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) |
-1.20 | -2.82% | 2,285,000 | -26,000 | -1.2 |
41.40
45.20
41.40
|
2 tháng
(2024-09-23) |
-10.40 | -20.08% | 4,293,400 | -85,200 | -4.2 |
41.40
51.80
41.40
|
3 tháng
(2024-08-23) |
-1.30 | -3.04% | 7,608,300 | -109,900 | -5.4 |
41.40
53.20
41.40
|
6 tháng
(2024-05-27) |
11.05 | 36.41% | 13,083,000 | -335,702 | -24.8 |
30.35
53.20
41.40
|
12 tháng
(2023-11-27) |
16.71 | 67.66% | 16,550,200 | -291,765 | -21.9 |
24.60
53.20
41.40
|
24 tháng
(2022-12-02) |
15.06 | 57.18% | 19,711,500 | -443,579 | -30.5 |
19.81
53.20
41.40
|
36 tháng
(2021-12-07) |
9.67 | 30.49% | 21,162,600 | -614,236 | -45.7 |
19.47
53.20
41.40
|
60 tháng
(2019-12-18) |
25.38 | 158.41% | 52,486,240 | 584,706 | 21.7 |
12.86
53.20
41.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/09/2023 |
29.63
|
5,900 | 29.42 | 29.71 | 29.33 | 0 | 800 | -0.1 |
11/09/2023 |
29.42
|
16,100 | 29.37 | 29.63 | 29.37 | 0 | 0 | 0 |
08/09/2023 |
29.37
|
19,000 | 29.92 | 29.92 | 29.04 | 200 | 0 | 0.0 |
07/09/2023 |
29.92
|
12,400 | 29.92 | 29.92 | 29.58 | 0 | 500 | -0.0 |
06/09/2023 |
29.92
|
27,500 | 29.29 | 30.26 | 29.29 | 500 | 500 | 0.0 |
05/09/2023 |
29.29
|
18,100 | 28.99 | 29.29 | 28.99 | 200 | 0 | 0.0 |
31/08/2023 |
28.99
|
10,700 | 28.95 | 29.08 | 28.66 | 0 | 0 | 0 |
30/08/2023 |
28.95
|
18,100 | 29.04 | 29.04 | 28.57 | 0 | 0 | 0 |
29/08/2023 |
29.04
|
20,400 | 29.04 | 29.04 | 28.53 | 0 | 2,000 | -0.1 |
28/08/2023 |
29.04
|
6,000 | 28.49 | 29.04 | 28.45 | 0 | 100 | -0.0 |
25/08/2023 |
28.49
|
12,800 | 28.66 | 28.66 | 28.45 | 0 | 8,700 | -0.6 |
24/08/2023 |
28.66
|
4,700 | 28.78 | 28.87 | 28.49 | 0 | 0 | 0 |
23/08/2023 |
28.78
|
10,900 | 28.70 | 28.87 | 28.24 | 1,100 | 600 | 0.0 |
22/08/2023 |
28.70
|
7,300 | 28.70 | 28.70 | 27.81 | 100 | 0 | 0.0 |
21/08/2023 |
28.70
|
4,000 | 28.66 | 28.70 | 28.66 | 0 | 0 | 0 |
18/08/2023 |
28.66
|
17,200 | 29.33 | 29.33 | 28.15 | 800 | 0 | 0.1 |
17/08/2023 |
29.33
|
13,300 | 29.42 | 29.75 | 29.21 | 1,200 | 600 | 0.0 |
16/08/2023 |
29.42
|
10,600 | 30.17 | 30.17 | 29.42 | 0 | 0 | 0 |
15/08/2023 |
30.17
|
24,600 | 28.87 | 30.17 | 28.49 | 0 | 300 | -0.0 |
14/08/2023 |
28.87
|
3,700 | 28.78 | 28.87 | 28.66 | 0 | 0 | 0 |
11/08/2023 |
28.78
|
10,500 | 28.87 | 28.87 | 28.66 | 0 | 0 | 0 |
10/08/2023 |
28.87
|
16,200 | 29.16 | 29.42 | 28.87 | 0 | 300 | -0.0 |
09/08/2023 |
29.16
|
41,300 | 29.46 | 29.50 | 29.08 | 1,600 | 1,400 | 0.0 |
08/08/2023 |
29.46
|
12,500 | 28.62 | 30.05 | 28.62 | 900 | 0 | 0.1 |
07/08/2023 |
28.62
|
15,000 | 28.78 | 28.78 | 28.15 | 0 | 600 | -0.0 |
04/08/2023 |
28.78
|
21,500 | 29.08 | 29.08 | 28.32 | 700 | 3,000 | -0.2 |
03/08/2023 |
29.08
|
19,500 | 29.42 | 29.42 | 28.66 | 1,300 | 0 | 0.1 |
02/08/2023 |
29.42
|
25,600 | 29.42 | 29.50 | 29.08 | 500 | 1,000 | -0.0 |
01/08/2023 |
29.42
|
79,200 | 30.05 | 30.55 | 29.42 | 1,000 | 500 | 0.0 |
31/07/2023 |
30.05
|
13,600 | 29.96 | 30.17 | 29.80 | 100 | 0 | 0.0 |
28/07/2023 |
29.96
|
20,800 | 29.96 | 30.17 | 29.54 | 0 | 1,000 | -0.1 |
27/07/2023 |
29.96
|
20,400 | 30.17 | 30.51 | 29.96 | 100 | 11,100 | -0.8 |
26/07/2023 |
30.17
|
29,200 | 30.76 | 31.19 | 30.13 | 500 | 5,500 | -0.4 |
25/07/2023 |
30.76
|
15,100 | 30.47 | 31.19 | 30.34 | 800 | 0 | 0.1 |
24/07/2023 |
30.47
|
90,900 | 29.67 | 31.61 | 29.67 | 0 | 0 | 0 |
21/07/2023 |
29.67
|
78,800 | 30.26 | 30.26 | 29.29 | 100 | 600 | -0.0 |
20/07/2023 |
30.26
|
78,800 | 30.09 | 31.19 | 30.26 | 500 | 4,400 | -0.3 |
19/07/2023 |
30.09
|
200,900 | 28.15 | 30.09 | 29.08 | 17,500 | 2,700 | 1.0 |
18/07/2023 |
28.15
|
105,300 | 26.34 | 28.15 | 26.34 | 100 | 800 | -0.0 |
17/07/2023 |
26.34
|
23,900 | 26.97 | 26.97 | 26.34 | 0 | 0 | 0 |
14/07/2023 |
26.97
|
8,300 | 27.18 | 27.31 | 26.85 | 0 | 0 | 0 |
13/07/2023 |
27.18
|
7,700 | 27.10 | 27.35 | 26.89 | 0 | 0 | 0 |
12/07/2023 |
27.10
|
42,000 | 26.76 | 27.18 | 26.13 | 300 | 0 | 0.0 |
11/07/2023 |
26.76
|
13,700 | 26.85 | 26.85 | 26.63 | 0 | 4,300 | -0.3 |
10/07/2023 |
26.85
|
4,400 | 26.93 | 26.93 | 26.34 | 0 | 100 | -0.0 |
07/07/2023 |
26.93
|
25,500 | 26.34 | 27.39 | 25.71 | 0 | 100 | -0.0 |
06/07/2023 |
26.34
|
5,200 | 26.26 | 26.34 | 25.54 | 0 | 0 | 0 |
05/07/2023 |
26.26
|
3,200 | 26.55 | 26.55 | 26.13 | 100 | 1,000 | -0.1 |
04/07/2023 |
26.55
|
2,500 | 26.51 | 27.39 | 26.51 | 0 | 0 | 0 |
03/07/2023 |
26.51
|
23,600 | 25.71 | 26.76 | 25.71 | 0 | 0 | 0 |
30/06/2023 |
25.71
|
23,100 | 25.29 | 26.13 | 25.29 | 0 | 900 | -0.1 |
29/06/2023 |
25.29
|
1,300 | 25.20 | 25.29 | 25.03 | 0 | 0 | 0 |
28/06/2023 |
25.20
|
3,200 | 25.29 | 25.29 | 25.20 | 0 | 0 | 0 |
27/06/2023 |
25.29
|
4,200 | 24.57 | 25.29 | 24.65 | 0 | 0 | 0 |
26/06/2023 |
24.57
|
6,300 | 25.03 | 25.03 | 24.57 | 0 | 0 | 0 |
23/06/2023 |
25.03
|
5,600 | 25.12 | 25.12 | 24.70 | 0 | 700 | -0.0 |
22/06/2023 |
25.12
|
2,700 | 25.12 | 25.12 | 24.49 | 0 | 2,000 | -0.1 |
21/06/2023 |
25.12
|
23,500 | 25.20 | 25.20 | 24.65 | 0 | 2,000 | -0.1 |
20/06/2023 |
25.20
|
13,300 | 25.20 | 25.71 | 24.99 | 200 | 0 | 0.0 |
19/06/2023 |
25.20
|
0 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 |
16/06/2023 |
25.20
|
7,200 | 25.29 | 25.50 | 25.16 | 200 | 0 | 0.0 |
15/06/2023 |
25.29
|
1,000 | 25.16 | 25.71 | 25.29 | 0 | 300 | -0.0 |
14/06/2023 |
25.16
|
2,900 | 25.16 | 25.29 | 24.19 | 0 | 400 | -0.0 |
13/06/2023 |
25.16
|
14,700 | 25.29 | 25.71 | 24.86 | 0 | 0 | 0 |
12/06/2023 |
25.29
|
6,200 | 25.71 | 25.71 | 25.08 | 300 | 0 | 0.0 |
09/06/2023 |
25.71
|
38,600 | 24.40 | 25.71 | 24.40 | 0 | 0 | 0 |
08/06/2023 |
24.40
|
20,400 | 23.39 | 24.74 | 23.60 | 0 | 1,000 | -0.1 |
07/06/2023 |
23.39
|
9,300 | 23.52 | 23.73 | 23.18 | 0 | 0 | 0 |
06/06/2023 |
23.52
|
15,400 | 23.60 | 23.90 | 23.31 | 1,500 | 0 | 0.1 |
05/06/2023 |
23.60
|
14,600 | 23.56 | 24.02 | 23.39 | 2,300 | 0 | 0.1 |
02/06/2023 |
23.56
|
5,000 | 23.31 | 23.60 | 23.31 | 500 | 0 | 0.0 |
01/06/2023 |
23.31
|
7,900 | 23.18 | 23.31 | 23.01 | 0 | 600 | -0.0 |
31/05/2023 |
23.18
|
1,600 | 22.76 | 23.35 | 22.80 | 0 | 0 | 0 |
30/05/2023 |
22.76
|
1,600 | 23.18 | 23.35 | 22.76 | 0 | 0 | 0 |
29/05/2023 |
23.18
|
2,800 | 22.93 | 23.18 | 22.34 | 0 | 0 | 0 |
26/05/2023 |
22.93
|
5,300 | 22.50 | 23.01 | 22.34 | 0 | 300 | -0.0 |
25/05/2023 |
22.50
|
7,100 | 23.14 | 23.60 | 22.50 | 0 | 200 | -0.0 |
24/05/2023 |
23.14
|
400 | 23.43 | 23.43 | 22.97 | 0 | 0 | 0 |
23/05/2023 |
23.43
|
0 | 23.09 | 23.43 | 23.43 | 0 | 0 | 0 |
22/05/2023 |
23.09
|
1,400 | 23.43 | 23.60 | 22.97 | 0 | 100 | -0.0 |
19/05/2023 |
23.43
|
1,700 | 23.60 | 23.60 | 23.18 | 0 | 0 | 0 |
18/05/2023 |
23.60
|
3,600 | 23.60 | 23.90 | 23.18 | 0 | 0 | 0 |
17/05/2023 |
23.60
|
6,700 | 23.60 | 23.94 | 23.18 | 0 | 0 | 0 |
16/05/2023 |
23.60
|
12,300 | 23.56 | 23.60 | 23.39 | 0 | 0 | 0 |
15/05/2023 |
23.56
|
6,500 | 23.39 | 24.02 | 23.47 | 0 | 2,500 | -0.1 |
12/05/2023 |
23.39
|
5,200 | 23.73 | 23.73 | 23.39 | 0 | 0 | 0 |
11/05/2023 |
23.73
|
3,700 | 23.43 | 23.73 | 23.26 | 0 | 0 | 0 |
10/05/2023 |
23.43
|
21,400 | 23.43 | 23.60 | 23.35 | 0 | 0 | 0 |
09/05/2023 |
23.43
|
39,600 | 23.14 | 23.81 | 23.43 | 0 | 20,200 | -1.1 |
08/05/2023 |
23.14
|
12,400 | 23.14 | 23.43 | 23.14 | 0 | 0 | 0 |
05/05/2023 |
23.14
|
6,400 | 23.18 | 23.31 | 22.59 | 0 | 100 | -0.0 |
04/05/2023 |
23.18
|
12,100 | 22.17 | 23.18 | 21.87 | 0 | 1,700 | -0.1 |
28/04/2023 |
22.17
|
4,400 | 22.29 | 22.34 | 21.54 | 300 | 0 | 0.0 |
27/04/2023 |
22.29
|
800 | 21.83 | 22.34 | 21.87 | 100 | 0 | 0.0 |
26/04/2023 |
21.83
|
6,200 | 22.67 | 22.67 | 21.54 | 0 | 300 | -0.0 |
25/04/2023 |
22.67
|
9,000 | 22.84 | 22.84 | 21.28 | 0 | 0 | 0.0 |
24/04/2023 |
22.84
|
9,900 | 22.97 | 23.01 | 22.38 | 200 | 0 | 0.0 |
21/04/2023 |
22.97
|
27,700 | 21.49 | 22.97 | 21.49 | 600 | 10 | 0.0 |
20/04/2023 |
21.49
|
1,500 | 21.49 | 21.66 | 21.49 | 0 | 0 | 0 |
19/04/2023 |
21.49
|
6,200 | 21.28 | 21.58 | 20.88 | 1,000 | 5,000 | -0.2 |