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) |
0.90 | 2.62% | 1,693,500 | 23,514 | 0.8 |
34.40
35.80
35.30
|
2 tháng
(2024-07-22) |
4.66 | 15.22% | 3,972,500 | 56,514 | 2.0 |
30.27
35.80
35.30
|
3 tháng
(2024-06-20) |
4.48 | 14.54% | 5,636,800 | 61,914 | 2.2 |
30.27
35.80
35.30
|
6 tháng
(2024-03-22) |
4.53 | 14.71% | 10,415,000 | 67,206 | 2.4 |
28.36
35.80
35.30
|
12 tháng
(2023-09-25) |
7.07 | 25.05% | 28,875,100 | -31,094 | -0.4 |
23.09
35.80
35.30
|
24 tháng
(2022-09-29) |
14.22 | 67.43% | 52,932,600 | 55,008 | 1.2 |
18.72
35.80
35.30
|
36 tháng
(2021-10-04) |
16.64 | 89.22% | 64,697,200 | -30,560 | -0.4 |
14.95
35.80
35.30
|
60 tháng
(2019-10-15) |
25.90 | 275.58% | 106,286,020 | 77,910 | 2.7 |
7.74
35.80
35.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2023 |
26.36
|
220,600 | 25.49 | 26.36 | 25.40 | 0 | 0 | 0 |
27/11/2023 |
25.49
|
204,500 | 25.84 | 26.10 | 25.49 | 0 | 400 | -0.0 |
24/11/2023 |
25.84
|
125,300 | 25.36 | 26.10 | 25.40 | 0 | 1,200 | -0.0 |
23/11/2023 |
25.36
|
94,100 | 26.19 | 26.97 | 25.36 | 0 | 2,000 | -0.1 |
22/11/2023 |
26.19
|
603,800 | 26.92 | 26.92 | 26.19 | 0 | 0 | 0 |
21/11/2023 |
26.92
|
139,900 | 26.84 | 26.92 | 26.10 | 7,100 | 0 | 0.2 |
20/11/2023 |
26.84
|
369,300 | 26.84 | 26.88 | 26.75 | 0 | 0 | 0 |
17/11/2023 |
26.84
|
88,200 | 26.88 | 26.88 | 26.23 | 0 | 500 | -0.0 |
16/11/2023 |
26.88
|
95,300 | 26.75 | 26.88 | 26.14 | 0 | 0 | 0 |
15/11/2023 |
26.75
|
500,000 | 26.75 | 26.75 | 26.75 | 0 | 0 | 0 |
14/11/2023 |
26.75
|
96,300 | 26.88 | 26.88 | 26.71 | 0 | 0 | 0 |
13/11/2023 |
26.88
|
85,000 | 26.84 | 26.97 | 26.88 | 0 | 0 | 0 |
10/11/2023 |
26.84
|
132,400 | 26.92 | 27.84 | 26.53 | 3,700 | 1,000 | 0.1 |
09/11/2023 |
26.92
|
151,100 | 26.19 | 26.92 | 26.19 | 0 | 0 | 0 |
08/11/2023 |
26.19
|
237,700 | 26.92 | 26.92 | 25.88 | 1,700 | 1,900 | -0.0 |
07/11/2023 |
26.92
|
142,100 | 27.32 | 27.32 | 25.84 | 100 | 800 | -0.0 |
06/11/2023 |
27.32
|
85,900 | 26.84 | 27.32 | 25.84 | 0 | 1,000 | -0.0 |
03/11/2023 |
26.84
|
177,400 | 26.97 | 27.40 | 25.27 | 1,500 | 7,000 | -0.2 |
02/11/2023 |
26.97
|
148,500 | 26.10 | 26.97 | 25.92 | 0 | 0 | 0 |
01/11/2023 |
26.10
|
62,900 | 27.66 | 28.01 | 26.10 | 0 | 800 | -0.0 |
31/10/2023 |
27.66
|
76,200 | 27.84 | 27.84 | 26.10 | 0 | 6,200 | -0.2 |
30/10/2023 |
27.84
|
80,400 | 28.01 | 28.01 | 26.19 | 0 | 9,200 | -0.3 |
27/10/2023 |
28.01
|
56,300 | 28.53 | 28.53 | 26.79 | 0 | 1,600 | -0.0 |
26/10/2023 |
28.53
|
72,500 | 28.53 | 28.53 | 27.23 | 0 | 0 | 0 |
25/10/2023 |
28.53
|
84,300 | 28.53 | 28.53 | 27.49 | 0 | 1,300 | -0.0 |
24/10/2023 |
28.53
|
114,800 | 29.14 | 29.14 | 28.53 | 0 | 100 | -0.0 |
23/10/2023 |
29.14
|
75,200 | 29.49 | 29.49 | 28.53 | 0 | 0 | 0 |
20/10/2023 |
29.49
|
59,800 | 29.49 | 29.49 | 28.36 | 0 | 0 | 0 |
19/10/2023 |
29.49
|
109,900 | 29.49 | 29.49 | 28.71 | 0 | 0 | 0 |
18/10/2023 |
29.49
|
111,500 | 29.23 | 29.49 | 28.66 | 0 | 0 | 0 |
17/10/2023 |
29.23
|
84,100 | 27.66 | 29.23 | 27.62 | 0 | 6,100 | -0.2 |
16/10/2023 |
27.66
|
104,400 | 27.84 | 27.84 | 27.66 | 0 | 0 | 0 |
13/10/2023 |
27.84
|
100,900 | 28.58 | 28.58 | 27.84 | 0 | 0 | 0 |
12/10/2023 |
28.58
|
109,100 | 28.62 | 28.62 | 27.84 | 0 | 5,200 | -0.2 |
11/10/2023 |
28.62
|
76,400 | 28.45 | 28.62 | 27.93 | 0 | 400 | -0.0 |
10/10/2023 |
28.45
|
106,200 | 28.19 | 28.45 | 27.84 | 0 | 2,000 | -0.1 |
09/10/2023 |
28.19
|
500,000 | 28.62 | 28.62 | 28.19 | 0 | 0 | 0 |
06/10/2023 |
28.62
|
0 | 28.62 | 28.62 | 28.62 | 0 | 0 | 0 |
05/10/2023 |
28.62
|
112,800 | 28.62 | 28.62 | 28.10 | 300 | 500 | -0.0 |
04/10/2023 |
28.62
|
113,400 | 28.58 | 28.62 | 27.84 | 200 | 1,200 | -0.0 |
03/10/2023 |
28.58
|
104,600 | 28.58 | 28.58 | 27.79 | 0 | 1,500 | -0.0 |
02/10/2023 |
28.58
|
121,700 | 28.71 | 28.71 | 28.06 | 0 | 2,700 | -0.1 |
29/09/2023 |
28.71
|
102,000 | 28.71 | 28.71 | 28.27 | 0 | 0 | 0 |
28/09/2023 |
28.71
|
113,000 | 28.45 | 28.71 | 28.19 | 0 | 0 | 0 |
27/09/2023 |
28.45
|
111,900 | 28.23 | 28.45 | 27.84 | 0 | 0 | 0 |
26/09/2023 |
28.23
|
113,300 | 28.23 | 28.27 | 27.84 | 0 | 0 | 0 |
25/09/2023 |
28.23
|
103,600 | 28.36 | 28.36 | 27.84 | 0 | 5,600 | -0.2 |
22/09/2023 |
28.36
|
127,200 | 28.19 | 28.45 | 27.93 | 2,500 | 400 | 0.1 |
21/09/2023 |
28.19
|
87,400 | 26.53 | 28.19 | 28.19 | 0 | 0 | 0 |
20/09/2023 |
26.53
|
100,100 | 28.19 | 28.19 | 26.53 | 0 | 0 | 0 |
19/09/2023 |
28.19
|
113,200 | 28.36 | 28.36 | 28.19 | 2,500 | 0 | 0.1 |
18/09/2023 |
28.36
|
106,300 | 28.27 | 28.36 | 28.27 | 0 | 0 | 0 |
15/09/2023 |
28.27
|
77,000 | 28.36 | 28.36 | 28.27 | 0 | 0 | 0 |
14/09/2023 |
28.36
|
102,200 | 28.32 | 28.45 | 28.27 | 0 | 0 | 0 |
13/09/2023 |
28.32
|
94,200 | 28.45 | 28.45 | 27.53 | 0 | 0 | 0 |
12/09/2023 |
28.45
|
98,000 | 28.53 | 28.53 | 28.45 | 0 | 0 | 0 |
11/09/2023 |
28.53
|
59,800 | 28.32 | 28.53 | 27.75 | 200 | 500 | -0.0 |
08/09/2023 |
28.32
|
98,100 | 28.27 | 28.32 | 28.27 | 3,100 | 0 | 0.1 |
07/09/2023 |
28.27
|
106,500 | 28.19 | 28.27 | 28.10 | 1,000 | 0 | 0.0 |
06/09/2023 |
28.19
|
215,700 | 28.19 | 28.19 | 27.71 | 0 | 0 | 0 |
05/09/2023 |
28.19
|
187,600 | 27.93 | 28.19 | 27.93 | 3,000 | 0 | 0.1 |
31/08/2023 |
27.93
|
225,600 | 28.06 | 28.27 | 27.79 | 0 | 2,200 | -0.1 |
30/08/2023 |
28.06
|
213,500 | 27.40 | 28.27 | 27.40 | 0 | 1,000 | -0.0 |
29/08/2023 |
27.40
|
693,900 | 28.66 | 28.66 | 27.14 | 0 | 1,900 | -0.1 |
28/08/2023 |
28.66
|
194,000 | 29.19 | 29.19 | 27.84 | 3,300 | 1,100 | 0.1 |
25/08/2023 |
29.19
|
230,500 | 29.06 | 29.19 | 27.79 | 16,600 | 500 | 0.5 |
24/08/2023 |
29.06
|
509,200 | 29.01 | 29.06 | 27.79 | 0 | 0 | 0 |
23/08/2023 |
29.01
|
161,000 | 27.97 | 29.14 | 28.71 | 200 | 0 | 0.0 |
22/08/2023 |
27.97
|
144,600 | 26.79 | 27.97 | 27.79 | 0 | 0 | 0 |
21/08/2023 |
26.79
|
213,700 | 27.27 | 28.40 | 26.19 | 3,200 | 0 | 0.1 |
18/08/2023 |
27.27
|
175,800 | 28.58 | 28.66 | 27.27 | 600 | 0 | 0.0 |
17/08/2023 |
28.58
|
179,800 | 28.40 | 28.80 | 28.53 | 5,800 | 0 | 0.2 |
16/08/2023 |
28.40
|
209,100 | 28.10 | 28.45 | 27.40 | 1,400 | 0 | 0.0 |
15/08/2023 |
28.10
|
282,900 | 29.80 | 29.80 | 28.10 | 6,200 | 0 | 0.2 |
14/08/2023 |
29.80
|
286,300 | 28.53 | 29.80 | 28.36 | 400 | 0 | 0.0 |
11/08/2023 |
28.53
|
228,300 | 27.62 | 28.62 | 28.27 | 1,300 | 0 | 0.0 |
10/08/2023 |
27.62
|
168,900 | 28.88 | 28.88 | 27.62 | 0 | 0 | 0 |
09/08/2023 |
28.88
|
290,200 | 28.71 | 28.88 | 26.79 | 13,900 | 0 | 0.4 |
08/08/2023 |
28.71
|
149,300 | 28.19 | 29.97 | 28.01 | 0 | 0 | 0 |
07/08/2023 |
28.19
|
153,100 | 28.45 | 28.71 | 28.19 | 0 | 0 | 0 |
04/08/2023 |
28.45
|
219,100 | 28.10 | 28.53 | 28.45 | 0 | 0 | 0 |
03/08/2023 |
28.10
|
91,600 | 28.19 | 28.19 | 26.27 | 0 | 0 | 0 |
02/08/2023 |
28.19
|
100,200 | 28.19 | 28.19 | 27.32 | 0 | 0 | 0 |
01/08/2023 |
28.19
|
131,600 | 28.14 | 28.53 | 28.19 | 0 | 0 | 0 |
31/07/2023 |
28.14
|
120,800 | 28.27 | 28.27 | 28.01 | 0 | 0 | 0 |
28/07/2023 |
28.27
|
100,100 | 28.36 | 28.71 | 28.27 | 0 | 0 | 0 |
27/07/2023 |
28.36
|
116,600 | 27.14 | 28.45 | 28.27 | 0 | 0 | 0 |
26/07/2023 |
27.14
|
0 | 27.14 | 27.14 | 27.14 | 0 | 0 | 0 |
25/07/2023 |
27.14
|
127,600 | 28.53 | 28.53 | 27.14 | 0 | 0 | 0 |
24/07/2023 |
28.53
|
99,700 | 28.36 | 28.53 | 28.19 | 100 | 0 | 0.0 |
21/07/2023 |
28.36
|
102,300 | 27.14 | 28.45 | 27.23 | 1,000 | 0 | 0.0 |
20/07/2023 |
27.14
|
40,100 | 28.10 | 28.27 | 27.14 | 0 | 0 | 0 |
19/07/2023 |
28.10
|
82,000 | 27.23 | 28.27 | 28.10 | 0 | 0 | 0 |
18/07/2023 |
27.23
|
64,600 | 27.71 | 28.45 | 27.23 | 1,200 | 0 | 0.0 |
17/07/2023 |
27.71
|
133,500 | 28.88 | 28.88 | 27.23 | 400 | 100 | 0.0 |
14/07/2023 |
28.88
|
0 | 28.88 | 28.88 | 28.88 | 0 | 0 | 0 |
13/07/2023 |
28.88
|
146,200 | 28.71 | 28.88 | 27.40 | 1,200 | 0 | 0.0 |
12/07/2023 |
28.71
|
151,700 | 27.62 | 28.71 | 27.36 | 0 | 100 | -0.0 |
11/07/2023 |
27.62
|
80,200 | 26.27 | 27.62 | 26.27 | 0 | 100 | -0.0 |
10/07/2023 |
26.27
|
176,300 | 26.27 | 27.19 | 25.23 | 300 | 600 | -0.0 |