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) |
-0.70 | -5.51% | 79,800 | -47,150 | -0.6 |
11.90
13.30
12
|
2 tháng
(2024-07-22) |
-1.65 | -12.09% | 147,600 | -58,985 | -0.7 |
11.90
14
12
|
3 tháng
(2024-06-20) |
-4.95 | -29.20% | 309,600 | -88,082 | -1.2 |
11.90
17.10
12
|
6 tháng
(2024-03-22) |
-7.20 | -37.50% | 535,800 | -159,911 | -2.4 |
11.90
19.20
12
|
12 tháng
(2023-09-25) |
-14.10 | -54.02% | 2,306,900 | -270,146 | -4.7 |
11.90
27.50
12
|
24 tháng
(2022-09-29) |
-26.79 | -69.06% | 4,075,700 | 257,520 | 12.9 |
11.90
40
12
|
36 tháng
(2021-10-04) |
-26.60 | -68.92% | 35,127,700 | 1,031,198 | 47.2 |
11.90
49.77
12
|
60 tháng
(2019-12-26) |
-17.97 | -59.97% | 59,868,599 | 1,048,747 | 47.7 |
11.90
57.42
12
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2023 |
22.35
|
5,100 | 23.90 | 24.15 | 22.25 | 0 | 1,700 | -0.0 |
24/11/2023 |
23.90
|
800 | 23.95 | 23.95 | 22.40 | 0 | 0 | 0 |
23/11/2023 |
23.95
|
3,300 | 23.15 | 24.55 | 23.20 | 0 | 0 | 0 |
22/11/2023 |
23.15
|
9,600 | 23.30 | 23.30 | 21.70 | 0 | 8,900 | -0.2 |
21/11/2023 |
23.30
|
1,700 | 24.50 | 24.50 | 23 | 0 | 100 | -0.0 |
20/11/2023 |
24.50
|
200 | 24.95 | 24.95 | 23.40 | 0 | 0 | 0 |
17/11/2023 |
24.95
|
0 | 24.95 | 24.95 | 24.95 | 0 | 0 | 0 |
16/11/2023 |
24.95
|
300 | 24.95 | 25.35 | 24 | 0 | 0 | 0 |
15/11/2023 |
24.95
|
200 | 24.05 | 24.95 | 24.05 | 0 | 0 | 0 |
14/11/2023 |
24.05
|
2,100 | 24.60 | 24.60 | 23.40 | 0 | 0 | 0 |
13/11/2023 |
24.60
|
1,500 | 24.80 | 24.80 | 23.50 | 100 | 200 | -0.0 |
10/11/2023 |
24.80
|
1,700 | 24.95 | 24.95 | 24.50 | 0 | 0 | 0 |
09/11/2023 |
24.95
|
2,100 | 24.30 | 25 | 23.30 | 0 | 0 | 0 |
08/11/2023 |
24.30
|
0 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 |
07/11/2023 |
24.30
|
0 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 |
06/11/2023 |
24.30
|
1,300 | 26 | 26 | 24.30 | 0 | 1,000 | -0.0 |
02/11/2023 |
26
|
1,600 | 24.60 | 26 | 23.30 | 0 | 1,200 | -0.0 |
01/11/2023 |
24.60
|
1,900 | 26.40 | 26.40 | 24.60 | 0 | 0 | 0 |
31/10/2023 |
26.40
|
0 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 |
30/10/2023 |
26.40
|
100 | 25 | 26.40 | 26.40 | 0 | 0 | 0 |
26/10/2023 |
25
|
500 | 24.05 | 25 | 22.80 | 0 | 0 | 0 |
25/10/2023 |
24.05
|
300 | 23.80 | 24.05 | 24 | 0 | 300 | -0.0 |
24/10/2023 |
23.80
|
100 | 24.90 | 24.90 | 23.80 | 0 | 0 | 0 |
23/10/2023 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 |
20/10/2023 |
24.90
|
1,500 | 26.75 | 27.80 | 24.90 | 1,100 | 0 | 0.0 |
19/10/2023 |
26.75
|
1,600 | 25.20 | 26.75 | 23.80 | 0 | 0 | 0 |
18/10/2023 |
25.20
|
200 | 25.30 | 25.30 | 23.90 | 0 | 0 | 0 |
17/10/2023 |
25.30
|
500 | 25.30 | 25.30 | 25.30 | 0 | 500 | -0.0 |
16/10/2023 |
25.30
|
100 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 |
13/10/2023 |
25.30
|
300 | 25.75 | 25.75 | 25.30 | 0 | 0 | 0 |
12/10/2023 |
25.75
|
900 | 26 | 26.10 | 25.75 | 0 | 0 | 0 |
11/10/2023 |
26
|
2,000 | 24.90 | 26.10 | 25 | 0 | 100 | -0.0 |
10/10/2023 |
24.90
|
612,600 | 25.70 | 27.10 | 24.70 | 608,800 | 599,500 | 0.2 |
09/10/2023 |
25.70
|
6,600 | 27 | 27 | 25.20 | 2,100 | 0 | 0.1 |
06/10/2023 |
27
|
100 | 25.80 | 27 | 27 | 100 | 0 | 0.0 |
05/10/2023 |
25.80
|
900 | 27.50 | 27.50 | 25.60 | 100 | 0 | 0.0 |
04/10/2023 |
27.50
|
200 | 25.75 | 27.50 | 24.70 | 100 | 0 | 0.0 |
03/10/2023 |
25.75
|
2,600 | 27.40 | 27.40 | 25.60 | 0 | 0 | 0 |
02/10/2023 |
27.40
|
10,800 | 25.90 | 27.40 | 26 | 8,700 | 9,100 | -0.0 |
29/09/2023 |
25.90
|
1,000 | 25.80 | 25.90 | 25.80 | 0 | 0 | 0 |
28/09/2023 |
25.80
|
1,400 | 26 | 26 | 24.60 | 0 | 0 | 0 |
27/09/2023 |
26
|
2,300 | 26.10 | 26.10 | 25.80 | 0 | 0 | 0 |
26/09/2023 |
26.10
|
200 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 |
25/09/2023 |
26.10
|
1,600 | 28 | 28.20 | 26.10 | 400 | 0 | 0.0 |
22/09/2023 |
28
|
300 | 27.50 | 28 | 26 | 300 | 100 | 0.0 |
21/09/2023 |
27.50
|
200 | 28.40 | 28.40 | 26.60 | 0 | 0 | 0 |
20/09/2023 |
28.40
|
200 | 28.40 | 28.40 | 28.40 | 200 | 0 | 0.0 |
19/09/2023 |
28.40
|
200 | 28.20 | 28.40 | 28.20 | 100 | 0 | 0.0 |
18/09/2023 |
28.20
|
200 | 27.80 | 28.20 | 28.20 | 0 | 0 | 0 |
15/09/2023 |
27.80
|
200 | 27.90 | 28 | 27.80 | 0 | 0 | 0 |
14/09/2023 |
27.90
|
1,100 | 27.40 | 27.90 | 26.50 | 100 | 0 | 0.0 |
13/09/2023 |
27.40
|
6,800 | 28 | 28 | 26.65 | 0 | 5,600 | -0.2 |
12/09/2023 |
28
|
100 | 28.30 | 28.30 | 28 | 0 | 0 | 0 |
11/09/2023 |
28.30
|
10,500 | 29.45 | 29.45 | 27.45 | 100 | 4,800 | -0.1 |
08/09/2023 |
29.45
|
100 | 29.50 | 29.50 | 29.45 | 0 | 0 | 0 |
07/09/2023 |
29.50
|
100 | 30.20 | 30.20 | 29.50 | 0 | 0 | 0 |
06/09/2023 |
30.20
|
900 | 29.90 | 30.20 | 30.20 | 100 | 0 | 0.0 |
05/09/2023 |
29.90
|
2,100 | 29.80 | 30 | 29.80 | 0 | 0 | 0 |
31/08/2023 |
29.80
|
200 | 29 | 29.80 | 29 | 0 | 0 | 0 |
30/08/2023 |
29
|
100 | 29 | 29 | 29 | 0 | 0 | 0 |
29/08/2023 |
29
|
900 | 29.10 | 29.10 | 28.50 | 0 | 200 | -0.0 |
28/08/2023 |
29.10
|
2,000 | 29 | 29.10 | 29 | 0 | 0 | 0 |
25/08/2023 |
29
|
400 | 29.90 | 29.90 | 29 | 0 | 0 | 0 |
23/08/2023 |
29.90
|
500 | 29.90 | 29.90 | 28.20 | 0 | 100 | -0.0 |
22/08/2023 |
29.90
|
500 | 30.20 | 30.20 | 29.90 | 100 | 0 | 0.0 |
21/08/2023 |
30.20
|
200 | 30.20 | 30.20 | 30.20 | 0 | 0 | 0 |
18/08/2023 |
30.20
|
2,300 | 30.80 | 30.80 | 30.20 | 500 | 0 | 0.0 |
17/08/2023 |
30.80
|
1,100 | 31 | 31 | 30.80 | 0 | 0 | 0 |
16/08/2023 |
31
|
3,200 | 32 | 32 | 31 | 500 | 1,800 | -0.0 |
15/08/2023 |
32
|
0 | 32 | 32 | 32 | 0 | 0 | 0 |
14/08/2023 |
32
|
4,400 | 32.50 | 32.50 | 30.80 | 700 | 3,200 | -0.1 |
11/08/2023 |
32.50
|
0 | 32.50 | 32.50 | 32.50 | 0 | 0 | 0 |
10/08/2023 |
32.50
|
800 | 32.50 | 32.50 | 32.50 | 0 | 0 | 0 |
09/08/2023 |
32.50
|
0 | 32.50 | 32.50 | 32.50 | 0 | 0 | 0 |
08/08/2023 |
32.50
|
600 | 32.15 | 32.50 | 32.15 | 0 | 0 | 0 |
07/08/2023 |
32.15
|
4,600 | 32.15 | 32.15 | 32.05 | 0 | 0 | 0 |
04/08/2023 |
32.15
|
300 | 33.10 | 33.10 | 32.05 | 0 | 0 | 0 |
03/08/2023 |
33.10
|
2,700 | 33.10 | 33.20 | 33.10 | 0 | 0 | 0 |
02/08/2023 |
33.10
|
1,200 | 34.30 | 34.30 | 33 | 500 | 0 | 0.0 |
01/08/2023 |
34.30
|
4,700 | 34.30 | 34.50 | 34.30 | 0 | 0 | 0 |
31/07/2023 |
34.30
|
200 | 34.50 | 34.50 | 34.30 | 0 | 0 | 0 |
28/07/2023 |
34.50
|
200 | 33.40 | 34.50 | 33.50 | 100 | 0 | 0.0 |
27/07/2023 |
33.40
|
700 | 34.90 | 34.90 | 33.30 | 0 | 0 | 0 |
26/07/2023 |
34.90
|
584,400 | 34.30 | 36.50 | 32.10 | 584,200 | 527,600 | 2.0 |
25/07/2023 |
34.30
|
0 | 34.30 | 34.30 | 34.30 | 0 | 0 | 0 |
24/07/2023 |
34.30
|
12,700 | 33.80 | 34.30 | 33.50 | 12,300 | 0 | 0.4 |
21/07/2023 |
33.80
|
400 | 33.80 | 33.80 | 33.80 | 0 | 0 | 0 |
20/07/2023 |
33.80
|
300 | 34.20 | 34.20 | 33.80 | 0 | 0 | 0 |
19/07/2023 |
34.20
|
800 | 34.20 | 34.20 | 34.20 | 0 | 0 | 0 |
18/07/2023 |
34.20
|
26,100 | 34 | 35.40 | 33.50 | 25,000 | 7,100 | 0.6 |
17/07/2023 |
34
|
9,200 | 33.50 | 34.30 | 33.50 | 6,500 | 0 | 0.2 |
14/07/2023 |
33.50
|
2,500 | 34 | 35.50 | 33.50 | 1,000 | 2,100 | -0.0 |
13/07/2023 |
34
|
900 | 34 | 34 | 33.95 | 600 | 800 | -0.0 |
12/07/2023 |
34
|
3,400 | 35 | 35.50 | 34 | 900 | 2,800 | -0.1 |
11/07/2023 |
35
|
1,800 | 36 | 36 | 34.60 | 400 | 0 | 0.0 |
10/07/2023 |
36
|
4,600 | 36 | 36 | 34.05 | 1,300 | 0 | 0.0 |
07/07/2023 |
36
|
3,200 | 35.50 | 36.60 | 34.60 | 3,000 | 0 | 0.1 |
06/07/2023 |
35.50
|
1,000 | 35.70 | 35.70 | 35 | 500 | 0 | 0.0 |
05/07/2023 |
35.70
|
0 | 35.70 | 35.70 | 35.70 | 0 | 0 | 0 |
04/07/2023 |
35.70
|
300 | 35.70 | 35.70 | 35.70 | 100 | 0 | 0.0 |