Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-30) |
-1.95 | -8.44% | 1,760,900 | -800,100 | -11.8 |
20.75
23.10
21.10
|
2 tháng
(2025-05-29) |
-0.22 | -1.03% | 2,340,000 | -685,700 | -9.3 |
20.60
23.10
21.10
|
3 tháng
(2025-04-29) |
1.74 | 8.94% | 3,202,200 | -843,500 | -10.0 |
19.32
23.10
21.10
|
6 tháng
(2025-02-03) |
-3.13 | -12.89% | 5,942,900 | -819,142 | -9.0 |
17.55
24.28
21.10
|
12 tháng
(2024-08-02) |
-3.38 | -13.78% | 9,404,800 | -698,758 | -5.4 |
17.55
26.43
21.10
|
24 tháng
(2023-08-08) |
-1.74 | -7.62% | 22,763,800 | -2,201,305 | -41.3 |
17.55
26.87
21.10
|
36 tháng
(2022-08-15) |
-6.66 | -23.96% | 30,907,300 | -3,770,787 | -89.6 |
17.55
28.48
21.10
|
60 tháng
(2020-08-24) |
5.19 | 32.55% | 55,895,250 | -3,147,797 | -36.0 |
15.96
38.19
21.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/10/2022 |
25.69
|
4,000 | 25.10 | 25.69 | 25.03 | 3,100 | 0 | 0.1 |
04/10/2022 |
25.10
|
10,200 | 25.17 | 25.17 | 24.24 | 5,100 | 0 | 0.2 |
03/10/2022 |
25.17
|
33,500 | 25.63 | 25.69 | 24.24 | 16,800 | 1,000 | 0.6 |
30/09/2022 |
25.63
|
8,100 | 25.83 | 25.83 | 25.63 | 6,400 | 2,005 | 0.2 |
29/09/2022 |
25.83
|
1,300 | 25.56 | 26.03 | 25.83 | 600 | 500 | 0.0 |
28/09/2022 |
25.56
|
4,900 | 26.22 | 26.22 | 25.56 | 3,000 | 0 | 0.1 |
27/09/2022 |
26.22
|
9,000 | 25.86 | 26.62 | 25.17 | 600 | 8,100 | -0.3 |
26/09/2022 |
25.86
|
8,400 | 26.49 | 26.49 | 25.50 | 0 | 0 | 0.0 |
23/09/2022 |
26.49
|
1,800 | 26.89 | 27.05 | 25.99 | 800 | 410 | 0.0 |
22/09/2022 |
26.89
|
5,100 | 27.02 | 27.02 | 25.30 | 800 | 61 | 0.0 |
21/09/2022 |
27.02
|
2,300 | 27.09 | 27.09 | 26.82 | 100 | 0 | 0.0 |
20/09/2022 |
27.09
|
13,800 | 26.82 | 27.22 | 26.62 | 200 | 3,220 | -0.1 |
19/09/2022 |
26.82
|
6,200 | 27.32 | 27.35 | 26.62 | 0 | 300 | -0.0 |
16/09/2022 |
27.32
|
4,500 | 27.42 | 27.42 | 27.02 | 400 | 0 | 0.0 |
15/09/2022 |
27.42
|
2,600 | 27.35 | 27.55 | 27.35 | 0 | 500 | 0.0 |
14/09/2022 |
27.35
|
7,400 | 27.55 | 27.55 | 27.35 | 100 | 29 | 0.1 |
13/09/2022 |
27.55
|
6,000 | 27.68 | 27.68 | 27.55 | 1,200 | 0 | 0.1 |
12/09/2022 |
27.68
|
2,000 | 27.65 | 27.68 | 27.22 | 1,593 | 177 | 0.0 |
09/09/2022 |
27.65
|
1,300 | 27.65 | 27.65 | 27.22 | 100 | 0 | 0.0 |
08/09/2022 |
27.65
|
300 | 27.22 | 27.65 | 27.09 | 100 | 0 | 0.0 |
07/09/2022 |
27.22
|
7,000 | 27.42 | 27.75 | 27.09 | 100 | 0 | 0.0 |
06/09/2022 |
27.42
|
500 | 27.35 | 27.81 | 27.35 | 0 | 0 | 0.0 |
05/09/2022 |
27.35
|
14,900 | 28.48 | 28.48 | 27.32 | 200 | 0 | 0.0 |
31/08/2022 |
28.48
|
30,100 | 27.09 | 28.48 | 26.69 | 27,300 | 0 | 1.2 |
30/08/2022 |
27.09
|
6,800 | 26.79 | 27.09 | 26.72 | 2,400 | 0 | 0.1 |
29/08/2022 |
26.79
|
7,100 | 27.09 | 27.09 | 26.59 | 0 | 0 | -1.0 |
26/08/2022 |
27.09
|
8,200 | 27.12 | 27.12 | 26.99 | 0 | 0 | -1.0 |
25/08/2022 |
27.12
|
29,000 | 27.45 | 27.45 | 27.12 | 100 | 24,400 | -1.0 |
24/08/2022 |
27.45
|
8,400 | 27.05 | 27.68 | 27.02 | 1,300 | 0 | 0.1 |
23/08/2022 |
27.05
|
18,900 | 27.48 | 27.48 | 27.02 | 2,000 | 4,100 | -0.1 |
22/08/2022 |
27.48
|
8,300 | 27.95 | 27.95 | 27.18 | 900 | 0 | 0.0 |
19/08/2022 |
27.95
|
9,400 | 27.98 | 27.98 | 27.42 | 3,500 | 0 | 0.1 |
18/08/2022 |
27.98
|
5,100 | 27.68 | 28.05 | 27.22 | 1,900 | 1,600 | 0.0 |
17/08/2022 |
27.68
|
10,000 | 27.15 | 27.75 | 27.22 | 3,900 | 0 | 0.2 |
16/08/2022 |
27.15
|
103,200 | 27.81 | 28.08 | 27.15 | 2,000 | 100,000 | -4.0 |
15/08/2022 |
27.81
|
11,300 | 27.65 | 28.08 | 27.71 | 0 | 10,000 | -0.4 |
12/08/2022 |
27.65
|
3,800 | 27.68 | 28.15 | 27.48 | 0 | 0 | -0.1 |
11/08/2022 |
27.68
|
8,500 | 27.71 | 27.81 | 27.68 | 400 | 3,500 | -0.1 |
10/08/2022 |
27.71
|
6,800 | 27.68 | 27.95 | 27.71 | 0 | 0 | 0.0 |
09/08/2022 |
27.68
|
5,100 | 27.15 | 28.15 | 27.48 | 100 | 0 | 0.0 |
08/08/2022 |
27.15
|
27,500 | 27.68 | 28.15 | 27.15 | 100 | 22,300 | -0.9 |
05/08/2022 |
27.68
|
55,300 | 28.44 | 28.44 | 27.68 | 2,400 | 1,500 | 0.0 |
04/08/2022 |
28.44
|
31,900 | 28.15 | 28.48 | 27.95 | 0 | 2,000 | -0.1 |
03/08/2022 |
28.15
|
10,800 | 28.48 | 28.48 | 27.88 | 0 | 3,000 | -0.1 |
02/08/2022 |
28.48
|
4,000 | 28.74 | 28.74 | 28.48 | 0 | 0 | 0.1 |
01/08/2022 |
28.74
|
6,500 | 29.14 | 29.14 | 27.88 | 1,300 | 0 | 0.1 |
29/07/2022 |
29.14
|
47,200 | 28.41 | 29.80 | 27.28 | 17,600 | 25,000 | -0.3 |
28/07/2022 |
28.41
|
4,800 | 28.28 | 28.44 | 28.41 | 0 | 0 | -0.0 |
27/07/2022 |
28.28
|
4,200 | 28.58 | 28.58 | 27.28 | 1,200 | 2,000 | -0.0 |
26/07/2022 |
28.58
|
2,400 | 28.67 | 28.97 | 28.41 | 100 | 0 | 0.0 |
25/07/2022 |
28.67
|
15,300 | 28.18 | 28.67 | 28.34 | 1,400 | 0 | 0.1 |
22/07/2022 |
28.18
|
18,300 | 27.22 | 29.11 | 27.71 | 200 | 0 | 0.1 |
21/07/2022 |
27.22
|
28,200 | 27.78 | 27.81 | 27.18 | 200 | 26,400 | -1.1 |
20/07/2022 |
27.78
|
11,600 | 27.78 | 28.15 | 27.25 | 100 | 0 | 0.0 |
19/07/2022 |
27.78
|
8,500 | 27.81 | 27.81 | 27.15 | 100 | 0 | 0.0 |
18/07/2022 |
27.81
|
30,900 | 27.91 | 27.91 | 27.02 | 600 | 25,000 | -1.0 |
15/07/2022 |
27.91
|
22,100 | 27.91 | 28.41 | 27.15 | 0 | 8,800 | -0.4 |
14/07/2022 |
27.91
|
36,600 | 28.94 | 28.94 | 27.32 | 100 | 25,000 | -1.0 |
13/07/2022 |
28.94
|
7,000 | 28.97 | 28.97 | 28.61 | 1,400 | 0 | 0.1 |
12/07/2022 |
28.97
|
4,600 | 28.97 | 28.97 | 28.28 | 100 | 0 | 0.0 |
11/07/2022 |
28.97
|
6,500 | 29.14 | 29.14 | 27.81 | 100 | 0 | 0.0 |
08/07/2022 |
29.14
|
3,700 | 29.14 | 29.14 | 29.07 | 100 | 0 | 0.0 |
07/07/2022 |
29.14
|
4,000 | 29.17 | 29.17 | 29.11 | 0 | 0 | 0.0 |
06/07/2022 |
29.17
|
4,300 | 29.14 | 29.17 | 28.81 | 100 | 0 | 0.0 |
05/07/2022 |
29.14
|
6,100 | 29.73 | 29.73 | 29.14 | 300 | 0 | 0.0 |
04/07/2022 |
29.73
|
5,200 | 29.77 | 29.90 | 29.14 | 600 | 0 | 0.0 |
01/07/2022 |
29.77
|
2,500 | 29.90 | 29.90 | 29.20 | 100 | 0 | 0.0 |
30/06/2022 |
29.90
|
3,800 | 29.93 | 29.93 | 29.80 | 0 | 100 | -0.0 |
29/06/2022 |
29.93
|
3,000 | 30.23 | 30.23 | 29.80 | 100 | 400 | -0.0 |
28/06/2022 |
30.23
|
2,400 | 30.10 | 30.79 | 30.23 | 500 | 0 | 0.0 |
27/06/2022 |
30.10
|
6,600 | 29.67 | 30.73 | 29.14 | 500 | 0 | 0.0 |
24/06/2022 |
29.67
|
7,100 | 29.67 | 29.80 | 29.67 | 0 | 0 | 0.0 |
23/06/2022 |
29.67
|
5,000 | 29.80 | 30.13 | 28.81 | 200 | 0 | 0.0 |
22/06/2022 |
29.80
|
4,000 | 30.10 | 30.86 | 29.80 | 1,100 | 1,000 | 0.0 |
21/06/2022 |
30.10
|
4,600 | 30.33 | 30.86 | 29.14 | 300 | 0 | 0.0 |
20/06/2022 |
30.33
|
13,900 | 31.13 | 31.13 | 28.97 | 0 | 0 | 0 |
17/06/2022 |
31.13
|
17,100 | 31.89 | 31.89 | 30.33 | 0 | 2,400 | -0.1 |
16/06/2022 |
31.89
|
1,600 | 32.05 | 32.05 | 31.89 | 0 | 0 | 0.0 |
15/06/2022 |
32.05
|
8,600 | 31.56 | 32.38 | 31.19 | 600 | 0 | 0.0 |
14/06/2022 |
31.56
|
9,000 | 31.79 | 32.25 | 31.56 | 100 | 200 | -0.0 |
13/06/2022 |
31.79
|
12,400 | 32.18 | 32.18 | 31.79 | 800 | 0 | 0.0 |
10/06/2022 |
32.18
|
13,300 | 32.32 | 32.62 | 32.15 | 0 | 0 | 0.0 |
09/06/2022 |
32.32
|
16,400 | 32.12 | 32.45 | 31.92 | 0 | 0 | 0.0 |
08/06/2022 |
32.12
|
2,600 | 31.79 | 32.25 | 31.82 | 100 | 0 | 0.0 |
07/06/2022 |
31.79
|
16,800 | 31.82 | 31.92 | 31.66 | 100 | 0 | 0.0 |
06/06/2022 |
31.82
|
18,300 | 32.15 | 32.38 | 31.79 | 200 | 0 | 0.0 |
03/06/2022 |
32.15
|
5,100 | 31.75 | 32.35 | 31.72 | 1,100 | 0 | 0.1 |
02/06/2022 |
31.75
|
5,900 | 31.79 | 31.79 | 31.66 | 0 | 0 | -0.0 |
01/06/2022 |
31.79
|
18,200 | 32.12 | 32.12 | 31.66 | 100 | 1,000 | -0.0 |
31/05/2022 |
32.12
|
5,500 | 32.38 | 32.38 | 31.79 | 100 | 200 | -0.0 |
30/05/2022 |
32.38
|
25,000 | 31.79 | 32.45 | 31.79 | 2,800 | 1,600 | 0.1 |
27/05/2022 |
31.79
|
7,900 | 31.79 | 31.79 | 31.46 | 100 | 0 | 0.0 |
26/05/2022 |
31.79
|
10,300 | 32.18 | 32.38 | 31.46 | 200 | 400 | -0.0 |
25/05/2022 |
32.18
|
12,200 | 31.79 | 32.55 | 31.19 | 700 | 0 | 0.0 |
24/05/2022 |
31.79
|
2,100 | 31.66 | 32.58 | 31.32 | 300 | 0 | 0.0 |
23/05/2022 |
31.66
|
3,500 | 31.72 | 32.68 | 31.26 | 300 | 100 | 0.0 |
20/05/2022 |
31.72
|
3,000 | 31.72 | 31.79 | 31.72 | 0 | 0 | -0.0 |
19/05/2022 |
31.72
|
14,700 | 31.85 | 32.38 | 31.66 | 100 | 800 | -0.0 |
18/05/2022 |
31.85
|
5,700 | 32.62 | 32.62 | 31.82 | 1,000 | 3,500 | -0.1 |
17/05/2022 |
32.62
|
2,000 | 30.99 | 32.78 | 32.38 | 800 | 0 | 0.0 |