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) |
-0.20 | -0.68% | 152,400 | 0 | 0 |
28.90
30.80
29.20
|
2 tháng
(2024-07-22) |
-2.30 | -7.30% | 287,800 | 0 | 0 |
28.90
34.70
29.20
|
3 tháng
(2024-06-21) |
-5.50 | -15.85% | 780,600 | 200 | 0.0 |
28.90
34.70
29.20
|
6 tháng
(2024-03-25) |
2.90 | 11.03% | 2,132,600 | 200 | 0.0 |
25.60
34.80
29.20
|
12 tháng
(2023-09-25) |
5.20 | 21.67% | 2,750,728 | -1,400 | -0.0 |
23
34.80
29.20
|
24 tháng
(2022-09-30) |
7.20 | 32.73% | 5,651,178 | -26,100 | -0.5 |
18.30
34.80
29.20
|
36 tháng
(2021-10-05) |
-4.80 | -14.12% | 12,709,553 | -66,900 | -1.6 |
18.30
35.50
29.20
|
60 tháng
(2019-10-16) |
16.40 | 128.12% | 43,672,851 | 6,590 | -2.6 |
10.50
37.30
29.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/06/2021 |
25.60
|
29,700 | 25.70 | 26 | 25.50 | 0 | 0 | 0 |
29/06/2021 |
25.70
|
50,600 | 25.80 | 26 | 25.50 | 0 | 0 | 0 |
28/06/2021 |
25.80
|
36,900 | 26.10 | 26.10 | 25.60 | 0 | 100 | -0.0 |
25/06/2021 |
26.10
|
13,902 | 25.80 | 26.50 | 25.50 | 0 | 0 | 0 |
24/06/2021 |
25.80
|
46,300 | 25.80 | 26.10 | 25.70 | 200 | 10,000 | -0.3 |
23/06/2021 |
25.80
|
66,600 | 26.60 | 26.60 | 25.80 | 0 | 0 | 0 |
22/06/2021 |
26.60
|
90,100 | 27.20 | 27.20 | 26.50 | 0 | 0 | 0 |
21/06/2021 |
27.20
|
49,400 | 27.50 | 27.50 | 27 | 0 | 0 | 0 |
18/06/2021 |
27.50
|
93,500 | 27.10 | 27.60 | 27 | 0 | 6,800 | -0.2 |
17/06/2021 |
27.10
|
214,100 | 25.70 | 27.20 | 25.10 | 0 | 4,500 | -0.1 |
16/06/2021 |
25.70
|
53,200 | 25.90 | 26 | 25.40 | 0 | 0 | 0 |
15/06/2021 |
25.90
|
77,100 | 26 | 26 | 25.60 | 100 | 4,500 | -0.1 |
14/06/2021 |
26
|
98,500 | 25.90 | 26 | 25.70 | 0 | 21,100 | -0.5 |
11/06/2021 |
25.90
|
91,800 | 25.50 | 26.20 | 25.50 | 300 | 30,100 | -0.8 |
10/06/2021 |
25.50
|
29,900 | 25.70 | 26 | 25.50 | 0 | 0 | 0 |
09/06/2021 |
25.70
|
40,000 | 25.70 | 26.50 | 25.10 | 0 | 0 | 0 |
08/06/2021 |
25.70
|
127,400 | 25.90 | 26 | 25.20 | 0 | 0 | 0 |
07/06/2021 |
25.90
|
75,000 | 25.90 | 26.20 | 25.50 | 0 | 0 | 0 |
04/06/2021 |
25.90
|
106,300 | 26 | 26 | 25.60 | 0 | 0 | 0 |
03/06/2021 |
26
|
47,220 | 26.30 | 26.30 | 25.80 | 1,000 | 0 | 0.0 |
02/06/2021 |
26.30
|
49,350 | 26.70 | 26.70 | 25.70 | 0 | 10,000 | -0.3 |
01/06/2021 |
26.70
|
176,360 | 25.70 | 27 | 25 | 0 | 11,500 | -0.3 |
31/05/2021 |
25.70
|
228,601 | 26.10 | 26.10 | 25 | 0 | 7,300 | -0.2 |
28/05/2021 |
26.10
|
59,300 | 26.50 | 26.50 | 25.60 | 0 | 2,300 | -0.1 |
27/05/2021 |
26.50
|
247,850 | 26.90 | 26.90 | 25.80 | 1,000 | 0 | 0.0 |
26/05/2021 |
26.90
|
72,168 | 26.80 | 27 | 26.80 | 0 | 0 | 0 |
25/05/2021 |
26.80
|
83,800 | 27.10 | 27.10 | 26.80 | 0 | 0 | 0 |
24/05/2021 |
27.10
|
64,200 | 27 | 27.20 | 26.90 | 0 | 0 | 0 |
21/05/2021 |
27
|
119,700 | 27 | 27.20 | 26.60 | 0 | 1,200 | -0.0 |
20/05/2021 |
27
|
96,700 | 27.20 | 27.50 | 26.80 | 0 | 0 | 0 |
19/05/2021 |
27.20
|
93,600 | 27 | 27.50 | 26.80 | 0 | 0 | 0 |
18/05/2021 |
27
|
63,200 | 27 | 27.20 | 26.70 | 0 | 200 | -0.0 |
17/05/2021 |
27
|
121,109 | 27.70 | 27.70 | 26.90 | 0 | 0 | 0 |
14/05/2021 |
27.70
|
104,600 | 28.70 | 28.70 | 27.70 | 1,000 | 200 | 0.0 |
13/05/2021 |
28.70
|
92,600 | 28.20 | 28.90 | 27.80 | 0 | 1,000 | -0.0 |
12/05/2021 |
28.20
|
63,710 | 28.20 | 28.20 | 27.60 | 0 | 0 | 0 |
11/05/2021 |
28.20
|
186,500 | 27.70 | 28.80 | 27 | 600 | 0 | 0.0 |
10/05/2021 |
27.70
|
125,700 | 26.80 | 28 | 26 | 0 | 0 | 0 |
07/05/2021 |
26.80
|
70,500 | 27.20 | 27.20 | 26.50 | 0 | 0 | 0 |
06/05/2021 |
27.20
|
38,630 | 27.40 | 28 | 27 | 0 | 0 | 0 |
05/05/2021 |
27.40
|
77,300 | 26.70 | 27.50 | 26.60 | 0 | 0 | 0 |
04/05/2021 |
26.70
|
56,500 | 26.90 | 26.90 | 25.50 | 0 | 0 | 0 |
29/04/2021 |
26.90
|
88,530 | 26.20 | 27.20 | 26.20 | 0 | 0 | 0 |
28/04/2021 |
26.20
|
34,300 | 26.40 | 26.50 | 25.80 | 0 | 0 | 0 |
27/04/2021 |
26.40
|
38,350 | 26 | 26.80 | 25.50 | 0 | 0 | 0 |
26/04/2021 |
26
|
111,130 | 26.40 | 26.90 | 25.70 | 500 | 13,000 | -0.3 |
23/04/2021 |
26.40
|
97,700 | 26.50 | 26.50 | 25.70 | 0 | 0 | 0 |
22/04/2021 |
26.50
|
97,100 | 27.70 | 28 | 26 | 1,800 | 0 | 0.0 |
20/04/2021 |
27.70
|
114,261 | 26.50 | 30 | 27.20 | 0 | 0 | 0 |
19/04/2021 |
26.50
|
85,600 | 26.40 | 26.80 | 26.10 | 0 | 0 | 0 |
16/04/2021 |
26.40
|
171,663 | 26.20 | 26.70 | 25 | 0 | 4,700 | -0.1 |
15/04/2021 |
26.20
|
94,800 | 26.80 | 26.80 | 26.20 | 0 | 0 | 0 |
14/04/2021 |
26.80
|
116,710 | 26.30 | 27 | 26.20 | 0 | 25,000 | -0.7 |
13/04/2021 |
26.30
|
127,237 | 27.10 | 28 | 26.20 | 0 | 0 | 0 |
12/04/2021 |
27.10
|
137,888 | 25.90 | 27.50 | 25.30 | 0 | 500 | -0.0 |
09/04/2021 |
25.90
|
107,700 | 25.50 | 26.20 | 25.20 | 0 | 0 | 0 |
08/04/2021 |
25.50
|
62,000 | 25.30 | 25.90 | 24.90 | 0 | 0 | 0 |
07/04/2021 |
25.30
|
68,622 | 25.30 | 25.50 | 24.50 | 0 | 0 | 0 |
06/04/2021 |
25.30
|
66,720 | 25.50 | 25.50 | 24.70 | 1,000 | 0 | 0.0 |
05/04/2021 |
25.50
|
95,240 | 25.40 | 26 | 25 | 0 | 200 | -0.0 |
02/04/2021 |
25.40
|
182,141 | 24.10 | 26.10 | 23.80 | 0 | 1,000 | -0.0 |
01/04/2021 |
24.10
|
84,900 | 23.30 | 24.30 | 23.20 | 0 | 8,000 | -0.2 |
31/03/2021 |
23.30
|
33,200 | 23.20 | 23.40 | 23 | 0 | 2,300 | -0.1 |
30/03/2021 |
23.20
|
68,300 | 23.30 | 23.50 | 23 | 0 | 0 | 0 |
29/03/2021 |
23.30
|
48,231 | 23.50 | 23.50 | 23 | 0 | 0 | 0 |
26/03/2021 |
23.50
|
80,100 | 23.20 | 23.50 | 22.50 | 0 | 0 | 0 |
25/03/2021 |
23.20
|
42,700 | 23.30 | 23.80 | 23.10 | 0 | 0 | 0 |
24/03/2021 |
23.30
|
199,260 | 23.50 | 24.50 | 22.30 | 0 | 0 | 0 |
23/03/2021 |
23.50
|
85,100 | 23.50 | 24.40 | 22.80 | 0 | 0 | 0 |
22/03/2021 |
23.50
|
70,700 | 23.80 | 23.80 | 23.40 | 100 | 1,000 | -0.0 |
19/03/2021 |
23.80
|
42,654 | 24 | 24.10 | 23.20 | 0 | 600 | -0.0 |
18/03/2021 |
24
|
42,200 | 24 | 24.50 | 23.80 | 200 | 0 | 0.0 |
17/03/2021 |
24
|
77,669 | 23.70 | 24.30 | 23.50 | 0 | 0 | 0 |
16/03/2021 |
23.70
|
58,400 | 23.60 | 23.70 | 23.20 | 0 | 0 | 0 |
15/03/2021 |
23.60
|
88,300 | 23.80 | 24 | 23.30 | 100 | 500 | -0.0 |
12/03/2021 |
23.80
|
38,800 | 24.10 | 24.50 | 23.80 | 0 | 0 | 0 |
11/03/2021 |
24.10
|
53,600 | 23.80 | 24.50 | 24 | 0 | 0 | 0 |
10/03/2021 |
23.80
|
23,040 | 24 | 24 | 23.60 | 0 | 0 | 0 |
09/03/2021 |
24
|
52,250 | 24 | 24.30 | 23.80 | 0 | 0 | 0 |
08/03/2021 |
24
|
34,500 | 24.20 | 24.50 | 23.70 | 200 | 3,000 | -0.1 |
05/03/2021 |
24.20
|
33,540 | 23.80 | 24.90 | 22.70 | 8,300 | 100 | 0.2 |
04/03/2021 |
23.80
|
184,670 | 24.10 | 24.20 | 23 | 0 | 0 | 0 |
03/03/2021 |
24.10
|
84,410 | 24.40 | 24.40 | 23.70 | 0 | 100 | -0.0 |
02/03/2021 |
24.40
|
72,300 | 24 | 24.90 | 23.80 | 0 | 0 | 0 |
01/03/2021 |
24
|
58,830 | 24 | 24 | 23.60 | 0 | 0 | 0 |
26/02/2021 |
24
|
182,310 | 22.30 | 24.50 | 22 | 13,700 | 0 | 0.3 |
25/02/2021 |
22.30
|
105,500 | 22.40 | 22.50 | 21.90 | 18,600 | 0 | 0.4 |
24/02/2021 |
22.40
|
95,110 | 22.50 | 22.70 | 22.10 | 20,000 | 0 | 0.4 |
23/02/2021 |
22.50
|
60,000 | 22.30 | 22.90 | 22.50 | 0 | 0 | 0 |
22/02/2021 |
22.30
|
56,000 | 22.10 | 23 | 22.10 | 4,800 | 0 | 0.1 |
19/02/2021 |
22.10
|
59,000 | 22.10 | 22.50 | 21.90 | 6,200 | 5,000 | 0.0 |
18/02/2021 |
22.10
|
123,100 | 21.20 | 22.80 | 21 | 3,200 | 17,000 | -0.3 |
17/02/2021 |
21.20
|
116,600 | 20.70 | 21.40 | 20.40 | 5,400 | 3,300 | 0.0 |
09/02/2021 |
20.70
|
23,700 | 20.50 | 20.90 | 19.60 | 1,000 | 0 | 0 |
08/02/2021 |
20.50
|
214,300 | 20 | 21.20 | 19.60 | 0 | 0 | 0 |
05/02/2021 |
20
|
96,900 | 19.50 | 20.10 | 19.30 | 300 | 0 | 0.0 |
04/02/2021 |
19.50
|
39,000 | 19.30 | 19.60 | 19.10 | 100 | 0 | 0.0 |
03/02/2021 |
19.30
|
73,700 | 18.90 | 19.40 | 18.60 | 0 | 0 | 0 |
02/02/2021 |
18.90
|
48,600 | 18.20 | 19 | 18.30 | 0 | 0 | 0 |
01/02/2021 |
18.20
|
59,400 | 18.90 | 19.90 | 18 | 0 | 0 | 0 |