Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-11) |
-0.10 | -0.25% | 9,257,200 | -333,421 | -5.4 |
39.10
40
39.60
|
2 tháng
(2025-05-12) |
1.10 | 2.86% | 18,451,300 | -594,093 | -5.4 |
38.50
40.40
39.60
|
3 tháng
(2025-04-14) |
0.70 | 1.80% | 27,057,600 | -1,213,587 | -1.5 |
38
40.40
39.60
|
6 tháng
(2025-01-13) |
0.60 | 1.54% | 63,756,361 | -4,201,200 | -107.7 |
35.50
41.60
39.60
|
12 tháng
(2024-07-16) |
-1.69 | -4.08% | 152,884,818 | -1,500,330 | 4.8 |
35.50
41.60
39.60
|
24 tháng
(2023-07-24) |
9.08 | 29.73% | 389,827,424 | -40,079,903 | -1,514.5 |
28.15
43.68
39.60
|
36 tháng
(2022-07-27) |
8.37 | 26.79% | 429,076,729 | -48,142,087 | -1,850.3 |
27.12
43.68
39.60
|
60 tháng
(2020-08-06) |
15.02 | 61.08% | 536,031,655 | -52,309,138 | -2,018.5 |
23.85
43.68
39.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2024 |
31.61
|
174,633 | 31.43 | 31.61 | 31.25 | 1,000 | 15,000 | -0.5 |
25/04/2024 |
31.34
|
238,029 | 31.61 | 31.61 | 31.25 | 57,000 | 199,050 | -5.0 |
24/04/2024 |
31.34
|
465,214 | 31.52 | 31.61 | 31.25 | 32,810 | 300,200 | -9.5 |
23/04/2024 |
31.34
|
571,384 | 31.70 | 31.70 | 31.07 | 32,700 | 500,200 | -16.5 |
22/04/2024 |
31.87
|
653,615 | 31.79 | 31.96 | 31.52 | 2,700 | 500,000 | -17.7 |
19/04/2024 |
31.79
|
432,705 | 32.05 | 32.05 | 31.70 | 95,719 | 155,700 | -2.1 |
17/04/2024 |
32.05
|
305,300 | 32.05 | 32.23 | 31.96 | 5,900 | 200 | 0.2 |
16/04/2024 |
32.05
|
414,668 | 32.32 | 32.32 | 31.79 | 5,600 | 1,100 | 0.2 |
15/04/2024 |
32.14
|
268,656 | 32.58 | 32.76 | 32.14 | 24,500 | 0 | 0.9 |
12/04/2024 |
32.58
|
161,855 | 32.58 | 32.76 | 32.50 | 10,800 | 10,000 | 0.0 |
11/04/2024 |
32.58
|
111,114 | 32.67 | 32.76 | 32.58 | 7,000 | 0 | 0.3 |
10/04/2024 |
32.85
|
94,218 | 32.85 | 32.94 | 32.76 | 23,700 | 0 | 0.9 |
09/04/2024 |
32.76
|
137,250 | 32.85 | 32.94 | 32.50 | 10,000 | 0 | 0.4 |
08/04/2024 |
32.76
|
306,338 | 32.58 | 32.76 | 32.41 | 45,100 | 0 | 1.7 |
05/04/2024 |
32.76
|
518,782 | 32.76 | 32.76 | 32.41 | 204,400 | 180,000 | 0.9 |
04/04/2024 |
32.76
|
270,184 | 32.76 | 32.94 | 32.58 | 51,300 | 26,700 | 0.9 |
03/04/2024 |
32.76
|
221,483 | 33.12 | 33.12 | 32.76 | 23,300 | 129,800 | -4.0 |
02/04/2024 |
32.94
|
317,771 | 33.21 | 33.29 | 32.85 | 42,800 | 200,000 | -5.8 |
01/04/2024 |
33.29
|
196,459 | 32.85 | 33.47 | 32.85 | 50,300 | 0 | 1.9 |
29/03/2024 |
33.47
|
164,253 | 33.47 | 33.56 | 33.03 | 100 | 0 | 0.0 |
28/03/2024 |
33.56
|
279,882 | 33.38 | 33.65 | 33.12 | 70,000 | 60,000 | 0.4 |
27/03/2024 |
33.47
|
257,264 | 32.85 | 33.47 | 32.85 | 130,600 | 17,400 | 4.3 |
26/03/2024 |
33.47
|
789,204 | 32.41 | 33.56 | 32.23 | 332,500 | 34,400 | 11.1 |
25/03/2024 |
32.32
|
295,387 | 31.34 | 32.41 | 31.34 | 25,800 | 0 | 0.9 |
22/03/2024 |
32.23
|
268,196 | 32.67 | 32.67 | 32.14 | 212,600 | 110,000 | 3.7 |
21/03/2024 |
32.32
|
335,511 | 32.23 | 32.32 | 32.05 | 225,300 | 200,000 | 0.9 |
20/03/2024 |
32.23
|
126,620 | 32.14 | 32.23 | 32.05 | 200,000 | 219,000 | -0.7 |
19/03/2024 |
32.23
|
71,567 | 31.16 | 32.23 | 31.16 | 0 | 4,100 | -0.1 |
18/03/2024 |
32.14
|
441,853 | 32.14 | 32.32 | 31.87 | 64,300 | 0 | 2.3 |
15/03/2024 |
32.14
|
1,317,559 | 32.14 | 32.14 | 31.96 | 130,000 | 1,006,000 | -31.6 |
14/03/2024 |
32.32
|
96,945 | 31.96 | 33.56 | 31.96 | 0 | 4,500 | -0.2 |
13/03/2024 |
32.05
|
439,029 | 31.52 | 32.14 | 31.52 | 50,000 | 257,500 | -7.5 |
12/03/2024 |
31.96
|
568,961 | 31.96 | 32.05 | 31.87 | 30,800 | 344,300 | -11.3 |
11/03/2024 |
32.05
|
767,449 | 31.07 | 32.14 | 31.07 | 72,400 | 400,100 | -11.8 |
08/03/2024 |
32.14
|
607,216 | 32.41 | 32.50 | 31.96 | 266,200 | 220,000 | 1.7 |
07/03/2024 |
32.50
|
214,929 | 31.52 | 32.50 | 31.52 | 0 | 27,000 | -1.0 |
06/03/2024 |
32.50
|
229,702 | 32.23 | 32.76 | 32.23 | 60,000 | 0 | 2.2 |
05/03/2024 |
32.58
|
287,987 | 31.07 | 32.76 | 31.07 | 0 | 10,000 | -0.4 |
04/03/2024 |
32.23
|
204,197 | 31.96 | 32.32 | 31.96 | 8,400 | 72,000 | -2.3 |
01/03/2024 |
32.14
|
251,392 | 32.32 | 32.50 | 32.14 | 800 | 60,000 | -2.1 |
29/02/2024 |
32.41
|
131,206 | 32.32 | 32.50 | 32.23 | 100 | 30,000 | -1.1 |
28/02/2024 |
32.50
|
404,657 | 32.32 | 32.50 | 32.14 | 10,000 | 86,000 | -2.8 |
27/02/2024 |
32.41
|
206,893 | 31.96 | 32.58 | 31.96 | 8,000 | 60,000 | -1.9 |
26/02/2024 |
32.50
|
228,123 | 32.14 | 32.50 | 32.14 | 50,500 | 30,000 | 0.8 |
23/02/2024 |
32.41
|
397,174 | 32.41 | 32.58 | 32.23 | 37,100 | 0 | 1.4 |
22/02/2024 |
32.41
|
365,337 | 32.32 | 32.67 | 32.32 | 128,400 | 20,000 | 4.0 |
21/02/2024 |
32.50
|
422,175 | 32.58 | 32.76 | 32.50 | 107,500 | 10,000 | 3.6 |
20/02/2024 |
32.58
|
537,712 | 32.85 | 32.85 | 32.58 | 129,600 | 4,400 | 4.6 |
19/02/2024 |
32.85
|
600,405 | 33.12 | 33.12 | 32.67 | 112,200 | 89,800 | 0.8 |
16/02/2024 |
33.12
|
257,699 | 33.12 | 33.12 | 32.94 | 6,900 | 56,000 | -1.8 |
15/02/2024 |
33.03
|
260,495 | 32.85 | 33.29 | 32.85 | 12,800 | 52,000 | -1.5 |
07/02/2024 |
33.12
|
242,979 | 32.76 | 33.12 | 32.76 | 30,000 | 500 | 1.1 |
06/02/2024 |
32.76
|
683,242 | 32.41 | 32.76 | 32.32 | 36,301 | 74,300 | -1.4 |
05/02/2024 |
32.50
|
439,313 | 32.58 | 32.58 | 32.23 | 500 | 181,700 | -6.6 |
02/02/2024 |
32.67
|
95,341 | 32.58 | 32.85 | 32.50 | 400 | 800 | -0.0 |
01/02/2024 |
32.76
|
291,300 | 32.50 | 32.76 | 32.32 | 203,300 | 4,600 | 7.3 |
31/01/2024 |
32.58
|
326,888 | 32.67 | 32.76 | 32.41 | 85,500 | 0 | 3.1 |
30/01/2024 |
32.76
|
128,225 | 32.50 | 32.76 | 32.50 | 44,400 | 1,983 | 1.6 |
29/01/2024 |
32.67
|
363,535 | 32.23 | 32.67 | 32.23 | 97,000 | 15,500 | 3.0 |
26/01/2024 |
32.23
|
217,807 | 31.96 | 32.23 | 31.96 | 69,900 | 15,000 | 2.0 |
25/01/2024 |
32.05
|
218,232 | 31.96 | 32.05 | 31.87 | 45,000 | 25,900 | 0.7 |
24/01/2024 |
31.96
|
171,835 | 31.96 | 32.05 | 31.87 | 38,000 | 7,900 | 1.1 |
23/01/2024 |
31.96
|
177,215 | 31.96 | 32.05 | 31.79 | 67,600 | 9,000 | 2.1 |
22/01/2024 |
31.96
|
217,757 | 31.96 | 32.05 | 31.87 | 17,100 | 100 | 0.6 |
19/01/2024 |
31.96
|
333,158 | 31.96 | 32.05 | 31.70 | 0 | 25,600 | -0.9 |
18/01/2024 |
31.96
|
733,526 | 31.96 | 32.05 | 31.70 | 85,500 | 10,800 | 2.7 |
17/01/2024 |
32.05
|
473,008 | 32.05 | 32.05 | 31.96 | 300 | 16,700 | -0.6 |
16/01/2024 |
32.05
|
583,742 | 32.05 | 32.14 | 31.70 | 211,000 | 28,300 | 6.6 |
15/01/2024 |
32.05
|
537,537 | 31.61 | 32.23 | 31.61 | 58,100 | 16,000 | 1.5 |
12/01/2024 |
31.79
|
1,214,608 | 31.34 | 31.79 | 31.25 | 467,300 | 26,200 | 15.7 |
11/01/2024 |
31.43
|
538,627 | 31.34 | 31.43 | 31.07 | 349,700 | 50,000 | 10.5 |
10/01/2024 |
31.25
|
399,307 | 31.34 | 31.52 | 30.90 | 179,700 | 6,000 | 6.1 |
09/01/2024 |
31.34
|
730,044 | 30.72 | 31.61 | 30.72 | 98,200 | 0 | 3.4 |
08/01/2024 |
30.72
|
472,091 | 30.54 | 30.81 | 30.45 | 83,700 | 200 | 2.8 |
05/01/2024 |
30.54
|
408,368 | 30.45 | 30.63 | 30.19 | 10,600 | 2,600 | 0.3 |
04/01/2024 |
30.45
|
483,803 | 30.19 | 30.45 | 30.19 | 65,000 | 51,400 | 0.5 |
03/01/2024 |
30.28
|
202,981 | 30.36 | 30.36 | 30.01 | 4,900 | 96,600 | -3.1 |
02/01/2024 |
30.19
|
263,833 | 30.36 | 30.54 | 30.10 | 46,900 | 36,600 | 0.4 |
29/12/2023 |
30.54
|
602,900 | 30.28 | 30.63 | 30.10 | 30,500 | 80,800 | -1.7 |
28/12/2023 |
30.28
|
257,300 | 30.28 | 30.36 | 30.19 | 52,000 | 18,800 | 1.1 |
27/12/2023 |
30.28
|
338,600 | 30.28 | 30.36 | 30.10 | 118,400 | 10,000 | 3.7 |
26/12/2023 |
30.28
|
203,200 | 30.28 | 30.36 | 30.10 | 31,000 | 0 | 1.1 |
25/12/2023 |
30.28
|
395,400 | 30.28 | 30.28 | 29.92 | 159,900 | 0 | 5.4 |
22/12/2023 |
30.28
|
524,000 | 30.28 | 30.45 | 30.19 | 74,800 | 0 | 2.6 |
21/12/2023 |
30.28
|
647,300 | 30.01 | 30.28 | 29.74 | 106,700 | 0 | 3.6 |
20/12/2023 |
30.01
|
551,300 | 29.65 | 30.01 | 29.65 | 5,600 | 0 | 0.2 |
19/12/2023 |
29.65
|
392,400 | 29.57 | 29.74 | 29.39 | 197,500 | 0 | 6.6 |
18/12/2023 |
29.57
|
304,800 | 29.30 | 29.65 | 29.30 | 100 | 400 | -0.0 |
15/12/2023 |
29.30
|
268,400 | 29.21 | 29.30 | 29.12 | 200 | 11,600 | -0.4 |
14/12/2023 |
29.21
|
349,200 | 29.21 | 29.30 | 29.12 | 13,500 | 46,400 | -1.1 |
13/12/2023 |
29.21
|
258,200 | 29.12 | 29.30 | 29.12 | 7,100 | 0 | 0.2 |
12/12/2023 |
29.12
|
135,000 | 29.12 | 29.30 | 29.03 | 22,500 | 3,000 | 0.6 |
11/12/2023 |
29.12
|
250,700 | 29.30 | 29.30 | 29.03 | 200 | 20,000 | -0.7 |
08/12/2023 |
29.30
|
667,800 | 29.12 | 29.39 | 29.03 | 211,300 | 305,800 | -3.1 |
07/12/2023 |
29.12
|
323,200 | 29.21 | 29.21 | 28.86 | 1,700 | 50,000 | -1.6 |
06/12/2023 |
29.21
|
247,900 | 29.03 | 29.21 | 29.03 | 5,600 | 71,000 | -2.1 |
05/12/2023 |
29.03
|
165,200 | 29.30 | 29.39 | 29.03 | 4,100 | 50,000 | -1.5 |
04/12/2023 |
29.30
|
375,900 | 29.21 | 29.30 | 29.03 | 16,400 | 52,000 | -1.2 |
01/12/2023 |
29.21
|
196,800 | 29.39 | 29.48 | 29.03 | 10,000 | 64,300 | -1.8 |
30/11/2023 |
29.39
|
407,800 | 29.21 | 29.74 | 29.21 | 20,800 | 50,000 | -1.0 |