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) |
-0.65 | -2.20% | 38,949,500 | 2,077,111 | 60.3 |
28.05
29.60
28.95
|
2 tháng
(2024-07-22) |
0.15 | 0.52% | 99,085,800 | 4,300,529 | 124.4 |
26.55
29.60
28.95
|
3 tháng
(2024-06-20) |
-0.70 | -2.36% | 225,560,400 | 16,238,054 | 486.5 |
26.55
31.80
28.95
|
6 tháng
(2024-03-22) |
0.45 | 1.58% | 487,920,000 | 20,702,908 | 617.1 |
24.85
31.80
28.95
|
12 tháng
(2023-09-25) |
4.08 | 16.41% | 1,056,441,900 | 24,426,665 | 726.0 |
20.61
31.80
28.95
|
24 tháng
(2022-09-29) |
4 | 16.02% | 1,576,545,500 | 26,989,369 | 807.6 |
11
31.80
28.95
|
36 tháng
(2021-10-04) |
4.15 | 16.76% | 2,077,464,000 | 19,446,069 | 511.4 |
11
37.01
28.95
|
60 tháng
(2019-10-15) |
18.50 | 177.05% | 2,407,757,780 | -29,915,804 | -477.5 |
5.30
37.01
28.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2024 |
25.95
|
1,932,400 | 25.70 | 26.25 | 25.50 | 53,500 | 68,200 | -0.4 |
24/04/2024 |
25.75
|
2,377,700 | 25.45 | 25.95 | 25.30 | 216,600 | 219,100 | -0.1 |
23/04/2024 |
25
|
2,290,200 | 25.45 | 25.70 | 24.85 | 306,800 | 381,500 | -1.9 |
22/04/2024 |
25.35
|
1,502,300 | 25.20 | 25.45 | 25.05 | 7,600 | 38,200 | -0.8 |
19/04/2024 |
24.85
|
4,144,500 | 25.60 | 25.80 | 24.50 | 212,900 | 294,400 | -2.2 |
17/04/2024 |
25.95
|
2,878,000 | 26.90 | 26.90 | 25.95 | 3,500 | 72,200 | -1.8 |
16/04/2024 |
26.60
|
5,712,000 | 26.15 | 26.75 | 25.75 | 391,600 | 194,000 | 5.1 |
15/04/2024 |
26.10
|
6,720,000 | 27.80 | 28.60 | 26.10 | 201,500 | 54,600 | 4.0 |
12/04/2024 |
28
|
1,974,000 | 28.05 | 28.05 | 27.85 | 112,500 | 6,800 | 3.0 |
11/04/2024 |
27.90
|
2,162,500 | 27.70 | 28 | 27.70 | 47,400 | 64,800 | -0.5 |
10/04/2024 |
28
|
3,335,900 | 28.15 | 28.30 | 28 | 1,200 | 42,400 | -1.2 |
09/04/2024 |
28.10
|
2,334,500 | 27.90 | 28.10 | 27.70 | 12,400 | 13,200 | -0.0 |
08/04/2024 |
27.75
|
3,123,800 | 27.75 | 28.05 | 27.55 | 10,300 | 33,400 | -0.6 |
05/04/2024 |
27.70
|
6,201,600 | 28 | 28.10 | 27.70 | 11,300 | 784,500 | -21.5 |
04/04/2024 |
28.20
|
4,219,200 | 28.55 | 28.65 | 28.10 | 30,100 | 2,400 | 0.8 |
03/04/2024 |
28.55
|
5,089,900 | 29.10 | 29.15 | 28.55 | 200 | 37,200 | -1.1 |
02/04/2024 |
29
|
10,984,100 | 28.50 | 29.10 | 28.50 | 1,163,100 | 21,400 | 33.0 |
01/04/2024 |
28.25
|
3,962,100 | 28.45 | 28.50 | 28 | 48,400 | 47,000 | 0.0 |
29/03/2024 |
28.45
|
5,403,100 | 28.55 | 28.90 | 28.45 | 106,600 | 53,800 | 1.5 |
28/03/2024 |
28.45
|
3,461,700 | 28.80 | 28.80 | 28.40 | 6,800 | 77,700 | -2.0 |
27/03/2024 |
28.55
|
5,966,000 | 28.40 | 28.80 | 28.15 | 41,900 | 45,600 | -0.1 |
26/03/2024 |
28.30
|
3,550,200 | 28 | 28.30 | 27.90 | 46,200 | 3,600 | 1.2 |
25/03/2024 |
28.10
|
6,551,200 | 28.50 | 28.80 | 27.90 | 264,400 | 71,700 | 5.5 |
22/03/2024 |
28.50
|
8,840,100 | 28.65 | 29.15 | 28.35 | 278,700 | 376,900 | -2.8 |
21/03/2024 |
28.55
|
5,060,500 | 28.60 | 28.60 | 28.25 | 18,500 | 49,400 | -0.9 |
20/03/2024 |
28.50
|
5,910,800 | 27.95 | 28.75 | 27.90 | 424,800 | 335,100 | 2.6 |
19/03/2024 |
27.90
|
4,013,800 | 27.75 | 28.30 | 27.50 | 204,000 | 43,100 | 4.5 |
18/03/2024 |
27.70
|
13,868,600 | 28.95 | 28.95 | 27 | 377,600 | 1,619,200 | -34.4 |
15/03/2024 |
28.75
|
9,877,100 | 29.10 | 29.40 | 28.60 | 656,200 | 1,201,800 | -15.7 |
14/03/2024 |
29.10
|
12,376,100 | 29.80 | 29.80 | 28.90 | 15,400 | 687,500 | -19.7 |
13/03/2024 |
29.40
|
13,750,000 | 28.85 | 29.40 | 28.80 | 16,500 | 7,100 | 0.3 |
12/03/2024 |
28.60
|
9,198,100 | 27.80 | 28.75 | 27.80 | 423,200 | 248,700 | 4.9 |
11/03/2024 |
27.90
|
5,163,100 | 28.30 | 28.70 | 27.70 | 101,600 | 293,100 | -5.4 |
08/03/2024 |
28.25
|
10,540,400 | 28.10 | 28.85 | 27.90 | 269,000 | 13,600 | 7.2 |
07/03/2024 |
28
|
5,397,500 | 28.10 | 28.25 | 27.75 | 61,000 | 17,400 | 1.2 |
06/03/2024 |
27.90
|
7,787,800 | 28.75 | 28.75 | 27.85 | 177,000 | 10,000 | 4.7 |
05/03/2024 |
28.70
|
9,191,200 | 28.40 | 29.10 | 28.35 | 48,600 | 920 | 1.4 |
04/03/2024 |
28.30
|
6,942,400 | 28.70 | 28.75 | 28.10 | 11,500 | 76,268 | -1.9 |
01/03/2024 |
28.40
|
8,796,800 | 27.75 | 28.40 | 27.60 | 26,500 | 89,500 | -1.8 |
29/02/2024 |
27.75
|
5,847,900 | 27.90 | 28.10 | 27.40 | 11,300 | 77,810 | -1.9 |
28/02/2024 |
27.70
|
8,964,700 | 27.85 | 28.20 | 27.50 | 80,800 | 115,200 | -1.0 |
27/02/2024 |
27.65
|
8,805,400 | 27.60 | 28.20 | 27.40 | 9,800 | 1,306,912 | -35.9 |
26/02/2024 |
27.40
|
6,895,900 | 27.80 | 28 | 27.30 | 30,600 | 30,730 | -0.0 |
23/02/2024 |
27.70
|
14,480,200 | 29.40 | 29.40 | 27.70 | 132,900 | 481,100 | -9.8 |
22/02/2024 |
29.25
|
10,956,400 | 29 | 29.60 | 28.90 | 206,600 | 122,250 | 2.5 |
21/02/2024 |
28.70
|
5,088,000 | 28.95 | 29.15 | 28.70 | 6,600 | 29,800 | -0.7 |
20/02/2024 |
28.80
|
7,599,800 | 28.90 | 29.10 | 28.45 | 18,500 | 188,500 | -4.9 |
19/02/2024 |
28.60
|
9,315,700 | 29.20 | 29.25 | 28.60 | 28,164 | 136,500 | -3.2 |
16/02/2024 |
29.15
|
9,838,400 | 29.90 | 29.90 | 29.05 | 23,900 | 10,700 | 0.4 |
15/02/2024 |
29.75
|
7,080,400 | 30.35 | 30.50 | 29.50 | 131,100 | 48,200 | 2.5 |
07/02/2024 |
29.95
|
10,549,500 | 29.65 | 30.10 | 29.50 | 138,400 | 127,200 | 0.3 |
06/02/2024 |
29.50
|
5,427,300 | 29.60 | 29.60 | 29.05 | 9,400 | 279,480 | -7.9 |
05/02/2024 |
29.30
|
8,772,100 | 29.70 | 30.10 | 29 | 86,400 | 999,160 | -27.0 |
02/02/2024 |
29.50
|
10,716,300 | 30.15 | 30.35 | 29.35 | 54,800 | 1,853,277 | -53.7 |
01/02/2024 |
30.20
|
7,413,100 | 30 | 30.45 | 29.80 | 38,000 | 314,700 | -8.4 |
31/01/2024 |
29.90
|
9,749,800 | 31 | 31.15 | 29.60 | 8,400 | 94,600 | -2.6 |
30/01/2024 |
30.75
|
20,138,700 | 28.80 | 30.75 | 28.55 | 2,932,900 | 121,100 | 84.5 |
29/01/2024 |
28.80
|
9,262,300 | 28.50 | 29.15 | 28.30 | 186,100 | 57,700 | 3.7 |
26/01/2024 |
28.40
|
7,163,900 | 28.45 | 28.60 | 28.20 | 5,000 | 48,500 | -1.2 |
25/01/2024 |
28.10
|
4,207,400 | 28.40 | 28.40 | 27.85 | 100 | 132,000 | -3.7 |
24/01/2024 |
28.15
|
4,713,800 | 28.90 | 28.90 | 27.95 | 4,700 | 209,400 | -5.8 |
23/01/2024 |
28.25
|
8,485,200 | 27.30 | 28.35 | 27.10 | 195,900 | 104,400 | 2.5 |
22/01/2024 |
26.50
|
4,157,900 | 26.85 | 27.85 | 26.50 | 135,100 | 150,700 | -0.5 |
19/01/2024 |
26.90
|
1,690,500 | 26.90 | 27.10 | 26.80 | 4,800 | 20,500 | -0.4 |
18/01/2024 |
26.90
|
2,409,100 | 27 | 27.20 | 26.90 | 112,600 | 85,000 | 0.8 |
17/01/2024 |
27.25
|
2,486,200 | 26.60 | 27.50 | 26.60 | 223,500 | 4,300 | 6.0 |
16/01/2024 |
26.45
|
1,635,800 | 26.10 | 26.45 | 25.90 | 44,100 | 272,500 | -6.0 |
15/01/2024 |
26.10
|
2,130,200 | 27 | 27.30 | 26.10 | 3,200 | 200,600 | -5.2 |
12/01/2024 |
26.80
|
3,301,100 | 27.40 | 27.50 | 26.80 | 8,200 | 1,800 | 0.2 |
11/01/2024 |
27.70
|
844,600 | 27.70 | 27.70 | 27.50 | 15,300 | 52,600 | -1.0 |
10/01/2024 |
27.55
|
1,151,400 | 27.90 | 28 | 27.50 | 17,300 | 25,000 | -0.2 |
09/01/2024 |
27.70
|
1,464,800 | 27.70 | 28.15 | 27.60 | 216,000 | 12,300 | 5.7 |
08/01/2024 |
27.65
|
1,654,200 | 27.85 | 28 | 27.65 | 4,700 | 219,000 | -5.9 |
05/01/2024 |
27.80
|
2,389,800 | 28.20 | 28.30 | 27.70 | 97,500 | 328,600 | -6.4 |
04/01/2024 |
28.20
|
2,201,300 | 28.40 | 28.50 | 28.10 | 259,700 | 25,200 | 6.7 |
03/01/2024 |
28.45
|
1,221,500 | 28.05 | 28.45 | 28.05 | 300 | 82,800 | -2.3 |
02/01/2024 |
28.20
|
2,730,900 | 28.70 | 29.20 | 27.85 | 133,900 | 149,800 | -0.4 |
29/12/2023 |
28.80
|
2,840,000 | 27.30 | 28.80 | 27.30 | 604,500 | 240,900 | 10.5 |
28/12/2023 |
27.80
|
1,816,000 | 28.15 | 28.30 | 27.75 | 11,600 | 12,500 | -0.0 |
27/12/2023 |
28.20
|
1,878,700 | 28.75 | 28.80 | 28.15 | 203,900 | 131,400 | 2.0 |
26/12/2023 |
28.75
|
1,771,800 | 28.70 | 28.80 | 28.35 | 409,000 | 107,800 | 8.7 |
25/12/2023 |
28.70
|
1,728,200 | 28.50 | 28.80 | 28.20 | 410,400 | 7,700 | 11.5 |
22/12/2023 |
28.50
|
1,862,600 | 28.45 | 28.95 | 28.15 | 400,900 | 80,700 | 9.2 |
21/12/2023 |
28.45
|
2,135,500 | 27.55 | 28.55 | 27.55 | 400,500 | 45,500 | 10.0 |
20/12/2023 |
27.80
|
1,017,000 | 28 | 28.10 | 27.70 | 0 | 208,200 | -5.8 |
19/12/2023 |
27.90
|
1,263,000 | 27.40 | 27.90 | 27.30 | 239,200 | 121,400 | 3.3 |
18/12/2023 |
27.40
|
1,285,900 | 27.40 | 27.85 | 27.35 | 79,600 | 17,000 | 1.7 |
15/12/2023 |
27.35
|
851,900 | 27.50 | 27.75 | 27.20 | 67,100 | 0 | 1.9 |
14/12/2023 |
27.35
|
1,209,400 | 27.95 | 27.95 | 27.25 | 38,300 | 143,300 | -2.9 |
13/12/2023 |
27.45
|
1,532,900 | 28.40 | 28.45 | 27.40 | 18,700 | 102,600 | -2.3 |
12/12/2023 |
28
|
2,867,400 | 27.40 | 28.45 | 27.35 | 577,200 | 1,200 | 16.1 |
11/12/2023 |
27.25
|
607,600 | 27.50 | 27.50 | 27.05 | 1,600 | 49,000 | -1.3 |
08/12/2023 |
27.50
|
1,554,100 | 27.10 | 27.70 | 26.90 | 61,600 | 20,000 | 1.2 |
07/12/2023 |
27
|
2,284,800 | 28.05 | 28.05 | 26.80 | 20,600 | 283,200 | -7.1 |
06/12/2023 |
27.85
|
1,429,700 | 27.70 | 27.90 | 27.40 | 38,900 | 41,900 | -0.1 |
05/12/2023 |
27.50
|
2,511,600 | 28.10 | 28.10 | 27.45 | 400 | 243,300 | -6.7 |
04/12/2023 |
28
|
3,058,900 | 27.45 | 28 | 27.10 | 29,400 | 17,300 | 0.3 |
01/12/2023 |
26.95
|
1,569,300 | 27.05 | 27.10 | 26.65 | 40,500 | 100 | 1.1 |
30/11/2023 |
26.70
|
2,499,900 | 27.15 | 27.15 | 26.70 | 420,400 | 23,200 | 10.7 |
29/11/2023 |
26.95
|
3,094,300 | 25.90 | 26.95 | 25.90 | 504,300 | 31,000 | 12.6 |