| 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) |
-1.30 | -4.81% | 27,270 | 2,000 | 0.1 |
25.30
27
25.70
|
|
2 tháng
(2024-09-23) |
-1.20 | -4.46% | 52,606 | 1,700 | 0.0 |
25.30
27.20
25.70
|
|
3 tháng
(2024-08-26) |
-2.80 | -9.82% | 76,963 | 3,300 | 0.1 |
25.30
30
25.70
|
|
6 tháng
(2024-05-27) |
-0.30 | -1.15% | 334,817 | 12,800 | 0.3 |
25.30
30
25.70
|
|
12 tháng
(2023-11-28) |
5.70 | 28.50% | 1,047,879 | 48,600 | 1.3 |
19
30
25.70
|
|
24 tháng
(2022-12-05) |
5.85 | 29.49% | 1,505,467 | 41,465 | 1.1 |
16.31
30
25.70
|
|
36 tháng
(2021-12-08) |
3.06 | 13.50% | 2,244,340 | 49,665 | 1.3 |
15.56
30
25.70
|
|
60 tháng
(2019-12-19) |
2.22 | 9.45% | 5,206,307 | 57,790 | 1.4 |
14.91
30
25.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/07/2024 |
27.70
|
5,607 | 27.70 | 27.80 | 27.70 | 0 | 0 | 0 |
| 02/07/2024 |
27.60
|
9,500 | 27.60 | 27.70 | 27.50 | 0 | 400 | -0.0 |
| 01/07/2024 |
27.20
|
1,300 | 27.30 | 27.30 | 27.20 | 0 | 0 | 0 |
| 28/06/2024 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 |
| 27/06/2024 |
27.60
|
8,700 | 27.60 | 27.70 | 27.60 | 0 | 0 | 0 |
| 26/06/2024 |
27.50
|
600 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
| 25/06/2024 |
27.50
|
100 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
| 24/06/2024 |
27.50
|
6,200 | 28.50 | 28.50 | 27 | 1,000 | 0 | 0.0 |
| 21/06/2024 |
28.70
|
1,000 | 28.80 | 28.80 | 28.70 | 0 | 400 | -0.0 |
| 20/06/2024 |
27.50
|
1,100 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
| 19/06/2024 |
27.50
|
2,900 | 27.50 | 27.60 | 27.50 | 0 | 0 | 0 |
| 18/06/2024 |
28
|
16,800 | 27.50 | 28.50 | 27.50 | 0 | 0 | 0 |
| 17/06/2024 |
28.10
|
500 | 28.20 | 28.20 | 28.10 | 0 | 0 | 0 |
| 14/06/2024 |
28.20
|
8,000 | 28 | 28.50 | 28 | 0 | 0 | 0 |
| 13/06/2024 |
28
|
28,500 | 27.80 | 28 | 27.80 | 0 | 0 | 0 |
| 12/06/2024 |
27.90
|
1,400 | 27.50 | 27.90 | 27.50 | 0 | 0 | 0 |
| 11/06/2024 |
27.50
|
2,100 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
| 10/06/2024 |
27.50
|
9,900 | 26.50 | 27.80 | 26.50 | 1,100 | 200 | 0.0 |
| 07/06/2024 |
26.50
|
200 | 28 | 28 | 26.50 | 0 | 0 | 0 |
| 06/06/2024 |
28
|
100 | 28 | 28 | 28 | 0 | 0 | 0 |
| 05/06/2024 |
27.30
|
4,700 | 26.50 | 27.30 | 26.50 | 0 | 0 | 0 |
| 04/06/2024 |
27.50
|
4,000 | 26.50 | 28 | 26.50 | 0 | 500 | -0.0 |
| 03/06/2024 |
26.80
|
45,100 | 26.50 | 27.50 | 24 | 0 | 0 | 0 |
| 31/05/2024 |
26.20
|
600 | 26.10 | 26.20 | 26.10 | 0 | 0 | 0 |
| 30/05/2024 |
28.60
|
0 | 28.60 | 28.60 | 28.60 | 0 | 0 | 0 |
| 29/05/2024 |
28.60
|
102 | 28.60 | 28.60 | 28.60 | 0 | 0 | 0 |
| 28/05/2024 |
26.40
|
7,700 | 26 | 26.40 | 26 | 2,200 | 0 | 0.1 |
| 27/05/2024 |
26
|
11,101 | 26 | 26 | 25.90 | 0 | 0 | 0 |
| 24/05/2024 |
26
|
22,310 | 26 | 26 | 25.50 | 0 | 0 | 0 |
| 23/05/2024 |
26
|
20,602 | 26.70 | 26.70 | 25.90 | 1,600 | 0 | 0.0 |
| 22/05/2024 |
26
|
18,100 | 26 | 26.10 | 26 | 0 | 0 | 0 |
| 21/05/2024 |
26
|
5,543 | 26 | 26.10 | 26 | 0 | 0 | 0 |
| 20/05/2024 |
26
|
13,501 | 26 | 26 | 26 | 0 | 0 | 0 |
| 17/05/2024 |
26
|
3,501 | 26 | 26 | 26 | 0 | 0 | 0 |
| 16/05/2024 |
26.30
|
3,000 | 26.50 | 26.50 | 26.10 | 0 | 0 | 0 |
| 15/05/2024 |
25.40
|
4,302 | 25.20 | 27.70 | 25.20 | 0 | 0 | 0 |
| 14/05/2024 |
25.50
|
9,650 | 25.10 | 25.50 | 25.10 | 0 | 0 | 0 |
| 13/05/2024 |
24.90
|
34,400 | 25 | 25.20 | 24.90 | 0 | 0 | 0 |
| 10/05/2024 |
25
|
6,418 | 25 | 25 | 25 | 0 | 0 | 0 |
| 09/05/2024 |
25
|
5,503 | 23.90 | 25 | 23.90 | 0 | 0 | 0 |
| 08/05/2024 |
24.60
|
5,800 | 24.90 | 24.90 | 24.60 | 0 | 0 | 0 |
| 07/05/2024 |
24.70
|
4,000 | 25.20 | 25.20 | 24.50 | 0 | 0 | 0 |
| 06/05/2024 |
25.10
|
8,423 | 23.80 | 25.10 | 23.50 | 1,000 | 0 | 0.0 |
| 03/05/2024 |
23.20
|
3,600 | 23.10 | 23.20 | 23 | 0 | 0 | 0 |
| 02/05/2024 |
23.20
|
2,003 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 |
| 26/04/2024 |
23.20
|
14,896 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 |
| 25/04/2024 |
23
|
500 | 23 | 23 | 23 | 0 | 0 | 0 |
| 24/04/2024 |
23.60
|
9,400 | 22.50 | 23.20 | 22.50 | 0 | 0 | 0 |
| 23/04/2024 |
24
|
8,200 | 23 | 24 | 23 | 2,000 | 0 | 0.0 |
| 22/04/2024 |
23.20
|
9,025 | 22.90 | 23.20 | 22.30 | 0 | 0 | 0 |
| 19/04/2024 |
22.90
|
3,044 | 22.50 | 22.90 | 22.50 | 0 | 0 | 0 |
| 17/04/2024 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
| 16/04/2024 |
22.20
|
8,400 | 22.50 | 22.60 | 22.20 | 0 | 0 | 0 |
| 15/04/2024 |
22.20
|
13,500 | 21.60 | 22.80 | 21.60 | 0 | 4,700 | -0.1 |
| 12/04/2024 |
22.50
|
8,921 | 23.90 | 23.90 | 22.20 | 1,200 | 0 | 0.0 |
| 11/04/2024 |
23.50
|
2,300 | 21.10 | 23.50 | 21.10 | 0 | 0 | 0 |
| 10/04/2024 |
23
|
11,102 | 23.90 | 23.90 | 23 | 1,000 | 0 | 0.0 |
| 09/04/2024 |
23.50
|
1,100 | 23.50 | 23.60 | 23.50 | 0 | 0 | 0 |
| 08/04/2024 |
23.50
|
2,004 | 23.50 | 23.60 | 23.50 | 0 | 0 | 0 |
| 05/04/2024 |
23.50
|
5,600 | 23.90 | 23.90 | 23.30 | 0 | 0 | 0 |
| 04/04/2024 |
23.80
|
850 | 23.30 | 23.80 | 23.30 | 0 | 0 | 0 |
| 03/04/2024 |
23
|
7,018 | 23 | 23 | 23 | 0 | 0 | 0 |
| 02/04/2024 |
21
|
44,232 | 23.70 | 23.70 | 20.30 | 0 | 0 | 0 |
| 01/04/2024 |
23.70
|
1,950 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 |
| 29/03/2024 |
23.90
|
2,100 | 23.80 | 23.90 | 23.60 | 0 | 0 | 0 |
| 28/03/2024 |
23.60
|
4,300 | 24 | 24 | 22.70 | 0 | 0 | 0 |
| 27/03/2024 |
23.60
|
8,922 | 23.70 | 23.70 | 23.40 | 0 | 0 | 0 |
| 26/03/2024 |
23.40
|
14,702 | 24 | 24 | 23.40 | 1,500 | 0 | 0.0 |
| 25/03/2024 |
23.10
|
6,158 | 24 | 24 | 23.10 | 1,600 | 0 | 0.0 |
| 22/03/2024 |
23.60
|
8,167 | 23.50 | 23.60 | 23.50 | 0 | 0 | 0 |
| 21/03/2024 |
24
|
2,621 | 23.90 | 24 | 23 | 0 | 0 | 0 |
| 20/03/2024 |
23
|
6,800 | 23.50 | 24 | 23 | 0 | 0 | 0 |
| 19/03/2024 |
23.50
|
9,800 | 23.80 | 23.80 | 23.50 | 0 | 0 | 0 |
| 18/03/2024 |
23.80
|
16,300 | 24 | 24.20 | 23.80 | 0 | 0 | 0 |
| 15/03/2024 |
24
|
16,168 | 23.90 | 24.20 | 23.90 | 0 | 0 | 0 |
| 14/03/2024 |
24
|
8,127 | 23.70 | 24 | 23.60 | 0 | 0 | 0 |
| 13/03/2024 |
24
|
3,200 | 24 | 24 | 24 | 0 | 0 | 0 |
| 12/03/2024 |
24
|
20,200 | 24 | 24 | 23.50 | 1,700 | 0 | 0.0 |
| 11/03/2024 |
23.90
|
24,700 | 23.80 | 23.90 | 23.80 | 0 | 0 | 0 |
| 08/03/2024 |
23.50
|
4,600 | 23.90 | 23.90 | 23.50 | 2,000 | 0 | 0.0 |
| 07/03/2024 |
23.90
|
2,200 | 24 | 24 | 23.90 | 1,700 | 0 | 0.0 |
| 06/03/2024 |
24
|
25,029 | 23.90 | 24 | 23.90 | 12,000 | 0 | 0.3 |
| 05/03/2024 |
23.80
|
800 | 23.90 | 23.90 | 23.80 | 0 | 0 | 0 |
| 04/03/2024 |
24.10
|
13,400 | 24 | 24.10 | 23 | 8,000 | 0 | 0.2 |
| 01/03/2024 |
24
|
16,300 | 23.90 | 24.20 | 23.50 | 2,600 | 0 | 0.1 |
| 29/02/2024 |
23.90
|
3,645 | 21.10 | 24 | 20.50 | 0 | 0 | 0 |
| 28/02/2024 |
24.10
|
2,900 | 23.90 | 24.10 | 23.90 | 0 | 0 | 0 |
| 27/02/2024 |
24.20
|
5,500 | 23.90 | 24.30 | 23.90 | 900 | 0 | 0.0 |
| 26/02/2024 |
24.20
|
200 | 23.80 | 24.20 | 23.80 | 100 | 0 | 0.0 |
| 23/02/2024 |
24.10
|
0 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
| 22/02/2024 |
24.10
|
1,400 | 24.10 | 24.10 | 24 | 0 | 0 | 0 |
| 21/02/2024 |
24.10
|
1,200 | 23.20 | 24.10 | 23.20 | 500 | 0 | 0.0 |
| 20/02/2024 |
24.10
|
5,911 | 24 | 24.10 | 23.80 | 0 | 3,700 | -0.1 |
| 19/02/2024 |
24
|
6,800 | 24 | 24.20 | 23.70 | 0 | 0 | 0 |
| 16/02/2024 |
24
|
818 | 23.50 | 24 | 23.50 | 400 | 0 | 0.0 |
| 15/02/2024 |
24.30
|
1,700 | 24.10 | 24.30 | 22.50 | 0 | 0 | 0 |
| 07/02/2024 |
24.10
|
100 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
| 06/02/2024 |
24
|
746 | 24 | 24 | 24 | 0 | 0 | 0 |
| 05/02/2024 |
24
|
700 | 24 | 24 | 24 | 0 | 0 | 0 |
| 02/02/2024 |
23.20
|
300 | 23.60 | 23.60 | 23.20 | 0 | 0 | 0 |