Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.40 | -1% | 7,017,300 | 116,503 | 4.6 |
39.50
40.10
39.50
|
2 tháng
(2024-07-22) |
0.20 | 0.51% | 14,352,400 | 194,203 | 7.7 |
39.15
40.10
39.50
|
3 tháng
(2024-06-21) |
0.70 | 1.80% | 21,115,400 | 56,301 | 2.4 |
38.80
40.10
39.50
|
6 tháng
(2024-03-25) |
1.30 | 3.40% | 41,404,500 | -1,952,497 | -73.2 |
37
40.10
39.50
|
12 tháng
(2023-09-25) |
0.20 | 0.51% | 86,526,000 | -1,101,392 | -39.2 |
37
40.25
39.50
|
24 tháng
(2022-09-30) |
3.85 | 10.80% | 174,573,000 | -610,336 | -19.7 |
35
40.25
39.50
|
36 tháng
(2021-10-05) |
8.10 | 25.80% | 261,099,400 | -953,087 | -34.6 |
31.25
40.25
39.50
|
60 tháng
(2019-10-16) |
19.81 | 100.60% | 434,288,310 | -744,067 | -27.1 |
19.62
40.25
39.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/07/2021 |
28.90
|
223,600 | 29 | 29.10 | 28.70 | 2,100 | 0 | 0.0 |
07/07/2021 |
29
|
234,100 | 28.90 | 29 | 28.50 | 12,600 | 5,600 | 0.2 |
06/07/2021 |
28.90
|
303,700 | 28.95 | 29 | 28.60 | 0 | 800 | -0.0 |
05/07/2021 |
28.95
|
327,400 | 28.95 | 29 | 28.50 | 0 | 0 | 0 |
02/07/2021 |
28.95
|
258,000 | 28.95 | 28.95 | 28.50 | 0 | 0 | 0 |
01/07/2021 |
28.95
|
230,000 | 28.90 | 29.10 | 28.55 | 12,000 | 0 | 0.3 |
30/06/2021 |
28.90
|
209,600 | 28.85 | 28.90 | 28.80 | 0 | 0 | 0 |
29/06/2021 |
28.85
|
308,300 | 28.80 | 28.90 | 28.70 | 0 | 0 | 0 |
28/06/2021 |
28.80
|
345,900 | 28.75 | 28.85 | 28.55 | 2,600 | 0 | 0.1 |
25/06/2021 |
28.75
|
266,200 | 28.75 | 28.85 | 28.40 | 0 | 0 | 0 |
24/06/2021 |
28.75
|
297,300 | 28.70 | 28.75 | 28.50 | 0 | 0 | 0 |
23/06/2021 |
28.70
|
280,400 | 28.65 | 28.70 | 28.20 | 0 | 500 | -0.0 |
22/06/2021 |
28.65
|
291,400 | 28.60 | 28.75 | 28.65 | 0 | 0 | 0 |
21/06/2021 |
28.60
|
351,100 | 28.45 | 28.60 | 28.40 | 0 | 0 | 0 |
18/06/2021 |
28.45
|
200,300 | 28.35 | 28.45 | 28.30 | 0 | 0 | 0 |
17/06/2021 |
28.35
|
243,800 | 28.30 | 28.35 | 27.70 | 0 | 200 | -0.0 |
16/06/2021 |
28.30
|
244,600 | 28.35 | 28.45 | 27.90 | 0 | 100 | -0.0 |
15/06/2021 |
28.35
|
273,600 | 28.30 | 28.35 | 28.10 | 0 | 0 | 0 |
14/06/2021 |
28.30
|
285,500 | 28.30 | 28.45 | 27.50 | 0 | 700 | -0.0 |
11/06/2021 |
28.30
|
227,900 | 28.25 | 28.35 | 27.90 | 0 | 0 | 0 |
10/06/2021 |
28.25
|
257,500 | 28.20 | 28.30 | 27.90 | 0 | 2,600 | -0.1 |
09/06/2021 |
28.20
|
279,800 | 28.15 | 28.20 | 27.90 | 0 | 0 | 0 |
08/06/2021 |
28.15
|
250,300 | 28.10 | 28.25 | 27.70 | 2,900 | 0 | 0.1 |
07/06/2021 |
28.10
|
310,600 | 27.90 | 28.20 | 27.70 | 1,300 | 300 | 0.0 |
04/06/2021 |
27.90
|
249,500 | 27.70 | 28 | 27.70 | 0 | 0 | 0 |
03/06/2021 |
27.70
|
272,700 | 27.50 | 27.70 | 27.50 | 0 | 0 | 0 |
02/06/2021 |
27.50
|
208,800 | 27.30 | 27.50 | 27.30 | 0 | 100 | -0.0 |
01/06/2021 |
27.30
|
503,800 | 27 | 27.30 | 27 | 300 | 0 | 0.0 |
31/05/2021 |
27
|
126,000 | 26.80 | 27 | 26.60 | 0 | 700 | -0.0 |
28/05/2021 |
26.80
|
228,600 | 26.50 | 26.80 | 26.55 | 0 | 900 | -0.0 |
27/05/2021 |
26.50
|
235,800 | 26.30 | 26.70 | 26.40 | 0 | 100 | -0.0 |
26/05/2021 |
26.30
|
277,900 | 26.15 | 26.40 | 25.70 | 0 | 3,200 | -0.1 |
25/05/2021 |
26.15
|
286,600 | 25.80 | 26.15 | 25.80 | 0 | 300 | -0.0 |
24/05/2021 |
25.80
|
392,100 | 25.40 | 25.80 | 25.30 | 0 | 11,100 | -0.3 |
21/05/2021 |
25.40
|
224,000 | 25.35 | 25.50 | 24.85 | 0 | 5,600 | -0.1 |
20/05/2021 |
25.35
|
217,000 | 25.35 | 25.35 | 24.60 | 0 | 13,300 | -0.3 |
19/05/2021 |
25.35
|
270,500 | 25.35 | 25.80 | 24.65 | 0 | 17,600 | -0.4 |
18/05/2021 |
25.35
|
550,500 | 25.40 | 25.40 | 24.70 | 0 | 14,900 | -0.4 |
17/05/2021 |
25.40
|
467,700 | 25.40 | 25.50 | 25 | 0 | 24,800 | -0.6 |
14/05/2021 |
25.40
|
335,600 | 25.40 | 25.40 | 24.65 | 0 | 29,500 | -0.7 |
13/05/2021 |
25.40
|
267,400 | 25.40 | 25.40 | 25 | 0 | 3,700 | -0.1 |
12/05/2021 |
25.40
|
566,300 | 25.40 | 25.90 | 25.30 | 0 | 0 | 0 |
11/05/2021 |
25.40
|
488,900 | 25.90 | 25.90 | 25.20 | 0 | 3,900 | -0.1 |
10/05/2021 |
25.90
|
585,100 | 25.90 | 25.90 | 25.80 | 0 | 3,300 | -0.1 |
07/05/2021 |
25.90
|
320,500 | 25.70 | 26 | 25.50 | 4,000 | 0 | 0.1 |
06/05/2021 |
25.70
|
404,800 | 25.85 | 25.95 | 25.70 | 0 | 0 | 0 |
05/05/2021 |
25.85
|
542,600 | 25.90 | 25.90 | 25.70 | 0 | 0 | 0 |
04/05/2021 |
25.90
|
399,000 | 25.90 | 26 | 25.80 | 0 | 0 | 0 |
29/04/2021 |
25.90
|
503,700 | 25.90 | 26 | 25.80 | 0 | 200 | -0.0 |
28/04/2021 |
25.90
|
654,700 | 25.80 | 26.20 | 25.80 | 100 | 0 | 0.0 |
27/04/2021 |
25.80
|
334,300 | 25.80 | 25.80 | 25.50 | 0 | 2,700 | -0.1 |
26/04/2021 |
25.80
|
192,300 | 25.80 | 25.90 | 25.60 | 0 | 0 | 0 |
23/04/2021 |
25.80
|
396,700 | 25.80 | 25.80 | 25.55 | 0 | 6,000 | -0.2 |
22/04/2021 |
25.80
|
387,900 | 25.80 | 25.80 | 25.60 | 0 | 300 | -0.0 |
20/04/2021 |
25.80
|
444,000 | 25.85 | 25.90 | 25.80 | 0 | 0 | 0 |
19/04/2021 |
25.85
|
344,300 | 25.70 | 25.90 | 25.70 | 0 | 0 | 0 |
16/04/2021 |
25.70
|
211,200 | 25.80 | 25.80 | 25.70 | 16,400 | 0 | 0.4 |
15/04/2021 |
25.80
|
566,500 | 25.60 | 25.80 | 25.50 | 5,500 | 0 | 0.1 |
14/04/2021 |
25.60
|
504,300 | 25.30 | 25.60 | 25.30 | 18,300 | 0 | 0.5 |
13/04/2021 |
25.30
|
551,200 | 25 | 25.50 | 25 | 6,300 | 0 | 0.2 |
12/04/2021 |
25
|
343,100 | 24.95 | 25 | 24.90 | 0 | 0 | 0 |
09/04/2021 |
24.95
|
372,700 | 24.90 | 25.20 | 24.70 | 300 | 0 | 0.0 |
08/04/2021 |
24.90
|
335,300 | 24.80 | 25.15 | 24.70 | 4,600 | 100 | 0.1 |
07/04/2021 |
24.80
|
418,200 | 24.70 | 25 | 24.45 | 7,700 | 0 | 0.2 |
06/04/2021 |
24.70
|
379,000 | 24.70 | 24.70 | 24.50 | 0 | 0 | 0 |
05/04/2021 |
24.70
|
393,900 | 24.70 | 24.80 | 24.60 | 2,700 | 0 | 0.1 |
02/04/2021 |
24.70
|
221,900 | 24.65 | 24.70 | 24.35 | 2,100 | 0 | 0.1 |
01/04/2021 |
24.65
|
389,000 | 24.60 | 24.65 | 24.55 | 10,600 | 0 | 0.3 |
31/03/2021 |
24.60
|
226,700 | 24.50 | 24.60 | 24.30 | 1,900 | 0 | 0.0 |
30/03/2021 |
24.50
|
246,400 | 24.50 | 24.90 | 24.20 | 1,500 | 0 | 0.0 |
29/03/2021 |
24.50
|
242,100 | 24.15 | 24.60 | 24.20 | 0 | 100 | -0.0 |
26/03/2021 |
24.15
|
242,900 | 24.05 | 24.30 | 24.15 | 0 | 0 | 0 |
25/03/2021 |
24.05
|
274,800 | 24.30 | 24.30 | 24 | 3,300 | 0 | 0.1 |
24/03/2021 |
24.30
|
471,200 | 24.30 | 24.30 | 24.15 | 0 | 0 | 0 |
23/03/2021 |
24.30
|
497,800 | 24.25 | 24.30 | 24.10 | 0 | 200 | -0.0 |
22/03/2021 |
24.25
|
297,300 | 24.20 | 24.25 | 24.20 | 0 | 0 | 0 |
19/03/2021 |
24.20
|
632,700 | 24.25 | 24.25 | 23.95 | 0 | 12,000 | -0.3 |
18/03/2021 |
24.25
|
277,500 | 24.60 | 24.60 | 24.05 | 3,900 | 0 | 0.1 |
17/03/2021 |
24.60
|
561,700 | 24.60 | 24.65 | 24.50 | 0 | 0 | 0 |
16/03/2021 |
24.60
|
627,700 | 24.75 | 24.90 | 24.60 | 2,100 | 0 | 0.1 |
15/03/2021 |
24.75
|
477,300 | 24.75 | 24.80 | 24.65 | 4,300 | 0 | 0.1 |
12/03/2021 |
24.75
|
294,300 | 24.80 | 24.80 | 24.65 | 0 | 0 | 0 |
11/03/2021 |
24.80
|
211,600 | 24.80 | 24.80 | 24.50 | 11,200 | 100 | 0.3 |
10/03/2021 |
24.80
|
329,700 | 24.70 | 24.80 | 24.35 | 0 | 0 | 0 |
09/03/2021 |
24.70
|
345,000 | 24.45 | 24.70 | 24.30 | 100 | 0 | 0.0 |
08/03/2021 |
24.45
|
284,500 | 24.70 | 24.70 | 24.35 | 0 | 0 | 0 |
05/03/2021 |
24.70
|
205,100 | 24.55 | 24.70 | 24.40 | 100 | 0 | 0.0 |
04/03/2021 |
24.55
|
106,300 | 24.60 | 24.65 | 24.30 | 0 | 0 | 0 |
03/03/2021 |
24.60
|
389,100 | 24.65 | 24.65 | 24.40 | 2,800 | 0 | 0.1 |
02/03/2021 |
24.65
|
391,300 | 24.65 | 24.65 | 24.40 | 4,100 | 0 | 0.1 |
01/03/2021 |
24.65
|
627,100 | 24.65 | 24.65 | 24.20 | 10,300 | 0 | 0.3 |
26/02/2021 |
24.65
|
214,600 | 24.65 | 24.65 | 24.35 | 1,300 | 1,000 | 0.0 |
25/02/2021 |
24.65
|
557,800 | 24.65 | 24.70 | 24.45 | 1,300 | 1,300 | -0.0 |
24/02/2021 |
24.65
|
794,000 | 24.65 | 24.80 | 24.35 | 0 | 400 | -0.0 |
23/02/2021 |
24.65
|
432,800 | 24.65 | 24.85 | 24.30 | 1,000 | 1,900 | -0.0 |
22/02/2021 |
24.65
|
1,034,200 | 24.65 | 24.90 | 24.30 | 3,700 | 0 | 0.1 |
19/02/2021 |
24.65
|
503,800 | 24.65 | 24.90 | 24.45 | 0 | 0 | 0 |
18/02/2021 |
24.65
|
481,000 | 24.80 | 24.80 | 24.30 | 9,300 | 100 | 0.2 |
17/02/2021 |
24.80
|
511,500 | 24.65 | 24.80 | 24.15 | 13,800 | 0 | 0.3 |
09/02/2021 |
24.65
|
236,100 | 24.65 | 24.65 | 24.25 | 0 | 3,900 | -0.1 |