Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0.75 | 2.89% | 7,877,900 | -30,800 | -0.8 |
25.10
27.05
27.05
|
2 tháng
(2024-07-22) |
-1.55 | -5.49% | 14,297,100 | -30,800 | -0.8 |
24.60
28.40
27.05
|
3 tháng
(2024-06-20) |
-2.80 | -9.49% | 25,137,300 | -44,700 | -1.2 |
24.60
29.85
27.05
|
6 tháng
(2024-03-22) |
2.45 | 10.10% | 46,333,500 | -55,900 | -1.5 |
23.85
30.40
27.05
|
12 tháng
(2023-09-25) |
4 | 17.62% | 55,590,500 | -141,480 | -3.5 |
22
30.40
27.05
|
24 tháng
(2022-09-29) |
2.70 | 11.25% | 78,722,800 | -146,566 | -6.4 |
22
30.40
27.05
|
36 tháng
(2021-10-04) |
-8.50 | -24.15% | 111,845,500 | -176,572 | -9.7 |
22
45.25
27.05
|
60 tháng
(2019-10-15) |
9.10 | 51.70% | 213,703,860 | -1,068,762 | -36.8 |
17.50
53
27.05
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2024 |
27.05
|
884,800 | 26.65 | 27.50 | 26.45 | 0 | 0 | 0 |
17/09/2024 |
26.70
|
857,300 | 26 | 27.50 | 25.75 | 0 | 0 | 0 |
16/09/2024 |
26
|
113,000 | 26.05 | 26.10 | 25.70 | 0 | 0 | 0 |
13/09/2024 |
26.05
|
165,700 | 26.45 | 26.45 | 26 | 0 | 0 | 0 |
12/09/2024 |
26.20
|
913,900 | 26.20 | 26.50 | 25.95 | 0 | 2,800 | -0.1 |
11/09/2024 |
26.20
|
149,200 | 25.80 | 26.20 | 25.50 | 0 | 0 | 0 |
10/09/2024 |
25.80
|
104,000 | 25.70 | 26 | 25.40 | 0 | 28,000 | -0.7 |
09/09/2024 |
25.70
|
134,900 | 26.05 | 26.05 | 25.45 | 0 | 0 | 0 |
06/09/2024 |
26.05
|
204,400 | 26.05 | 26.25 | 25.80 | 0 | 0 | 0 |
05/09/2024 |
26
|
425,700 | 25.50 | 26.45 | 25.30 | 0 | 0 | 0 |
04/09/2024 |
25.45
|
378,000 | 25.75 | 26.10 | 25.40 | 0 | 0 | 0 |
30/08/2024 |
25.80
|
159,300 | 25.80 | 25.85 | 25.50 | 0 | 0 | 0 |
29/08/2024 |
25.80
|
194,800 | 26 | 26 | 25.40 | 0 | 0 | 0 |
28/08/2024 |
26
|
355,300 | 26.20 | 26.30 | 25.50 | 0 | 0 | 0 |
27/08/2024 |
26.15
|
135,800 | 26.35 | 26.50 | 26 | 0 | 0 | 0 |
26/08/2024 |
26.35
|
512,800 | 26.15 | 26.80 | 26.05 | 0 | 0 | 0 |
23/08/2024 |
26.15
|
1,307,300 | 26.10 | 26.50 | 26 | 0 | 0 | 0 |
22/08/2024 |
26
|
1,061,900 | 25.10 | 26.30 | 25.05 | 0 | 0 | 0 |
21/08/2024 |
25.10
|
187,400 | 25.95 | 26 | 25.10 | 0 | 0 | 0 |
20/08/2024 |
25.95
|
191,700 | 25.95 | 26.30 | 25.35 | 0 | 0 | 0 |
19/08/2024 |
25.95
|
325,500 | 25.95 | 26.50 | 25.60 | 0 | 0 | 0 |
16/08/2024 |
25.95
|
521,200 | 24.90 | 26.55 | 24.90 | 0 | 0 | 0 |
15/08/2024 |
24.90
|
296,100 | 25.05 | 25.20 | 24.50 | 0 | 0 | 0 |
14/08/2024 |
25.05
|
252,000 | 24.60 | 25.30 | 24.60 | 0 | 0 | 0 |
13/08/2024 |
24.60
|
196,200 | 25 | 25.30 | 24.60 | 0 | 0 | 0 |
12/08/2024 |
25
|
120,600 | 25.50 | 25.50 | 25 | 0 | 0 | 0 |
09/08/2024 |
25.40
|
311,400 | 25.05 | 25.90 | 24.80 | 0 | 0 | 0 |
08/08/2024 |
25.05
|
121,200 | 26.10 | 26.30 | 25.05 | 0 | 0 | 0 |
07/08/2024 |
26.15
|
168,500 | 26.15 | 26.75 | 25.60 | 0 | 0 | 0 |
06/08/2024 |
26.15
|
182,800 | 26.45 | 26.45 | 25.15 | 0 | 0 | 0 |
05/08/2024 |
26
|
389,700 | 26.80 | 26.80 | 25.15 | 0 | 0 | 0 |
02/08/2024 |
27
|
406,300 | 26.30 | 27 | 25.80 | 0 | 0 | 0 |
01/08/2024 |
26.55
|
407,700 | 26.75 | 27.85 | 25.10 | 0 | 0 | 0 |
31/07/2024 |
26.75
|
306,000 | 27.30 | 27.80 | 26.70 | 0 | 0 | 0 |
30/07/2024 |
27.30
|
459,700 | 28.35 | 28.70 | 27.30 | 0 | 0 | 0 |
29/07/2024 |
28.40
|
376,000 | 28.30 | 28.60 | 27.90 | 0 | 0 | 0 |
26/07/2024 |
28.35
|
146,100 | 28.35 | 28.35 | 27.75 | 0 | 0 | 0 |
25/07/2024 |
28.10
|
338,800 | 27.90 | 28.10 | 27.30 | 0 | 0 | 0 |
24/07/2024 |
28.05
|
377,500 | 27.85 | 28.10 | 26.85 | 0 | 0 | 0 |
23/07/2024 |
28.20
|
324,100 | 28.20 | 28.40 | 27 | 0 | 0 | 0 |
22/07/2024 |
28.25
|
717,300 | 27.95 | 28.35 | 26.05 | 0 | 0 | 0 |
19/07/2024 |
28
|
921,900 | 29.10 | 29.10 | 27.70 | 0 | 0 | 0 |
18/07/2024 |
29.10
|
1,798,600 | 29.45 | 30.85 | 27.45 | 0 | 13,900 | -0.4 |
17/07/2024 |
29.50
|
1,437,400 | 30.45 | 31.50 | 28.95 | 0 | 0 | 0 |
16/07/2024 |
29.85
|
2,311,600 | 27.90 | 29.85 | 27.90 | 0 | 0 | 0 |
15/07/2024 |
27.90
|
112,100 | 28.25 | 28.35 | 27.70 | 0 | 0 | 0 |
12/07/2024 |
28.25
|
205,600 | 28.10 | 28.80 | 27.95 | 0 | 0 | 0 |
11/07/2024 |
28.05
|
193,900 | 28.20 | 28.80 | 28.05 | 0 | 0 | 0 |
10/07/2024 |
28.30
|
254,600 | 27.95 | 28.40 | 27.85 | 0 | 0 | 0 |
09/07/2024 |
27.95
|
225,200 | 28.75 | 28.80 | 27.95 | 0 | 0 | 0 |
08/07/2024 |
28.80
|
131,000 | 28.90 | 28.95 | 28.50 | 0 | 0 | 0 |
05/07/2024 |
28.95
|
124,800 | 29 | 29 | 28.50 | 0 | 0 | 0 |
04/07/2024 |
29
|
212,200 | 29.40 | 29.40 | 28.50 | 0 | 0 | 0 |
03/07/2024 |
29.40
|
486,200 | 28.50 | 29.40 | 28.40 | 0 | 0 | 0 |
02/07/2024 |
28.50
|
161,500 | 28.50 | 28.75 | 28.30 | 0 | 0 | 0 |
01/07/2024 |
28.50
|
179,300 | 28.90 | 28.90 | 28.45 | 0 | 0 | 0 |
28/06/2024 |
28.70
|
154,300 | 28.80 | 29 | 28.10 | 0 | 0 | 0 |
27/06/2024 |
28.70
|
179,200 | 28.95 | 29 | 28.50 | 0 | 0 | 0 |
26/06/2024 |
28.50
|
196,900 | 28.95 | 28.95 | 28.45 | 0 | 0 | 0 |
25/06/2024 |
28.90
|
287,900 | 29.30 | 29.45 | 28.50 | 0 | 0 | 0 |
24/06/2024 |
29.20
|
423,600 | 29.10 | 29.45 | 28.30 | 0 | 0 | 0 |
21/06/2024 |
29.10
|
341,100 | 29.55 | 29.60 | 28.50 | 0 | 0 | 0 |
20/06/2024 |
29.50
|
501,300 | 29.80 | 30 | 28.90 | 0 | 0 | 0 |
19/06/2024 |
29.90
|
443,500 | 30.35 | 30.35 | 29.40 | 0 | 0 | 0 |
18/06/2024 |
30.35
|
501,200 | 30.40 | 30.90 | 29.80 | 0 | 0 | 0 |
17/06/2024 |
30.40
|
664,000 | 28.55 | 30.60 | 28.55 | 0 | 0 | 0 |
14/06/2024 |
30.40
|
1,139,200 | 30.05 | 32 | 30.05 | 0 | 0 | 0 |
13/06/2024 |
29.95
|
878,300 | 29.10 | 30 | 29.05 | 0 | 0 | 0 |
12/06/2024 |
29.10
|
359,700 | 29.10 | 29.30 | 28.50 | 0 | 0 | 0 |
11/06/2024 |
29.10
|
182,500 | 29.50 | 29.75 | 28.90 | 0 | 0 | 0 |
10/06/2024 |
29.50
|
463,300 | 28.80 | 30 | 28.40 | 0 | 0 | 0 |
07/06/2024 |
28.90
|
192,300 | 29.10 | 29.50 | 28.70 | 0 | 0 | 0 |
06/06/2024 |
29
|
210,500 | 29.55 | 29.80 | 29 | 0 | 39 | -0.0 |
05/06/2024 |
29.50
|
283,800 | 29.70 | 30 | 29.30 | 0 | 0 | 0 |
04/06/2024 |
29.70
|
344,000 | 29.80 | 30.10 | 29.40 | 0 | 1 | -0.0 |
03/06/2024 |
29.70
|
314,900 | 29.30 | 29.80 | 29.30 | 0 | 5,000 | -0.1 |
31/05/2024 |
29.30
|
247,900 | 29.20 | 29.60 | 29 | 0 | 0 | 0 |
30/05/2024 |
29.20
|
205,600 | 29.40 | 29.40 | 28.80 | 0 | 0 | 0 |
29/05/2024 |
29.40
|
517,900 | 29.40 | 30 | 29 | 0 | 0 | 0 |
28/05/2024 |
29.35
|
176,100 | 29.30 | 29.60 | 29.20 | 0 | 0 | 0 |
27/05/2024 |
29.30
|
218,600 | 29.05 | 29.40 | 28.80 | 0 | 0 | 0 |
24/05/2024 |
29
|
348,700 | 29.80 | 29.95 | 28.50 | 0 | 0 | 0 |
23/05/2024 |
29.85
|
235,600 | 29.70 | 30.15 | 29.70 | 0 | 560 | -0.0 |
22/05/2024 |
30.05
|
437,100 | 30.10 | 30.90 | 29.70 | 0 | 0 | 0 |
21/05/2024 |
30.10
|
402,100 | 29.90 | 30.10 | 29.45 | 0 | 0 | 0 |
20/05/2024 |
30.10
|
395,800 | 30.50 | 30.50 | 29.50 | 0 | 2,600 | -0.1 |
17/05/2024 |
30.10
|
529,500 | 28.90 | 30.10 | 28.90 | 0 | 0 | 0 |
16/05/2024 |
28.90
|
635,600 | 30.20 | 30.60 | 28.90 | 0 | 0 | 0 |
15/05/2024 |
30.10
|
883,600 | 30.50 | 30.90 | 29.95 | 0 | 0 | 0 |
14/05/2024 |
29.95
|
878,500 | 28 | 29.95 | 28 | 0 | 0 | 0 |
13/05/2024 |
28
|
316,200 | 28.85 | 29.20 | 28 | 0 | 0 | 0 |
10/05/2024 |
28.80
|
440,800 | 29 | 29.70 | 27.65 | 0 | 0 | 0 |
09/05/2024 |
29
|
526,100 | 28.20 | 29.10 | 28.10 | 0 | 0 | 0 |
08/05/2024 |
28.10
|
963,800 | 27 | 28.50 | 26.70 | 0 | 0 | 0 |
07/05/2024 |
27
|
320,900 | 27.05 | 27.65 | 26.65 | 0 | 0 | 0 |
06/05/2024 |
27.05
|
312,600 | 27 | 27.05 | 26.50 | 0 | 0 | 0 |
03/05/2024 |
27
|
366,500 | 27.35 | 27.65 | 26.80 | 0 | 0 | 0 |
02/05/2024 |
27.30
|
394,000 | 27.25 | 27.30 | 26.80 | 0 | 0 | 0 |
26/04/2024 |
27.30
|
210,100 | 27.30 | 27.45 | 26.70 | 0 | 0 | 0 |
25/04/2024 |
27.30
|
296,300 | 27.40 | 27.45 | 27 | 0 | 0 | 0 |