| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-21) |
-0.40 | -1.40% | 12,964,156 | -385,600 | -10.8 |
27.70
28.50
28.10
|
|
2 tháng
(2024-09-23) |
-0.70 | -2.43% | 24,452,989 | -173,300 | -4.8 |
27.70
29.30
28.10
|
|
3 tháng
(2024-08-22) |
-1.10 | -3.77% | 33,310,160 | 92,298 | 2.8 |
27.70
29.80
28.10
|
|
6 tháng
(2024-05-24) |
2.21 | 8.52% | 62,175,729 | 92,298 | 2.8 |
25.18
29.80
28.10
|
|
12 tháng
(2023-11-27) |
6.94 | 32.79% | 135,861,563 | 91,698 | 2.8 |
21.16
29.80
28.10
|
|
24 tháng
(2022-12-01) |
2.19 | 8.47% | 241,381,530 | 91,696 | 2.8 |
20.12
29.80
28.10
|
|
36 tháng
(2021-12-06) |
-7.57 | -21.22% | 294,576,851 | 90,252 | 2.7 |
20.12
39.99
28.10
|
|
60 tháng
(2019-12-17) |
18.18 | 183.29% | 392,406,906 | 52,620 | 2.2 |
8.57
39.99
28.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/07/2024 |
26.61
|
504,968 | 26.07 | 26.88 | 25.80 | 0 | 0 | 0 |
| 01/07/2024 |
26.07
|
452,008 | 25.80 | 26.16 | 25.63 | 0 | 0 | 0 |
| 28/06/2024 |
25.80
|
536,613 | 25.54 | 26.25 | 25.54 | 0 | 0 | 0 |
| 27/06/2024 |
25.54
|
456,202 | 25.63 | 26.07 | 25.45 | 0 | 0 | 0 |
| 26/06/2024 |
25.63
|
509,903 | 25.45 | 26.52 | 25.27 | 0 | 0 | 0 |
| 25/06/2024 |
25.45
|
511,703 | 25.45 | 25.71 | 25.18 | 0 | 0 | 0 |
| 24/06/2024 |
25.45
|
495,011 | 25.71 | 25.80 | 25.36 | 0 | 0 | 0 |
| 21/06/2024 |
25.71
|
498,900 | 25.63 | 25.80 | 25.18 | 0 | 0 | 0 |
| 20/06/2024 |
25.63
|
563,302 | 25.63 | 25.80 | 25.09 | 0 | 0 | 0 |
| 19/06/2024 |
25.63
|
504,303 | 25.63 | 25.80 | 25.36 | 0 | 0 | 0 |
| 18/06/2024 |
25.63
|
505,324 | 25.54 | 25.80 | 25.36 | 0 | 0 | 0 |
| 17/06/2024 |
25.54
|
548,137 | 25.54 | 25.98 | 25.18 | 0 | 0 | 0 |
| 14/06/2024 |
25.54
|
517,500 | 25.80 | 26.25 | 25.27 | 0 | 0 | 0 |
| 13/06/2024 |
25.80
|
543,077 | 25.45 | 26.25 | 25.27 | 0 | 0 | 0 |
| 12/06/2024 |
25.45
|
583,871 | 25.36 | 25.63 | 25.18 | 0 | 0 | 0 |
| 11/06/2024 |
25.36
|
472,750 | 25.18 | 25.54 | 24.91 | 0 | 0 | 0 |
| 10/06/2024 |
25.18
|
497,423 | 25.45 | 25.71 | 25.09 | 0 | 0 | 0 |
| 07/06/2024 |
25.45
|
541,764 | 25.45 | 25.80 | 25.18 | 0 | 0 | 0 |
| 06/06/2024 |
25.45
|
473,873 | 25.71 | 26.07 | 25.36 | 0 | 0 | 0 |
| 05/06/2024 |
25.71
|
466,600 | 25.27 | 25.89 | 25.09 | 0 | 0 | 0 |
| 04/06/2024 |
25.54
|
534,662 | 25.71 | 26.16 | 25.09 | 0 | 0 | 0 |
| 03/06/2024 |
25.71
|
490,727 | 25.71 | 26.25 | 25.36 | 0 | 0 | 0 |
| 31/05/2024 |
25.71
|
421,969 | 25.98 | 26.34 | 25.45 | 0 | 0 | 0 |
| 30/05/2024 |
25.98
|
528,902 | 25.98 | 26.16 | 25.27 | 0 | 0 | 0 |
| 29/05/2024 |
25.98
|
519,600 | 26.34 | 26.61 | 25.54 | 0 | 0 | 0 |
| 28/05/2024 |
26.34
|
575,919 | 25.89 | 26.70 | 25.45 | 0 | 0 | 0 |
| 27/05/2024 |
25.89
|
537,935 | 25.89 | 26.16 | 25.36 | 0 | 0 | 0 |
| 24/05/2024 |
25.89
|
538,863 | 26.52 | 26.52 | 25.18 | 0 | 0 | 0 |
| 23/05/2024 |
26.52
|
563,510 | 26.07 | 26.52 | 25.36 | 0 | 0 | 0 |
| 22/05/2024 |
26.07
|
518,656 | 26.61 | 26.79 | 25.80 | 0 | 0 | 0 |
| 21/05/2024 |
26.61
|
583,414 | 27.23 | 27.32 | 26.61 | 0 | 0 | 0 |
| 20/05/2024 |
27.23
|
431,608 | 27.14 | 27.41 | 26.96 | 0 | 0 | 0 |
| 17/05/2024 |
27.14
|
492,722 | 27.32 | 27.59 | 26.61 | 0 | 0 | 0 |
| 16/05/2024 |
27.32
|
444,614 | 27.23 | 27.50 | 26.43 | 0 | 0 | 0 |
| 15/05/2024 |
27.23
|
627,200 | 26.43 | 27.59 | 26.16 | 0 | 0 | 0 |
| 14/05/2024 |
26.43
|
614,622 | 25.98 | 26.61 | 25.71 | 0 | 0 | 0 |
| 13/05/2024 |
25.98
|
537,847 | 26.25 | 26.43 | 25.54 | 0 | 600 | -0.0 |
| 10/05/2024 |
26.25
|
506,705 | 26.88 | 26.96 | 25.89 | 0 | 0 | 0 |
| 09/05/2024 |
26.88
|
630,938 | 27.32 | 27.32 | 26.88 | 0 | 0 | 0 |
| 08/05/2024 |
27.32
|
679,002 | 27.50 | 27.59 | 26.61 | 0 | 0 | 0 |
| 07/05/2024 |
27.50
|
638,920 | 27.50 | 27.86 | 27.05 | 0 | 0 | 0 |
| 06/05/2024 |
27.50
|
666,606 | 26.79 | 28.13 | 26.25 | 0 | 0 | 0 |
| 03/05/2024 |
26.79
|
668,061 | 27.05 | 27.32 | 26.70 | 0 | 0 | 0 |
| 02/05/2024 |
27.05
|
720,885 | 27.23 | 27.50 | 26.88 | 0 | 0 | 0 |
| 26/04/2024 |
27.23
|
751,001 | 27.14 | 27.50 | 26.61 | 0 | 0 | 0 |
| 25/04/2024 |
27.14
|
697,000 | 27.14 | 27.59 | 26.52 | 0 | 0 | 0 |
| 24/04/2024 |
27.14
|
769,260 | 25.45 | 27.59 | 25.18 | 0 | 0 | 0 |
| 23/04/2024 |
25.45
|
699,913 | 25.63 | 25.80 | 25.09 | 0 | 0 | 0 |
| 22/04/2024 |
25.63
|
704,947 | 25.09 | 25.71 | 24.91 | 0 | 0 | 0 |
| 19/04/2024 |
25.09
|
648,098 | 25.18 | 25.27 | 24.46 | 0 | 0 | 0 |
| 17/04/2024 |
25.27
|
696,246 | 25.98 | 26.07 | 25 | 0 | 0 | 0 |
| 16/04/2024 |
25.98
|
695,412 | 26.25 | 26.34 | 24.91 | 0 | 0 | 0 |
| 15/04/2024 |
26.25
|
678,771 | 26.79 | 26.88 | 25.98 | 0 | 0 | 0 |
| 12/04/2024 |
26.88
|
686,004 | 26.61 | 26.96 | 26.16 | 0 | 0 | 0 |
| 11/04/2024 |
26.61
|
655,902 | 26.61 | 26.70 | 26.16 | 0 | 0 | 0 |
| 10/04/2024 |
26.61
|
687,641 | 26.79 | 27.23 | 26.43 | 0 | 0 | 0 |
| 09/04/2024 |
26.88
|
708,601 | 26.52 | 27.23 | 26.16 | 0 | 0 | 0 |
| 08/04/2024 |
26.52
|
644,000 | 26.52 | 26.61 | 26.07 | 0 | 0 | 0 |
| 05/04/2024 |
26.52
|
674,405 | 26.52 | 26.61 | 26.16 | 0 | 0 | 0 |
| 04/04/2024 |
26.52
|
681,427 | 26.52 | 26.70 | 26.16 | 0 | 0 | 0 |
| 03/04/2024 |
26.61
|
696,910 | 26.61 | 26.70 | 26.25 | 0 | 0 | 0 |
| 02/04/2024 |
26.70
|
690,800 | 26.61 | 26.70 | 26.25 | 0 | 0 | 0 |
| 01/04/2024 |
26.61
|
651,797 | 26.52 | 26.61 | 25.98 | 0 | 0 | 0 |
| 29/03/2024 |
26.52
|
651,399 | 26.52 | 26.70 | 26.16 | 0 | 0 | 0 |
| 28/03/2024 |
26.52
|
670,831 | 26.43 | 26.61 | 26.16 | 0 | 0 | 0 |
| 27/03/2024 |
26.43
|
681,532 | 26.43 | 26.52 | 25.98 | 0 | 0 | 0 |
| 26/03/2024 |
26.43
|
638,777 | 26.43 | 26.70 | 26.16 | 0 | 0 | 0 |
| 25/03/2024 |
26.43
|
628,572 | 26.52 | 26.79 | 26.07 | 0 | 0 | 0 |
| 22/03/2024 |
26.52
|
640,044 | 26.43 | 26.70 | 26.16 | 0 | 0 | 0 |
| 21/03/2024 |
26.43
|
658,317 | 25.98 | 26.52 | 25.71 | 0 | 0 | 0 |
| 20/03/2024 |
25.98
|
632,263 | 25.80 | 25.98 | 25.54 | 0 | 0 | 0 |
| 19/03/2024 |
25.80
|
672,287 | 25.89 | 26.25 | 25.45 | 0 | 0 | 0 |
| 18/03/2024 |
25.89
|
734,214 | 26.16 | 26.43 | 25.45 | 0 | 0 | 0 |
| 15/03/2024 |
26.16
|
735,690 | 25.98 | 26.25 | 25.36 | 0 | 0 | 0 |
| 14/03/2024 |
25.98
|
617,373 | 26.25 | 26.61 | 25.63 | 0 | 0 | 0 |
| 13/03/2024 |
26.34
|
719,601 | 25.45 | 27.14 | 25.09 | 0 | 0 | 0 |
| 12/03/2024 |
25.45
|
623,718 | 25.18 | 25.63 | 24.91 | 0 | 0 | 0 |
| 11/03/2024 |
25.18
|
602,582 | 25.45 | 25.71 | 25.09 | 0 | 0 | 0 |
| 08/03/2024 |
25.45
|
737,565 | 25.71 | 25.89 | 25 | 0 | 0 | 0 |
| 07/03/2024 |
25.80
|
664,273 | 25.27 | 25.89 | 25 | 0 | 0 | 0 |
| 06/03/2024 |
25.27
|
642,941 | 25.09 | 25.54 | 24.91 | 0 | 0 | 0 |
| 05/03/2024 |
25.09
|
594,447 | 25.18 | 25.71 | 24.91 | 0 | 0 | 0 |
| 04/03/2024 |
25.18
|
578,541 | 25.63 | 25.80 | 25.18 | 0 | 0 | 0 |
| 01/03/2024 |
25.80
|
585,733 | 25.54 | 25.89 | 25.36 | 0 | 0 | 0 |
| 29/02/2024 |
25.80
|
643,800 | 25.89 | 25.89 | 25.36 | 0 | 0 | 0 |
| 28/02/2024 |
25.89
|
674,090 | 25.89 | 25.89 | 25.36 | 0 | 0 | 0 |
| 27/02/2024 |
25.89
|
578,173 | 25.54 | 25.89 | 25.27 | 0 | 0 | 0 |
| 26/02/2024 |
25.71
|
615,630 | 25.27 | 25.80 | 25.27 | 0 | 0 | 0 |
| 23/02/2024 |
25.71
|
864,672 | 25.45 | 25.89 | 25.18 | 0 | 0 | 0 |
| 22/02/2024 |
25.71
|
615,561 | 25.63 | 25.80 | 25.36 | 0 | 0 | 0 |
| 21/02/2024 |
25.80
|
715,226 | 25.89 | 25.98 | 25.36 | 0 | 0 | 0 |
| 20/02/2024 |
25.89
|
738,232 | 25.54 | 26.25 | 25.54 | 0 | 0 | 0 |
| 19/02/2024 |
25.80
|
564,313 | 25.18 | 27.68 | 25 | 0 | 0 | 0 |
| 16/02/2024 |
25.45
|
478,574 | 25.09 | 25.80 | 25.09 | 0 | 0 | 0 |
| 15/02/2024 |
25.36
|
271,669 | 25 | 25.45 | 25 | 0 | 0 | 0 |
| 07/02/2024 |
25.27
|
640,745 | 24.64 | 25.27 | 24.46 | 0 | 0 | 0 |
| 06/02/2024 |
24.91
|
478,800 | 24.82 | 25.18 | 24.55 | 0 | 0 | 0 |
| 05/02/2024 |
25
|
637,141 | 24.55 | 25.36 | 24.38 | 0 | 0 | 0 |
| 02/02/2024 |
24.73
|
576,929 | 24.55 | 24.91 | 24.29 | 0 | 0 | 0 |
| 01/02/2024 |
24.73
|
748,813 | 23.93 | 24.91 | 23.84 | 0 | 0 | 0 |