | -1.0 |
| 28/06/2024 |
25.94
|
3,953,504 | 26.03 | 26.69 | 25.44 | 695,800 | 119,700 | 18.1 |
| 27/06/2024 |
26.11
|
2,013,780 | 26.69 | 26.69 | 26.11 | 74,200 | 18,650 | 1.8 |
| 26/06/2024 |
26.69
|
2,873,999 | 26.86 | 26.94 | 26.03 | 20,500 | 136,500 | -3.7 |
| 25/06/2024 |
26.78
|
2,500,120 | 26.44 | 26.94 | 26.36 | 47,200 | 3,900 | 1.4 |
| 24/06/2024 |
26.44
|
8,795,350 | 28.95 | 28.95 | 26.36 | 110,300 | 175,900 | -2.2 |
| 21/06/2024 |
28.95
|
3,211,528 | 28.53 | 29.20 | 28.20 | 740,800 | 87,600 | 22.7 |
| 20/06/2024 |
28.53
|
3,514,892 | 28.61 | 28.86 | 28.03 | 700,600 | 63,900 | 21.7 |
| 19/06/2024 |
28.61
|
2,905,382 | 28.53 | 28.70 | 28.11 | 500,000 | 64,700 | 14.9 |
| 18/06/2024 |
28.53
|
3,729,383 | 28.03 | 28.61 | 27.95 | 548,500 | 7,900 | 18.3 |
| 17/06/2024 |
28.03
|
4,197,484 | 28.36 | 28.36 | 27.61 | 135,300 | 135,400 | -0.0 |
| 14/06/2024 |
28.28
|
5,380,626 | 29.45 | 29.70 | 28.28 | 739,400 | 235,300 | 17.8 |
| 13/06/2024 |
29.28
|
2,416,485 | 29.11 | 29.45 | 28.95 | 516,500 | 168,875 | 12.1 |
| 12/06/2024 |
29.11
|
3,496,148 | 28.36 | 29.20 | 28.36 | 594,700 | 77,800 | 17.9 |
| 11/06/2024 |
28.61
|
4,662,144 | 28.03 | 28.95 | 28.03 | 239,600 | 9,000 | 7.8 |
| 10/06/2024 |
28.03
|
3,286,277 | 27.86 | 28.36 | 27.53 | 160,312 | 45,400 | 3.9 |
| 07/06/2024 |
27.70
|
3,511,439 | 28.20 | 28.28 | 27.45 | 0 | 0 | 0 |
| 06/06/2024 |
27.95
|
2,273,703 | 28.36 | 28.53 | 27.86 | 17,600 | 62,332 | -1.5 |
| 05/06/2024 |
28.20
|
4,649,430 | 28.03 | 28.78 | 27.86 | 461,000 | 37,490 | 14.3 |
| 04/06/2024 |
27.95
|
2,807,497 | 27.36 | 28.45 | 27.36 | 365,800 | 174,000 | 6.4 |
| 03/06/2024 |
27.70
|
3,648,702 | 27.61 | 28.20 | 27.61 | 138,900 | 239,000 | -3.4 |
| 31/05/2024 |
27.53
|
2,613,025 | 27.45 | 28.20 | 27.45 | 57,900 | 196,608 | -4.6 |
| 30/05/2024 |
28.03
|
7,069,558 | 27.95 | 28.28 | 26.94 | 187,000 | 26,400 | 5.3 |
| 29/05/2024 |
27.95
|
3,602,765 | 28.61 | 28.61 | 27.70 | 12,700 | 174,800 | -5.5 |
| 28/05/2024 |
28.53
|
7,603,260 | 27.19 | 28.70 | 27.19 | 756,300 | 52,358 | 23.8 |
| 27/05/2024 |
27.19
|
3,468,910 | 26.94 | 27.53 | 26.44 | 145,100 | 1,200 | 4.6 |
| 24/05/2024 |
26.69
|
7,278,386 | 27.53 | 27.70 | 25.86 | 315,608 | 174,760 | 4.5 |
| 23/05/2024 |
27.70
|
5,019,434 | 26.03 | 27.70 | 26.03 | 358,200 | 2,000 | 11.6 |
| 22/05/2024 |
27.28
|
4,690,661 | 27.36 | 27.86 | 26.53 | 171,400 | 157,400 | 0.5 |
| 21/05/2024 |
27.36
|
6,600,512 | 26.61 | 27.36 | 26.28 | 398,800 | 20,200 | 12.2 |
| 20/05/2024 |
26.69
|
4,196,466 | 26.53 | 27.03 | 26.28 | 671,400 | 431,300 | 7.6 |
| 17/05/2024 |
26.53
|
8,264,068 | 25.03 | 26.94 | 25.03 | 593,800 | 28,800 | 17.7 |
| 16/05/2024 |
25.03
|
3,864,445 | 25.03 | 25.44 | 24.78 | 368,200 | 700 | 11.1 |
| 15/05/2024 |
24.94
|
7,823,065 | 24.19 | 25.36 | 24.03 | 634,000 | 25,700 | 18.0 |
| 14/05/2024 |
24.11
|
1,862,734 | 24.28 | 24.36 | 23.94 | 202,400 | 7,500 | 5.6 |
| 13/05/2024 |
24.19
|
5,220,161 | 23.94 | 24.44 | 23.61 | 120,000 | 194,000 | -2.1 |
| 10/05/2024 |
23.86
|
2,788,115 | 23.61 | 23.86 | 23.19 | 273,400 | 58,300 | 6.1 |
| 09/05/2024 |
23.61
|
2,678,046 | 23.77 | 24.03 | 23.36 | 558,400 | 167,200 | 11.1 |
| 08/05/2024 |
23.77
|
5,745,110 | 23.19 | 23.94 | 22.86 | 574,200 | 21,500 | 15.6 |
| 07/05/2024 |
23.19
|
2,192,606 | 23.19 | 23.27 | 22.94 | 563,905 | 30,400 | 14.8 |
| 06/05/2024 |
23.11
|
4,654,622 | 22.27 | 23.36 | 22.27 | 328,000 | 119,000 | 5.7 |
| 03/05/2024 |
22.27
|
2,723,362 | 22.36 | 22.86 | 22.19 | 20,600 | 230,600 | -5.7 |
| 02/05/2024 |
22.36
|
1,728,478 | 22.52 | 22.52 | 21.77 | 18,300 | 269,070 | -6.7 |
| 26/04/2024 |
22.52
|
2,696,093 | 22.86 | 22.86 | 22.36 | 85,500 | 127,400 | -1.1 |
| 25/04/2024 |
23.02
|
2,206,840 | 23.27 | 23.27 | 22.61 | 292,927 | 278,940 | 0.4 |
| 24/04/2024 |
23.27
|
3,784,307 | 20.10 | 23.27 | 20.10 | 536,800 | 106,600 | 11.9 |
| 23/04/2024 |
22.27
|
4,185,200 | 22.94 | 23.11 | 21.69 | 437,000 | 223,010 | 5.6 |
| 22/04/2024 |
22.77
|
3,815,864 | 21.61 | 23.11 | 21.61 | 688,900 | 0 | 18.6 |
| 19/04/2024 |
21.36
|
8,296,590 | 22.52 | 22.61 | 20.94 | 441,900 | 663,425 | -6.0 |
| 17/04/2024 |
22.52
|
4,830,573 | 23.86 | 23.94 | 22.52 | 103,400 | 280,233 | -5.0 |
| 16/04/2024 |
23.77
|
5,245,141 | 23.36 | 23.77 | 22.52 | 17,000 | 54,900 | -1.1 |
| 15/04/2024 |
23.27
|
8,200,712 | 24.94 | 25.28 | 22.94 | 657,600 | 69,000 | 16.9 |
| 12/04/2024 |
24.69
|
3,544,810 | 24.19 | 24.78 | 24.03 | 0 | 77,300 | -2.2 |
| 11/04/2024 |
24.19
|
3,012,006 | 24.11 | 24.28 | 23.19 | 53,800 | 156,400 | -2.9 |
| 10/04/2024 |
24.03
|
1,643,826 | 24.53 | 24.53 | 24.03 | 0 | 8,900 | -0.3 |
| 09/04/2024 |
24.36
|
2,535,578 | 23.61 | 24.44 | 23.61 | 23,800 | 4,300 | 0.6 |
| 08/04/2024 |
23.61
|
3,049,339 | 23.61 | 23.94 | 23.36 | 267,900 | 0 | 7.6 |
| 05/04/2024 |
23.61
|
4,659,266 | 24.36 | 24.53 | 23.61 | 300 | 127,800 | -3.7 |
| 04/04/2024 |
24.53
|
3,896,641 | 24.86 | 24.86 | 24.44 | 3,200 | 0 | 0.1 |
| 03/04/2024 |
24.78
|
6,216,096 | 25.69 | 25.78 | 24.78 | 2,100 | 222,140 | -6.7 |
| 02/04/2024 |
25.36
|
4,660,777 | 25.11 | 25.36 | 24.44 | 100 | 461,000 | -13.7 |
| 01/04/2024 |
25.03
|
4,753,195 | 25.28 | 25.44 | 24.69 | 101,900 | 27,215 | 2.3 |
| 29/03/2024 |
25.28
|
2,789,378 | 25.86 | 25.86 | 25.28 | 43,400 | 12,000 | 1.0 |
| 28/03/2024 |
25.69
|
6,563,448 | 24.61 | 25.69 | 24.61 | 627,700 | 3,500 | 18.8 |
| 27/03/2024 |
24.61
|
2,288,120 | 24.53 | 24.86 | 24.44 | 0 | 12,600 | -0.4 |
| 26/03/2024 |
24.44
|
3,405,145 | 24.03 | 24.44 | 23.86 | 2,500 | 277,625 | -8.0 |
| 25/03/2024 |
24.19
|
5,901,436 | 24.78 | 24.94 | 23.94 | 1,100 | 125 | 0.0 |
| 22/03/2024 |
24.78
|
5,361,484 | 25.03 | 25.03 | 24.44 | 600 | 13,200 | -0.4 |
| 21/03/2024 |
24.53
|
5,608,431 | 24.03 | 24.69 | 24.03 | 290,000 | 141,700 | 4.4 |
| 20/03/2024 |
23.94
|
3,174,542 | 23.61 | 23.94 | 23.44 | 1,000 | 640 | 0.0 |
| 19/03/2024 |
23.52
|
1,893,063 | 23.77 | 23.86 | 23.36 | 300 | 5,748 | -0.2 |
| 18/03/2024 |
23.77
|
9,654,573 | 24.78 | 24.86 | 22.52 | 188,400 | 219,700 | -0.9 |
| 15/03/2024 |
24.78
|
4,655,948 | 24.86 | 24.94 | 24.11 | 5,400 | 177,700 | -5.1 |
| 14/03/2024 |
24.86
|
6,503,159 | 24.53 | 25.28 | 24.28 | 29,600 | 200 | 0.9 |
| 13/03/2024 |
24.53
|
6,712,893 | 23.27 | 24.69 | 23.19 | 221,300 | 70 | 6.4 |
| 12/03/2024 |
23.27
|
5,371,628 | 23.36 | 23.61 | 22.86 | 173,700 | 28,000 | 4.1 |
| 11/03/2024 |
23.27
|
4,589,757 | 23.86 | 24.03 | 22.94 | 500 | 151,500 | -4.3 |
| 08/03/2024 |
23.86
|
7,136,845 | 24.36 | 24.53 | 23.77 | 5,200 | 268,200 | -7.6 |
| 07/03/2024 |
24.36
|
5,459,637 | 24.28 | 24.86 | 24.03 | 25,370 | 98,241 | -2.1 |
| 06/03/2024 |
24.19
|
4,721,171 | 24.28 | 24.61 | 23.61 | 65,600 | 169,300 | -3.0 |
| 05/03/2024 |
24.36
|
5,476,117 | 23.61 | 24.53 | 23.44 | 251,062 | 106,300 | 4.2 |
| 04/03/2024 |
23.61
|
4,899,194 | 23.77 | 24.28 | 23.61 | 13,000 | 452,700 | -12.6 |
| 01/03/2024 |
23.69
|
4,944,699 | 23.36 | 24.44 | 23.36 | 219,700 | 302,300 | -2.4 |
| 29/02/2024 |
23.27
|
4,242,483 | 23.27 | 23.77 | 23.02 | 101,700 | 547,597 | -12.4 |
| 28/02/2024 |
23.27
|
4,620,900 | 23.36 | 23.44 | 22.86 | 1,300 | 337,900 | -9.3 |
| 27/02/2024 |
23.27
|
4,433,464 | 23.36 | 23.69 | 23.19 | 272,858 | 116,593 | 4.4 |
| 26/02/2024 |
23.36
|
8,172,877 | 21.94 | 23.44 | 21.77 | 808,700 | 63,200 | 20.0 |
| 23/02/2024 |
21.86
|
6,082,657 | 22.11 | 22.52 | 21.69 | 484,400 | 129,600 | 9.4 |
| 22/02/2024 |
22.11
|
4,496,686 | 22.52 | 22.61 | 21.94 | 17,300 | 13,895 | 0.1 |
| 21/02/2024 |
22.52
|
3,370,436 | 22.77 | 22.77 | 22.27 | 100 | 64,500 | -1.7 |
| 20/02/2024 |
22.77
|
4,047,297 | 22.77 | 23.19 | 22.61 | 225,300 | 48,075 | 4.9 |
| 19/02/2024 |
22.61
|
5,820,290 | 22.69 | 22.86 | 22.02 | 500 | 162,295 | -4.3 |
| 16/02/2024 |
22.69
|
2,421,731 | 22.61 | 23.11 | 22.44 | 73,000 | 0 | 2.0 |
| 15/02/2024 |
22.61
|
2,787,788 | 22.61 | 22.69 | 22.27 | 2,400 | 304,750 | -8.1 |
| 07/02/2024 |
22.52
|
2,579,347 | 22.36 | 22.77 | 22.19 | 100 | 131,800 | -3.5 |
| 06/02/2024 |
22.27
|
4,541,794 | 22.77 | 22.86 | 22.19 | 0 | 590,055 | -15.9 |
| 05/02/2024 |
22.61
|
3,332,957 | 22.27 | 22.86 | 21.94 | 33,500 | 358,434 | -8.7 |
| 02/02/2024 |
22.19
|
4,721,308 | 21.61 | 22.94 | 21.61 | 174,000 | 12,000 | 4.3 |