| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-03-31) |
1.10 | 3.33% | 3,212,900 | -41,100 | -1.4 |
32.70
34.65
34.10
|
|
2 tháng
(2025-03-03) |
0.60 | 1.79% | 5,784,200 | -60,000 | -2.0 |
32.70
34.65
34.10
|
|
3 tháng
(2025-02-03) |
0.80 | 2.40% | 8,185,400 | -44,769 | -1.5 |
32.20
34.65
34.10
|
|
6 tháng
(2024-11-01) |
0.10 | 0.29% | 15,105,100 | -58,051 | -1.9 |
32.10
34.65
34.10
|
|
12 tháng
(2024-05-06) |
5.74 | 20.22% | 26,585,200 | -2,251 | 0.1 |
28.36
36.15
34.10
|
|
24 tháng
(2023-05-11) |
9.24 | 37.19% | 61,055,400 | 13,249 | 0.9 |
23.09
36.15
34.10
|
|
36 tháng
(2022-05-16) |
16.42 | 92.82% | 75,358,700 | 9,983 | 0.3 |
16.99
36.15
34.10
|
|
60 tháng
(2020-05-26) |
21.38 | 168.17% | 122,790,120 | 32,453 | 1.2 |
9.40
36.15
34.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/07/2024 |
30.73
|
82,200 | 30.73 | 30.73 | 30.55 | 600 | 0 | 0.0 |
| 09/07/2024 |
30.73
|
82,600 | 30.09 | 30.82 | 28.50 | 600 | 0 | 0.0 |
| 08/07/2024 |
30.55
|
81,900 | 30.82 | 31.36 | 30.55 | 0 | 0 | 0 |
| 05/07/2024 |
30.82
|
80,000 | 30.73 | 30.82 | 30.64 | 0 | 0 | 0 |
| 04/07/2024 |
30.91
|
49,700 | 30.91 | 30.91 | 30.55 | 400 | 0 | 0.0 |
| 03/07/2024 |
30.55
|
49,300 | 30.82 | 30.82 | 30.55 | 0 | 0 | 0 |
| 02/07/2024 |
30.73
|
54,800 | 30.18 | 30.82 | 30.18 | 0 | 0 | 0 |
| 01/07/2024 |
30.91
|
41,800 | 30.64 | 30.91 | 30.45 | 500 | 0 | 0.0 |
| 28/06/2024 |
30.45
|
42,100 | 30.91 | 30.91 | 30.45 | 600 | 100 | 0.0 |
| 27/06/2024 |
30.82
|
42,700 | 30.82 | 30.82 | 30.45 | 500 | 0 | 0.0 |
| 26/06/2024 |
30.91
|
47,500 | 30.64 | 30.91 | 30.45 | 400 | 0 | 0.0 |
| 25/06/2024 |
30.45
|
81,500 | 30.82 | 30.82 | 30.45 | 200 | 200 | -0.0 |
| 24/06/2024 |
30.82
|
83,700 | 30.64 | 30.82 | 30.45 | 2,300 | 0 | 0.1 |
| 21/06/2024 |
30.82
|
80,000 | 30.82 | 30.82 | 30.64 | 0 | 0 | 0 |
| 20/06/2024 |
30.82
|
80,400 | 30.73 | 30.82 | 30.64 | 0 | 300 | -0.0 |
| 19/06/2024 |
30.73
|
80,000 | 30.82 | 30.82 | 30.64 | 0 | 0 | 0 |
| 18/06/2024 |
30.73
|
80,000 | 30.82 | 30.82 | 30.64 | 0 | 0 | 0 |
| 17/06/2024 |
30.86
|
82,800 | 30.82 | 30.86 | 30.45 | 500 | 700 | -0.0 |
| 14/06/2024 |
30.82
|
85,000 | 30.82 | 30.82 | 30.45 | 1,000 | 0 | 0.0 |
| 13/06/2024 |
30.82
|
5,000 | 30.82 | 30.82 | 30.82 | 0 | 0 | 0 |
| 12/06/2024 |
30.91
|
99,200 | 30.82 | 30.91 | 30.45 | 1,100 | 0 | 0.0 |
| 11/06/2024 |
30.82
|
100,600 | 30.82 | 30.82 | 30.55 | 0 | 600 | -0.0 |
| 10/06/2024 |
30.82
|
0 | 30.82 | 30.82 | 30.82 | 0 | 0 | 0 |
| 07/06/2024 |
30.82
|
101,100 | 30.73 | 30.82 | 30.45 | 600 | 0 | 0.0 |
| 06/06/2024 |
30.91
|
101,100 | 30.64 | 30.91 | 30.45 | 900 | 200 | 0.0 |
| 05/06/2024 |
30.82
|
40,100 | 30.45 | 30.82 | 30.45 | 2,600 | 0 | 0.1 |
| 04/06/2024 |
30
|
80,200 | 30.64 | 30.91 | 30 | 0 | 0 | 0 |
| 03/06/2024 |
30.82
|
80,200 | 30.45 | 30.91 | 30.45 | 0 | 0 | 0 |
| 31/05/2024 |
30.55
|
42,200 | 30.82 | 30.82 | 30.45 | 0 | 200 | -0.0 |
| 30/05/2024 |
30.82
|
51,300 | 30.45 | 30.82 | 30.45 | 700 | 0 | 0.0 |
| 29/05/2024 |
30.64
|
77,800 | 29.09 | 30.64 | 29.09 | 900 | 0 | 0.0 |
| 28/05/2024 |
30.73
|
66,300 | 30.68 | 30.73 | 29.55 | 2,100 | 0 | 0.1 |
| 27/05/2024 |
30.77
|
50,500 | 30.45 | 30.77 | 30.45 | 1,400 | 0 | 0.0 |
| 24/05/2024 |
30.73
|
40,600 | 30.45 | 30.82 | 30.45 | 600 | 200 | 0.0 |
| 23/05/2024 |
30.91
|
51,000 | 30.27 | 30.91 | 30.27 | 500 | 300 | 0.0 |
| 22/05/2024 |
30.73
|
200,100 | 29.09 | 30.73 | 29.09 | 0 | 0 | 0 |
| 21/05/2024 |
30.82
|
126,900 | 29.55 | 30.82 | 29.55 | 600 | 0 | 0.0 |
| 20/05/2024 |
30.82
|
71,200 | 29.55 | 30.82 | 29.18 | 600 | 0 | 0.0 |
| 17/05/2024 |
29.09
|
60,900 | 29.27 | 30.91 | 28.91 | 6,400 | 3,000 | 0.1 |
| 16/05/2024 |
29.09
|
52,100 | 30 | 30.55 | 28.82 | 2,600 | 1,400 | 0.0 |
| 15/05/2024 |
30.09
|
258,200 | 30 | 30.09 | 29.09 | 0 | 100 | -0.0 |
| 14/05/2024 |
30.27
|
53,400 | 28.59 | 30.27 | 28.59 | 0 | 0 | 0 |
| 13/05/2024 |
28.64
|
65,700 | 28.45 | 28.64 | 28.27 | 0 | 4,700 | -0.1 |
| 10/05/2024 |
28.95
|
56,000 | 28.64 | 28.95 | 28.27 | 0 | 15,300 | -0.5 |
| 09/05/2024 |
29.05
|
48,000 | 29.09 | 29.09 | 27.27 | 0 | 5,800 | -0.2 |
| 08/05/2024 |
28.91
|
55,300 | 28.82 | 29.95 | 28.68 | 3,000 | 4,300 | -0.0 |
| 07/05/2024 |
30.09
|
142,900 | 29.18 | 30.09 | 28.73 | 1,000 | 6,500 | -0.2 |
| 06/05/2024 |
28.36
|
99,100 | 29.18 | 30.45 | 28.36 | 0 | 2,500 | -0.1 |
| 03/05/2024 |
30.36
|
49,100 | 29.73 | 30.36 | 29 | 200 | 8,100 | -0.3 |
| 02/05/2024 |
30.36
|
135,800 | 29.32 | 30.36 | 29.32 | 0 | 0 | 0 |
| 26/04/2024 |
30.09
|
71,000 | 29.55 | 30.09 | 29.55 | 0 | 0 | 0 |
| 25/04/2024 |
30.36
|
71,600 | 29.55 | 30.36 | 29.50 | 0 | 1,000 | -0.0 |
| 24/04/2024 |
30.18
|
158,000 | 29.45 | 30.36 | 29.14 | 0 | 2,300 | -0.1 |
| 23/04/2024 |
30.36
|
191,700 | 29.91 | 30.36 | 29.36 | 0 | 500 | -0.0 |
| 22/04/2024 |
30.18
|
102,600 | 30.36 | 30.36 | 29.64 | 0 | 200 | -0.0 |
| 19/04/2024 |
30.55
|
41,400 | 30 | 30.55 | 29.73 | 0 | 900 | -0.0 |
| 17/04/2024 |
30.32
|
68,200 | 30.09 | 30.55 | 30.09 | 0 | 0 | 0 |
| 16/04/2024 |
30.64
|
33,200 | 30.64 | 30.64 | 29.73 | 0 | 4,000 | -0.1 |
| 15/04/2024 |
30.59
|
98,800 | 30.64 | 30.64 | 30.09 | 10,400 | 2,500 | 0.3 |
| 12/04/2024 |
30.59
|
82,100 | 30.36 | 30.59 | 30.18 | 0 | 100 | -0.0 |
| 11/04/2024 |
30.36
|
83,100 | 30.45 | 30.45 | 30.18 | 0 | 100 | -0.0 |
| 10/04/2024 |
30.64
|
178,700 | 30.45 | 30.64 | 30.14 | 28,100 | 200 | 0.9 |
| 09/04/2024 |
30.55
|
95,400 | 30.27 | 30.55 | 30.18 | 10,100 | 300 | 0.3 |
| 08/04/2024 |
30.64
|
82,900 | 30.45 | 30.64 | 30 | 1,000 | 0 | 0.0 |
| 05/04/2024 |
30.64
|
82,200 | 30.55 | 30.64 | 30.45 | 0 | 0 | 0 |
| 04/04/2024 |
30.64
|
80,300 | 30.68 | 30.68 | 30.59 | 0 | 100 | -0.0 |
| 03/04/2024 |
30.59
|
80,600 | 30.64 | 30.64 | 30.45 | 300 | 600 | -0.0 |
| 02/04/2024 |
30.82
|
42,600 | 30.18 | 30.82 | 30 | 2,200 | 0 | 0.1 |
| 01/04/2024 |
30.91
|
40,300 | 31.09 | 31.27 | 30.64 | 0 | 0 | 0 |
| 29/03/2024 |
30.64
|
10,200 | 30.45 | 30.64 | 30.45 | 0 | 0 | 0 |
| 28/03/2024 |
30.73
|
21,000 | 30.68 | 30.73 | 30.41 | 0 | 700 | -0.0 |
| 27/03/2024 |
30.77
|
20,300 | 30.45 | 30.77 | 30.41 | 0 | 300 | -0.0 |
| 26/03/2024 |
30.77
|
51,700 | 30.77 | 30.77 | 30.36 | 0 | 6,200 | -0.2 |
| 25/03/2024 |
30.77
|
120,500 | 30.55 | 30.77 | 30.27 | 0 | 200 | -0.0 |
| 22/03/2024 |
30.77
|
80,100 | 30.45 | 30.77 | 30.27 | 0 | 0 | 0 |
| 21/03/2024 |
30.82
|
80,400 | 30.45 | 30.82 | 30 | 2,200 | 0 | 0.1 |
| 20/03/2024 |
30.82
|
80,100 | 30.45 | 30.82 | 30.45 | 0 | 0 | 0 |
| 19/03/2024 |
30.73
|
80,100 | 30.45 | 30.73 | 30.27 | 0 | 0 | 0 |
| 18/03/2024 |
30.73
|
81,000 | 30.45 | 30.73 | 30.23 | 2,000 | 700 | 0.0 |
| 15/03/2024 |
30.82
|
85,600 | 30.45 | 30.82 | 30 | 2,000 | 0 | 0.1 |
| 14/03/2024 |
30.82
|
124,600 | 30.45 | 30.82 | 30.45 | 1,100 | 100 | 0.0 |
| 13/03/2024 |
30.82
|
143,700 | 29.09 | 30.82 | 29.09 | 5,000 | 200 | 0.2 |
| 12/03/2024 |
30.68
|
115,300 | 30.73 | 30.73 | 30.23 | 0 | 0 | 0 |
| 11/03/2024 |
30.73
|
100,000 | 30 | 30.73 | 30 | 0 | 0 | 0 |
| 08/03/2024 |
30.73
|
108,600 | 29.55 | 30.73 | 29.55 | 0 | 100 | -0.0 |
| 07/03/2024 |
30
|
114,100 | 29.82 | 30 | 29.55 | 0 | 0 | 0 |
| 06/03/2024 |
29.91
|
100,500 | 29.91 | 30 | 29.82 | 0 | 0 | 0 |
| 05/03/2024 |
29.91
|
105,300 | 28.91 | 29.91 | 28.91 | 2,000 | 200 | 0.1 |
| 04/03/2024 |
29
|
135,200 | 27.27 | 29 | 27.27 | 0 | 0 | 0 |
| 01/03/2024 |
27.45
|
100,600 | 29.09 | 29.91 | 27.45 | 0 | 0 | 0 |
| 29/02/2024 |
29.36
|
240,000 | 29.09 | 29.36 | 27.59 | 0 | 100 | -0.0 |
| 28/02/2024 |
29.45
|
174,800 | 30.55 | 30.55 | 28.64 | 0 | 200 | -0.0 |
| 27/02/2024 |
28.91
|
232,600 | 27.82 | 28.91 | 27.27 | 0 | 700 | -0.0 |
| 26/02/2024 |
27.95
|
723,000 | 26.36 | 28.91 | 26.36 | 500 | 300 | 0.0 |
| 23/02/2024 |
27.14
|
115,200 | 26.36 | 27.14 | 25.50 | 0 | 0 | 0 |
| 22/02/2024 |
27.14
|
915,000 | 26.36 | 27.14 | 26.36 | 500 | 0 | 0.0 |
| 21/02/2024 |
27.14
|
454,000 | 26.36 | 27.14 | 26.36 | 0 | 0 | 0 |
| 20/02/2024 |
27.18
|
232,000 | 25.45 | 27.18 | 25.45 | 0 | 0 | 0 |
| 19/02/2024 |
25.55
|
340,500 | 25.91 | 28.18 | 25.32 | 200 | 0 | 0.0 |
| 16/02/2024 |
27.18
|
206,200 | 26.14 | 27.18 | 25.91 | 0 | 200 | -0.0 |