Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
0.10 | 0.40% | 585,827 | 331,770 | 8.4 |
24.90
26
25.10
|
2 tháng
(2024-09-23) |
1.40 | 5.91% | 1,809,158 | 321,470 | 8.1 |
23.70
26
25.10
|
3 tháng
(2024-08-23) |
-0.80 | -3.09% | 2,537,559 | 444,770 | 11.1 |
23.60
26
25.10
|
6 tháng
(2024-05-27) |
-0.04 | -0.15% | 8,771,349 | 528,868 | 13.3 |
23.60
27.64
25.10
|
12 tháng
(2023-11-27) |
-0.13 | -0.53% | 14,835,718 | 962,746 | 24.4 |
21.86
27.64
25.10
|
24 tháng
(2022-12-02) |
1.20 | 5.03% | 19,916,876 | 742,160 | 15.5 |
20.45
29.81
25.10
|
36 tháng
(2021-12-07) |
-7.26 | -22.44% | 25,485,939 | 689,177 | 10.8 |
17.15
34.30
25.10
|
60 tháng
(2019-12-18) |
11.65 | 86.65% | 47,948,746 | 949,790 | 18.7 |
10.69
36.23
25.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/09/2023 |
28.55
|
14,200 | 28.48 | 28.88 | 28.21 | 10,100 | 0 | 0.4 |
11/09/2023 |
28.48
|
43,500 | 28.21 | 28.74 | 28.21 | 16,500 | 21,600 | -0.2 |
08/09/2023 |
28.21
|
37,900 | 28.15 | 28.55 | 27.88 | 31,500 | 8,800 | 1.0 |
07/09/2023 |
28.15
|
126,200 | 27.75 | 28.15 | 27.62 | 1,200 | 104,400 | -4.3 |
06/09/2023 |
27.75
|
16,000 | 27.82 | 27.82 | 27.22 | 500 | 0 | 0.0 |
05/09/2023 |
27.82
|
29,200 | 27.42 | 27.82 | 27.15 | 1,400 | 8,700 | -0.3 |
31/08/2023 |
27.42
|
7,800 | 27.15 | 27.82 | 27.15 | 500 | 0 | 0.0 |
30/08/2023 |
27.15
|
1,300 | 27.42 | 27.42 | 26.55 | 300 | 0 | 0.0 |
29/08/2023 |
27.42
|
2,300 | 27.55 | 27.55 | 26.75 | 300 | 0 | 0.0 |
28/08/2023 |
27.55
|
900 | 27.82 | 27.82 | 27.15 | 100 | 0 | 0.0 |
25/08/2023 |
27.82
|
6,300 | 27.42 | 27.82 | 26.95 | 3,200 | 0 | 0.1 |
24/08/2023 |
27.42
|
200 | 27.88 | 27.88 | 26.89 | 100 | 0 | 0.0 |
23/08/2023 |
27.88
|
12,800 | 26.55 | 28.35 | 26.55 | 2,000 | 0 | 0.1 |
22/08/2023 |
26.55
|
4,400 | 27.22 | 28.21 | 26.22 | 2,900 | 0 | 0.1 |
21/08/2023 |
27.22
|
6,700 | 26.49 | 27.48 | 25.82 | 2,400 | 0 | 0.1 |
18/08/2023 |
26.49
|
2,000 | 27.55 | 27.55 | 26.42 | 300 | 0 | 0.0 |
17/08/2023 |
27.55
|
3,100 | 26.95 | 28.48 | 27.08 | 0 | 0 | 0 |
16/08/2023 |
26.95
|
5,500 | 27.55 | 27.82 | 26.75 | 200 | 0 | 0.0 |
15/08/2023 |
27.55
|
4,600 | 28.01 | 28.01 | 27.35 | 0 | 0 | 0 |
14/08/2023 |
28.01
|
2,100 | 27.68 | 28.08 | 27.22 | 1,100 | 0 | 0.0 |
11/08/2023 |
27.68
|
6,100 | 27.88 | 28.55 | 27.55 | 3,100 | 0 | 0.1 |
10/08/2023 |
27.88
|
108,200 | 27.55 | 28.41 | 27.62 | 500 | 0 | 0.0 |
09/08/2023 |
27.55
|
900 | 27.75 | 27.75 | 27.42 | 0 | 0 | 0 |
08/08/2023 |
27.75
|
8,800 | 27.68 | 27.82 | 27.55 | 0 | 0 | 0 |
07/08/2023 |
27.68
|
3,600 | 27.82 | 27.82 | 27.35 | 100 | 0 | 0.0 |
04/08/2023 |
27.82
|
11,400 | 27.88 | 27.88 | 27.28 | 700 | 0 | 0.0 |
03/08/2023 |
27.88
|
4,600 | 28.21 | 28.48 | 27.82 | 200 | 0 | 0.0 |
02/08/2023 |
28.21
|
34,100 | 27.88 | 29.08 | 27.82 | 0 | 0 | 0 |
01/08/2023 |
27.88
|
43,700 | 29.81 | 29.81 | 27.88 | 0 | 0 | 0 |
31/07/2023 |
29.81
|
76,000 | 29.08 | 29.81 | 27.22 | 46,100 | 0 | 2.0 |
28/07/2023 |
29.08
|
41,000 | 28.55 | 29.08 | 27.55 | 14,600 | 0 | 0.6 |
27/07/2023 |
28.55
|
4,700 | 29.14 | 29.14 | 28.48 | 3,000 | 0 | 0.1 |
26/07/2023 |
29.14
|
30,800 | 28.94 | 29.87 | 27.88 | 3,700 | 500 | 0.1 |
25/07/2023 |
28.94
|
30,100 | 28.55 | 29.21 | 28.28 | 200 | 0 | 0.0 |
24/07/2023 |
28.55
|
27,600 | 28.55 | 29.81 | 28.35 | 5,300 | 0 | 0.2 |
21/07/2023 |
28.55
|
114,900 | 26.55 | 28.55 | 26.55 | 12,300 | 6,008 | 0.3 |
20/07/2023 |
26.55
|
46,900 | 26.22 | 26.95 | 26.29 | 1,000 | 100 | 0.0 |
19/07/2023 |
26.22
|
53,200 | 26.49 | 26.82 | 26.22 | 3,300 | 0 | 0.1 |
18/07/2023 |
26.49
|
93,100 | 25.89 | 26.75 | 25.89 | 100 | 47,600 | -1.9 |
17/07/2023 |
25.89
|
133,300 | 24.63 | 25.89 | 24.30 | 1,000 | 37,700 | -1.4 |
14/07/2023 |
24.63
|
3,000 | 24.56 | 24.63 | 24.43 | 2,100 | 0 | 0.1 |
13/07/2023 |
24.56
|
25,300 | 24.63 | 24.76 | 24.30 | 700 | 0 | 0.0 |
12/07/2023 |
24.63
|
27,600 | 24.36 | 25.16 | 24.36 | 1,500 | 0 | 0.1 |
11/07/2023 |
24.36
|
22,700 | 23.96 | 24.69 | 24.30 | 1,600 | 0 | 0.1 |
10/07/2023 |
23.96
|
38,800 | 23.96 | 24.43 | 23.96 | 0 | 23,900 | -0.9 |
07/07/2023 |
23.96
|
6,700 | 24.30 | 24.50 | 23.70 | 0 | 0 | 0 |
06/07/2023 |
24.30
|
6,200 | 24.36 | 24.89 | 24.30 | 1,100 | 3,000 | -0.1 |
05/07/2023 |
24.36
|
4,708 | 24.50 | 24.76 | 24.36 | 1,014 | 100 | 0.0 |
04/07/2023 |
24.50
|
36,802 | 24.69 | 24.76 | 23.90 | 1,000 | 100 | 0.0 |
03/07/2023 |
24.69
|
23,541 | 25.16 | 25.16 | 24.23 | 1,500 | 19,000 | -0.6 |
30/06/2023 |
25.16
|
30,270 | 25.09 | 25.16 | 23.96 | 20,100 | 200 | 0.7 |
29/06/2023 |
25.09
|
18,042 | 25.16 | 25.16 | 24.69 | 3,800 | 0 | 0.1 |
28/06/2023 |
25.16
|
22,224 | 24.96 | 25.36 | 24.76 | 2,200 | 6,100 | -0.1 |
27/06/2023 |
24.96
|
13,627 | 25.03 | 25.16 | 24.89 | 1,900 | 19,000 | -0.6 |
26/06/2023 |
25.03
|
17,435 | 25.03 | 25.23 | 24.56 | 1,600 | 100 | 0.1 |
23/06/2023 |
25.03
|
12,662 | 24.63 | 25.16 | 24.63 | 2,300 | 0 | 0.1 |
22/06/2023 |
24.63
|
18,302 | 25.03 | 25.23 | 24.43 | 2,000 | 100 | 0.1 |
21/06/2023 |
25.03
|
7,872 | 25.16 | 25.23 | 24.69 | 3,200 | 100 | 0.1 |
20/06/2023 |
25.16
|
52,005 | 25.03 | 25.23 | 24.76 | 29,500 | 100 | 1.1 |
19/06/2023 |
25.03
|
28,243 | 24.96 | 25.29 | 24.50 | 18,400 | 500 | 0.7 |
16/06/2023 |
24.96
|
6,217 | 25.09 | 25.43 | 24.56 | 3,000 | 100 | 0.1 |
15/06/2023 |
25.09
|
31,710 | 24.96 | 25.56 | 24.56 | 5,500 | 700 | 0.2 |
14/06/2023 |
24.96
|
62,200 | 24.96 | 25.82 | 24.36 | 7,000 | 38,200 | -1.2 |
13/06/2023 |
24.96
|
78,471 | 25.23 | 25.82 | 24.36 | 0 | 0 | 0 |
12/06/2023 |
25.23
|
97,782 | 24.10 | 25.23 | 23.83 | 1,800 | 31,100 | -1.1 |
09/06/2023 |
24.10
|
14,016 | 23.90 | 24.16 | 23.83 | 7,300 | 0 | 0.3 |
08/06/2023 |
23.90
|
36,280 | 23.96 | 24.43 | 23.57 | 13,000 | 27,600 | -0.5 |
07/06/2023 |
23.96
|
100,828 | 23.57 | 24.16 | 23.30 | 59,600 | 38,729 | 0.8 |
06/06/2023 |
23.57
|
77,707 | 23.57 | 24.23 | 23.23 | 37,300 | 38,800 | -0.1 |
05/06/2023 |
23.57
|
70,334 | 23.90 | 24.56 | 23.23 | 2,400 | 61,700 | -2.1 |
02/06/2023 |
23.90
|
83,946 | 23.90 | 23.90 | 23.30 | 4,500 | 13,600 | -0.3 |
01/06/2023 |
23.90
|
57,968 | 24.23 | 24.23 | 23.17 | 13,200 | 40,912 | -1.0 |
31/05/2023 |
24.23
|
3,411 | 24.36 | 24.56 | 23.90 | 4,600 | 900 | 0.1 |
30/05/2023 |
24.36
|
3,417 | 23.90 | 24.56 | 22.90 | 1,100 | 172 | 0.0 |
29/05/2023 |
23.90
|
9,300 | 23.50 | 24.23 | 23.50 | 4,500 | 11,704 | -0.3 |
26/05/2023 |
23.50
|
8,500 | 23.37 | 23.83 | 23.30 | 1,400 | 2,500 | -0.0 |
25/05/2023 |
23.37
|
88,269 | 21.51 | 24.43 | 21.84 | 22,000 | 36,061 | -0.5 |
24/05/2023 |
21.51
|
11,038 | 21.44 | 21.84 | 21.44 | 3,116 | 2,100 | 0.0 |
23/05/2023 |
21.44
|
31,035 | 21.38 | 21.57 | 21.38 | 10,529 | 10,900 | -0.0 |
22/05/2023 |
21.38
|
29,989 | 21.24 | 21.57 | 21.31 | 0 | 12,300 | -0.4 |
19/05/2023 |
21.24
|
53,535 | 21.04 | 21.44 | 20.91 | 46,700 | 36,400 | 0.3 |
18/05/2023 |
21.04
|
14,150 | 21.44 | 21.57 | 20.91 | 200 | 5,100 | -0.2 |
17/05/2023 |
21.44
|
5,200 | 21.44 | 21.57 | 20.91 | 1,500 | 0 | 0.0 |
16/05/2023 |
21.44
|
1,145 | 21.57 | 21.57 | 21.04 | 300 | 0 | 0.0 |
15/05/2023 |
21.57
|
9,400 | 21.57 | 21.91 | 21.24 | 5,800 | 100 | 0.2 |
12/05/2023 |
21.57
|
39,779 | 21.18 | 21.84 | 21.04 | 28,000 | 0 | 0.9 |
11/05/2023 |
21.18
|
22,548 | 21.24 | 21.84 | 20.98 | 400 | 100 | 0.0 |
10/05/2023 |
21.24
|
3,900 | 21.24 | 22.24 | 20.91 | 600 | 100 | 0.0 |
09/05/2023 |
21.24
|
4,739 | 21.24 | 21.64 | 20.78 | 100 | 0 | 0.0 |
08/05/2023 |
21.24
|
9,030 | 21.24 | 21.64 | 20.98 | 100 | 100 | 0 |
05/05/2023 |
21.24
|
10,332 | 21.24 | 21.31 | 21.24 | 0 | 0 | 0 |
04/05/2023 |
21.24
|
3,661 | 21.51 | 21.91 | 21.24 | 200 | 100 | 0.0 |
28/04/2023 |
21.51
|
4,333 | 21.64 | 22.44 | 21.24 | 3,400 | 100 | 0.1 |
27/04/2023 |
21.64
|
1,400 | 21.51 | 21.91 | 21.04 | 600 | 100 | 0.0 |
26/04/2023 |
21.51
|
1,254 | 21.84 | 22.44 | 20.98 | 300 | 100 | 0.0 |
25/04/2023 |
21.84
|
9,554 | 21.91 | 22.44 | 21.24 | 600 | 300 | 0.0 |
24/04/2023 |
21.91
|
14,529 | 21.91 | 22.44 | 21.38 | 6,400 | 800 | 0.2 |
21/04/2023 |
21.91
|
8,517 | 21.31 | 21.91 | 20.58 | 500 | 100 | 0.0 |
20/04/2023 |
21.31
|
9,878 | 21.11 | 21.91 | 20.98 | 3,800 | 800 | 0.1 |
19/04/2023 |
21.11
|
7,708 | 21.44 | 21.77 | 21.04 | 1,900 | 400 | 0.0 |