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) |
-0.30 | -1.09% | 5,565,500 | -465,600 | -12.3 |
27.20
28.80
27.20
|
2 tháng
(2024-07-22) |
-2.20 | -7.48% | 8,807,200 | -432,000 | -12.3 |
26.60
30.20
27.20
|
3 tháng
(2024-06-20) |
-6.60 | -19.53% | 17,532,800 | -219,800 | -12.3 |
26.60
36.40
27.20
|
6 tháng
(2024-03-22) |
3.60 | 15.25% | 28,791,011 | -721,700 | -12.3 |
21.50
36.40
27.20
|
12 tháng
(2023-09-25) |
3.87 | 16.58% | 40,699,031 | -721,700 | -12.3 |
21.12
36.40
27.20
|
24 tháng
(2022-11-07) |
18.85 | 225.62% | 43,707,409 | -721,700 | -12.3 |
8.35
36.40
27.20
|
36 tháng
(2022-11-07) |
18.85 | 225.62% | 43,707,409 | -721,700 | -12.3 |
8.35
36.40
27.20
|
60 tháng
(2022-11-07) |
18.85 | 225.62% | 43,707,409 | -721,700 | -12.3 |
8.35
36.40
27.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2024 |
27.20
|
221,200 | 27.60 | 27.60 | 27.20 | 12,000 | 137,000 | -2.9 |
17/09/2024 |
27.60
|
164,500 | 27.90 | 27.90 | 27.10 | 10,000 | 70,000 | -1.6 |
16/09/2024 |
27.40
|
111,600 | 28.20 | 28.20 | 27.40 | 0 | 20,000 | -0.6 |
13/09/2024 |
27.80
|
141,000 | 28.50 | 28.50 | 27.60 | 0 | 25,000 | -0.7 |
12/09/2024 |
28.30
|
72,400 | 29 | 29 | 28.20 | 0 | 0 | 0 |
11/09/2024 |
28.60
|
449,300 | 27.50 | 30 | 27.50 | 0 | 0 | 0 |
10/09/2024 |
27.80
|
130,000 | 28.30 | 28.50 | 27.50 | 0 | 0 | 0 |
09/09/2024 |
28.20
|
377,400 | 28 | 28.60 | 27.80 | 0 | 0 | 0 |
06/09/2024 |
27.60
|
95,400 | 27 | 27.70 | 27 | 0 | 0 | 0 |
05/09/2024 |
27.20
|
564,300 | 24 | 28.10 | 24 | 10,100 | 100,000 | -2.5 |
04/09/2024 |
28.30
|
451,800 | 28.80 | 28.80 | 28 | 4,000 | 123,000 | -3.3 |
30/08/2024 |
28.80
|
149,400 | 28.80 | 29 | 28.60 | 0 | 0 | 0 |
29/08/2024 |
28.80
|
524,300 | 29 | 29.80 | 28.70 | 0 | 27,000 | -0.8 |
28/08/2024 |
28.60
|
628,400 | 28 | 28.90 | 28 | 0 | 0 | 0 |
27/08/2024 |
27.90
|
248,000 | 28.30 | 28.30 | 27.70 | 200 | 0 | 0.0 |
26/08/2024 |
28.20
|
294,700 | 27.80 | 29.40 | 27.80 | 100 | 0 | 0.0 |
23/08/2024 |
28
|
264,300 | 27.30 | 28.20 | 27.20 | 0 | 0 | 0 |
22/08/2024 |
27.70
|
126,700 | 27.90 | 28.20 | 27.50 | 0 | 0 | 0 |
21/08/2024 |
27.80
|
308,800 | 27.30 | 28.20 | 27.20 | 0 | 0 | 0 |
20/08/2024 |
27.60
|
130,100 | 27.50 | 27.90 | 27.20 | 0 | 0 | 0 |
19/08/2024 |
27.50
|
111,900 | 27.40 | 28 | 27.20 | 0 | 0 | 0 |
16/08/2024 |
27.10
|
285,700 | 26.70 | 27.60 | 26.50 | 0 | 0 | 0 |
15/08/2024 |
26.60
|
186,100 | 27.40 | 27.40 | 26.20 | 0 | 0 | 0 |
14/08/2024 |
27.20
|
136,600 | 27.90 | 27.90 | 27.20 | 0 | 0 | 0 |
13/08/2024 |
27.90
|
82,700 | 28.10 | 28.60 | 27.60 | 0 | 0 | 0 |
12/08/2024 |
28.50
|
127,300 | 27.40 | 28.60 | 27.40 | 0 | 0 | 0 |
09/08/2024 |
27.70
|
137,900 | 27.40 | 27.90 | 27.20 | 0 | 0 | 0 |
08/08/2024 |
26.90
|
120,200 | 27.30 | 27.70 | 26.90 | 0 | 0 | 0 |
07/08/2024 |
27.60
|
155,500 | 27.80 | 28 | 27.10 | 31,800 | 0 | 0 |
06/08/2024 |
27.60
|
115,300 | 26.70 | 27.80 | 26.60 | 1,800 | 18,200 | 0 |
05/08/2024 |
27
|
167,000 | 28 | 28.60 | 26.80 | 0 | 0 | 0 |
02/08/2024 |
29.10
|
130,600 | 28.60 | 29.40 | 27.80 | 0 | 0 | 0 |
01/08/2024 |
28.60
|
301,400 | 29.60 | 30.10 | 28 | 18,200 | 0 | 0 |
31/07/2024 |
29.60
|
283,000 | 30.10 | 31.50 | 29.30 | 0 | 0 | 0 |
30/07/2024 |
29.80
|
108,800 | 30 | 30.30 | 29.40 | 0 | 0 | 0 |
29/07/2024 |
30.20
|
231,100 | 29.30 | 30.30 | 29 | 0 | 0 | 0 |
26/07/2024 |
29.20
|
92,000 | 28.40 | 29.30 | 28.40 | 0 | 0 | 0 |
25/07/2024 |
28.70
|
102,700 | 29.40 | 29.40 | 28 | 0 | 0 | 0 |
24/07/2024 |
29.20
|
126,700 | 29.20 | 29.30 | 28 | 0 | 0 | 0 |
23/07/2024 |
29
|
121,200 | 29.70 | 30.30 | 28.80 | 0 | 0 | 0 |
22/07/2024 |
29.40
|
229,900 | 30.90 | 30.90 | 28.70 | 0 | 0 | 0 |
19/07/2024 |
31
|
141,000 | 30.80 | 31.70 | 30.50 | 0 | 0 | 0 |
18/07/2024 |
31.70
|
315,100 | 29.60 | 31.70 | 29.50 | 0 | 0 | 0 |
17/07/2024 |
30.90
|
765,900 | 32.90 | 33 | 28.10 | 39,800 | 0 | 0 |
16/07/2024 |
33
|
262,100 | 32.80 | 33.40 | 32.50 | 0 | 0 | 0 |
15/07/2024 |
32.80
|
139,100 | 33.40 | 33.70 | 32.60 | 0 | 0 | 0 |
12/07/2024 |
33.10
|
319,900 | 33.70 | 34 | 32.50 | 0 | 0 | 0 |
11/07/2024 |
33.50
|
367,200 | 34.70 | 34.90 | 33 | 50,000 | 0 | 0 |
10/07/2024 |
34.50
|
861,900 | 33.40 | 35.50 | 33.20 | 0 | 0 | 0 |
09/07/2024 |
33.40
|
474,300 | 31.80 | 33.40 | 31.80 | 0 | 0 | 0 |
08/07/2024 |
31.80
|
229,900 | 31.90 | 33.10 | 31.70 | 0 | 0 | 0 |
05/07/2024 |
31.80
|
266,800 | 33.50 | 33.50 | 31.60 | 0 | 0 | 0 |
04/07/2024 |
32.70
|
276,000 | 32.10 | 33.30 | 32.10 | 0 | 0 | 0 |
03/07/2024 |
31.60
|
145,300 | 32.10 | 32.20 | 31.50 | 0 | 0 | 0 |
02/07/2024 |
32
|
225,400 | 31 | 32.20 | 31 | 28,200 | 30,000 | 0 |
01/07/2024 |
30.70
|
555,800 | 32.20 | 32.20 | 30 | 500 | 0 | 0 |
28/06/2024 |
32
|
600,100 | 33.90 | 34.30 | 31.50 | 1,700 | 0 | 0 |
27/06/2024 |
33.90
|
212,000 | 35 | 35 | 33.50 | 0 | 0 | 0 |
26/06/2024 |
35
|
257,400 | 34.80 | 35.30 | 33.90 | 0 | 0 | 0 |
25/06/2024 |
34.80
|
403,600 | 34.20 | 35 | 33.20 | 34,000 | 0 | 0 |
24/06/2024 |
34.60
|
538,500 | 36.40 | 36.40 | 33.90 | 0 | 0 | 0 |
21/06/2024 |
36.40
|
941,000 | 33.90 | 36.40 | 33.80 | 88,000 | 0 | 0 |
20/06/2024 |
33.80
|
427,300 | 34 | 34 | 33 | 0 | 0 | 0 |
19/06/2024 |
33.80
|
413,100 | 34.20 | 34.50 | 33.60 | 68,000 | 0 | 0 |
18/06/2024 |
34.20
|
299,100 | 35.20 | 35.20 | 34 | 0 | 51,600 | 0 |
17/06/2024 |
35
|
1,046,700 | 32.30 | 35.80 | 32.30 | 13,500 | 457,300 | 0 |
14/06/2024 |
32.30
|
686,200 | 34 | 34.90 | 32.10 | 9,400 | 100,000 | 0 |
13/06/2024 |
33.40
|
608,700 | 33.90 | 35.30 | 33 | 0 | 56,800 | 0 |
12/06/2024 |
33.90
|
738,800 | 30 | 33.90 | 30 | 45,000 | 4,000 | 0 |
11/06/2024 |
30.60
|
637,500 | 29.20 | 31.50 | 29.20 | 20,000 | 0 | 0 |
10/06/2024 |
29.20
|
373,700 | 28.90 | 29.50 | 28.70 | 0 | 0 | 0 |
07/06/2024 |
28.80
|
243,600 | 28.90 | 29.30 | 28.40 | 20,000 | 0 | 0 |
06/06/2024 |
28.70
|
671,400 | 28.20 | 28.90 | 28 | 20,000 | 0 | 0 |
05/06/2024 |
27.80
|
539,300 | 27.80 | 28.90 | 27.70 | 0 | 2,000 | 0 |
04/06/2024 |
27.30
|
191,800 | 27 | 27.90 | 26.70 | 0 | 10,000 | 0 |
03/06/2024 |
26.90
|
135,900 | 26.80 | 27.20 | 26.70 | 0 | 0 | 0 |
31/05/2024 |
26.70
|
99,000 | 26.80 | 27.20 | 26.10 | 0 | 0 | 0 |
30/05/2024 |
26.90
|
147,200 | 26.50 | 27.10 | 26.30 | 0 | 500 | 0 |
29/05/2024 |
27
|
469,000 | 26 | 28.30 | 25.90 | 100 | 0 | 0 |
28/05/2024 |
26
|
152,800 | 25.80 | 26.10 | 25.50 | 0 | 3,700 | 0 |
27/05/2024 |
26
|
60,400 | 25.20 | 26 | 25.20 | 0 | 0 | 0 |
24/05/2024 |
25.30
|
290,200 | 26.10 | 26.30 | 24.30 | 10,000 | 0 | 0 |
23/05/2024 |
26.10
|
229,100 | 26.30 | 26.60 | 25.50 | 0 | 0 | 0 |
22/05/2024 |
26.30
|
924,400 | 24.20 | 27.50 | 24.20 | 0 | 22,000 | 0 |
21/05/2024 |
24
|
136,000 | 24.40 | 25 | 23.90 | 0 | 0 | 0 |
20/05/2024 |
24.40
|
102,100 | 23.80 | 24.70 | 23.80 | 0 | 0 | 0 |
17/05/2024 |
24.30
|
341,419 | 23.10 | 24.30 | 23.10 | 0 | 0 | 0 |
16/05/2024 |
23.10
|
59,085 | 22.90 | 23.80 | 22.90 | 0 | 0 | 0 |
15/05/2024 |
22.90
|
28,201 | 22.90 | 22.90 | 22.80 | 0 | 0 | 0 |
14/05/2024 |
22.90
|
9,505 | 23 | 23 | 22.80 | 0 | 0 | 0 |
13/05/2024 |
22.80
|
28,900 | 22.90 | 23 | 22.60 | 0 | 0 | 0 |
10/05/2024 |
22.60
|
34,625 | 22.70 | 22.70 | 22.60 | 0 | 0 | 0 |
09/05/2024 |
22.80
|
25,630 | 22.70 | 22.90 | 22.70 | 0 | 0 | 0 |
08/05/2024 |
22.70
|
37,220 | 22.90 | 23 | 22.50 | 0 | 0 | 0 |
07/05/2024 |
22.90
|
36,113 | 23.10 | 23.10 | 22.60 | 0 | 0 | 0 |
06/05/2024 |
23.40
|
104,960 | 22.10 | 24 | 22.10 | 0 | 0 | 0 |
03/05/2024 |
22
|
40,900 | 22.70 | 22.70 | 22 | 0 | 0 | 0 |
02/05/2024 |
22.60
|
120,005 | 21.60 | 23.20 | 21.60 | 0 | 0 | 0 |
26/04/2024 |
21.50
|
32,920 | 21.70 | 21.70 | 21.50 | 0 | 0 | 0 |
25/04/2024 |
21.70
|
11,413 | 22 | 22 | 21.70 | 0 | 0 | 0 |