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) |
-1.50 | -5.05% | 306,600 | -2,956 | -0.1 |
28.20
29.70
28.20
|
2 tháng
(2024-07-22) |
-2.15 | -7.08% | 1,453,800 | 111,479 | 3.3 |
27.30
30.70
28.20
|
3 tháng
(2024-06-20) |
-1.55 | -5.21% | 3,258,400 | 181,273 | 5.3 |
27.30
32.15
28.20
|
6 tháng
(2024-03-22) |
0.55 | 1.99% | 9,016,500 | -505,374 | -12.4 |
24.75
32.15
28.20
|
12 tháng
(2023-09-25) |
1.05 | 3.85% | 13,002,000 | -1,453,221 | -34.4 |
21.11
32.15
28.20
|
24 tháng
(2022-09-29) |
-2.70 | -8.75% | 22,135,600 | -2,891,099 | -75.8 |
21.11
32.15
28.20
|
36 tháng
(2021-10-04) |
-11.42 | -28.82% | 29,091,200 | -2,371,403 | -38.9 |
21.11
45.70
28.20
|
60 tháng
(2019-10-15) |
9.38 | 49.85% | 50,708,750 | -2,730,683 | -38.8 |
11.99
45.70
28.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2024 |
28.20
|
31,900 | 28.70 | 28.70 | 28 | 3,000 | 300 | 0.1 |
17/09/2024 |
28.40
|
71,200 | 28.10 | 28.70 | 27.90 | 33 | 0 | 0.0 |
16/09/2024 |
28.80
|
8,300 | 28.95 | 29.10 | 28.40 | 0 | 0 | 0 |
13/09/2024 |
28.65
|
11,500 | 28.65 | 28.65 | 28 | 21 | 700 | -0.0 |
12/09/2024 |
28.65
|
5,200 | 29.35 | 29.35 | 28.50 | 100 | 0 | 0.0 |
11/09/2024 |
28.70
|
10,600 | 29.45 | 29.45 | 28.30 | 0 | 400 | -0.0 |
10/09/2024 |
28.40
|
19,600 | 28.25 | 28.40 | 28.20 | 0 | 600 | -0.0 |
09/09/2024 |
28.25
|
14,500 | 28.10 | 28.85 | 28.10 | 250 | 400 | -0.0 |
06/09/2024 |
28.90
|
13,500 | 28.90 | 28.90 | 28.30 | 2,500 | 200 | 0.1 |
05/09/2024 |
28.90
|
5,300 | 28.95 | 28.95 | 28.25 | 1,400 | 200 | 0.0 |
04/09/2024 |
28.85
|
8,600 | 28.50 | 29 | 27.70 | 1,100 | 100 | 0.0 |
30/08/2024 |
29
|
3,900 | 29.30 | 29.30 | 28.70 | 0 | 200 | -0.0 |
29/08/2024 |
29
|
22,600 | 29 | 29.25 | 28.70 | 1,200 | 1,000 | 0.0 |
28/08/2024 |
29.25
|
7,700 | 29.30 | 29.30 | 29 | 100 | 1,100 | -0.0 |
27/08/2024 |
29.30
|
17,300 | 29.05 | 29.45 | 29.05 | 0 | 1,800 | -0.1 |
26/08/2024 |
29.35
|
12,000 | 29.35 | 29.85 | 29.15 | 0 | 500 | -0.0 |
23/08/2024 |
29.35
|
3,900 | 29.25 | 29.35 | 29 | 400 | 900 | -0.0 |
22/08/2024 |
29.40
|
4,200 | 29.45 | 29.90 | 29.20 | 40 | 500 | -0.0 |
21/08/2024 |
29.40
|
17,200 | 29.70 | 29.70 | 29.30 | 0 | 500 | -0.0 |
20/08/2024 |
29.70
|
3,200 | 30 | 30 | 29.25 | 0 | 600 | -0.0 |
19/08/2024 |
29.70
|
14,400 | 29.95 | 30 | 29.45 | 100 | 3,200 | -0.1 |
16/08/2024 |
29.70
|
102,600 | 29.50 | 29.95 | 28.80 | 79,000 | 300 | 2.3 |
15/08/2024 |
29.10
|
24,100 | 29.20 | 29.60 | 28.60 | 20,000 | 1,300 | 0.5 |
14/08/2024 |
28.90
|
81,200 | 28.65 | 28.90 | 28.30 | 14,600 | 300 | 0.4 |
13/08/2024 |
28.45
|
27,800 | 28.20 | 28.65 | 28.10 | 2,600 | 0 | 0.1 |
12/08/2024 |
28.65
|
19,100 | 28.50 | 28.65 | 28.20 | 0 | 800 | -0.0 |
09/08/2024 |
28.50
|
16,000 | 28.90 | 28.90 | 28.25 | 0 | 800 | -0.0 |
08/08/2024 |
28.40
|
14,500 | 28.45 | 28.50 | 28.10 | 700 | 900 | -0.0 |
07/08/2024 |
28.20
|
21,000 | 28.50 | 28.50 | 27.90 | 1,800 | 300 | 0.0 |
06/08/2024 |
28.20
|
53,600 | 27.60 | 28.40 | 27.30 | 2,700 | 100 | 0.1 |
05/08/2024 |
27.30
|
240,700 | 29 | 29 | 27.30 | 4,800 | 9,300 | -0.1 |
02/08/2024 |
29.35
|
77,300 | 29.05 | 29.40 | 28.60 | 4,700 | 0 | 0.1 |
01/08/2024 |
29.50
|
40,800 | 30.30 | 30.40 | 29.30 | 300 | 6,600 | -0.2 |
31/07/2024 |
30.30
|
91,500 | 30.55 | 31.40 | 30 | 100 | 2,400 | -0.1 |
30/07/2024 |
30.50
|
24,700 | 30.70 | 30.90 | 30.30 | 200 | 1,405 | -0.0 |
29/07/2024 |
30.70
|
156,300 | 29.70 | 31.25 | 29.70 | 9,600 | 6,400 | 0.1 |
26/07/2024 |
30
|
35,100 | 29.50 | 30 | 29.50 | 3,000 | 100 | 0.1 |
25/07/2024 |
29.90
|
14,800 | 30 | 30 | 29.50 | 100 | 60 | 0.0 |
24/07/2024 |
29.90
|
41,900 | 29.20 | 30 | 29.20 | 2,900 | 1,600 | 0.0 |
23/07/2024 |
29.85
|
12,300 | 30.35 | 30.35 | 29.85 | 900 | 0 | 0.0 |
22/07/2024 |
30.35
|
51,900 | 30.70 | 30.70 | 29.75 | 1,200 | 2,100 | -0.0 |
19/07/2024 |
30.40
|
37,100 | 30.50 | 30.85 | 30.05 | 700 | 200 | 0.0 |
18/07/2024 |
31
|
67,000 | 31.60 | 31.60 | 30.10 | 1,600 | 6,700 | -0.2 |
17/07/2024 |
31.50
|
65,300 | 32.15 | 32.15 | 31 | 0 | 1,700 | -0.1 |
16/07/2024 |
32.15
|
61,800 | 32.35 | 32.35 | 31.60 | 22,500 | 1,800 | 0.7 |
15/07/2024 |
32.10
|
140,800 | 31.30 | 32.65 | 31.30 | 1,000 | 10,000 | -0.3 |
12/07/2024 |
31.25
|
23,000 | 31.70 | 31.70 | 31.20 | 200 | 100 | 0.0 |
11/07/2024 |
31.60
|
81,700 | 31.30 | 32.20 | 31.10 | 0 | 0 | 0 |
10/07/2024 |
31.25
|
21,500 | 31.20 | 31.70 | 31.20 | 1,100 | 0 | 0.0 |
09/07/2024 |
31.70
|
62,800 | 31.15 | 31.70 | 31.10 | 900 | 1,700 | -0.0 |
08/07/2024 |
31.80
|
130,500 | 31.50 | 31.95 | 31.05 | 11,500 | 0 | 0.4 |
05/07/2024 |
31.50
|
317,100 | 29.70 | 31.50 | 29.70 | 19,200 | 1,600 | 0.5 |
04/07/2024 |
29.70
|
88,800 | 28.95 | 29.85 | 28.80 | 3,900 | 14,900 | -0.3 |
03/07/2024 |
28.95
|
54,800 | 28.75 | 29 | 28.70 | 2,400 | 0 | 0.1 |
02/07/2024 |
28.75
|
52,100 | 28.10 | 28.75 | 28.10 | 13,200 | 0 | 0.4 |
01/07/2024 |
28.05
|
101,400 | 28.50 | 28.50 | 27.95 | 0 | 2,000 | -0.1 |
28/06/2024 |
28.25
|
52,700 | 28.30 | 28.55 | 27.90 | 8,800 | 0 | 0.2 |
27/06/2024 |
28.30
|
82,100 | 28.05 | 28.50 | 28.05 | 1,500 | 6 | 0.0 |
26/06/2024 |
28.40
|
72,100 | 28.20 | 28.50 | 28 | 15,400 | 0 | 0.4 |
25/06/2024 |
28.15
|
57,700 | 28.50 | 28.50 | 28.10 | 6,300 | 0 | 0.2 |
24/06/2024 |
28.10
|
88,000 | 29.15 | 29.20 | 28.10 | 700 | 0 | 0.0 |
21/06/2024 |
29.30
|
73,000 | 29.30 | 29.60 | 29.25 | 300 | 0 | 0.0 |
20/06/2024 |
29.75
|
73,300 | 29.30 | 29.80 | 29.20 | 0 | 700 | -0.0 |
19/06/2024 |
29.60
|
25,400 | 29.75 | 29.75 | 29.10 | 0 | 6,700 | -0.2 |
18/06/2024 |
29.50
|
121,700 | 29.20 | 29.80 | 28.80 | 1,100 | 8,900 | -0.2 |
17/06/2024 |
29.20
|
54,000 | 29.30 | 29.35 | 29 | 0 | 2,000 | -0.1 |
14/06/2024 |
29.20
|
122,300 | 29.70 | 29.80 | 29.10 | 1,900 | 200 | 0.0 |
13/06/2024 |
29.80
|
83,300 | 30 | 30.35 | 29.50 | 0 | 0 | 0 |
12/06/2024 |
30
|
153,300 | 29.20 | 30.80 | 29.20 | 11,400 | 0 | 0.3 |
11/06/2024 |
29.50
|
88,400 | 29.70 | 30.25 | 29.05 | 100 | 4,400 | -0.1 |
10/06/2024 |
29.90
|
86,300 | 30.10 | 30.50 | 29.90 | 200 | 4,600 | -0.1 |
07/06/2024 |
30.55
|
85,700 | 30.60 | 30.60 | 30 | 28,600 | 0 | 0.9 |
06/06/2024 |
30.60
|
85,500 | 30.70 | 30.80 | 29.80 | 27,600 | 2,700 | 0.8 |
05/06/2024 |
30.70
|
491,300 | 28.60 | 30.80 | 28.55 | 282,300 | 2,541 | 8.4 |
04/06/2024 |
28.80
|
86,900 | 29 | 29 | 28.50 | 29,000 | 1,300 | 0.8 |
03/06/2024 |
28.95
|
149,800 | 28.90 | 29.40 | 28.60 | 53,000 | 1,600 | 1.5 |
31/05/2024 |
28.60
|
138,000 | 28.60 | 28.70 | 28.25 | 76,600 | 0 | 2.2 |
30/05/2024 |
28.60
|
198,400 | 28.45 | 28.75 | 28.15 | 15,000 | 0 | 0.4 |
29/05/2024 |
28.20
|
309,000 | 28.20 | 28.70 | 28.05 | 0 | 6,655 | -0.2 |
28/05/2024 |
28.20
|
241,500 | 28.10 | 28.95 | 28 | 200 | 0 | 0.0 |
27/05/2024 |
28.10
|
88,300 | 27.85 | 28.10 | 27.85 | 0 | 0 | 0 |
24/05/2024 |
27.90
|
595,700 | 28 | 29.10 | 27 | 4,100 | 392,111 | -10.7 |
23/05/2024 |
28
|
205,500 | 27.40 | 28.30 | 27.40 | 1,600 | 101,300 | -2.8 |
22/05/2024 |
27.70
|
157,500 | 28 | 28.10 | 27.35 | 2,000 | 100,200 | -2.7 |
21/05/2024 |
27.95
|
368,900 | 27.45 | 28.50 | 27.30 | 3,400 | 224,740 | -6.1 |
20/05/2024 |
27.45
|
233,700 | 27.60 | 27.70 | 27 | 600 | 203,200 | -5.5 |
17/05/2024 |
27.40
|
34,300 | 27.15 | 27.40 | 27 | 0 | 0 | 0 |
16/05/2024 |
27.30
|
176,000 | 27.30 | 27.60 | 26.65 | 1,200 | 150,000 | -4.0 |
15/05/2024 |
27.10
|
55,400 | 27 | 27.50 | 26.85 | 1,100 | 100 | 0.0 |
14/05/2024 |
27
|
14,000 | 26.40 | 27.30 | 26.40 | 0 | 0 | 0 |
13/05/2024 |
27.30
|
21,800 | 27.15 | 27.85 | 27 | 0 | 1,000 | -0.0 |
10/05/2024 |
27.15
|
48,800 | 27.85 | 27.85 | 27 | 1,300 | 600 | 0.0 |
09/05/2024 |
27.85
|
171,800 | 27.20 | 28.20 | 27 | 45,900 | 43,700 | 0.1 |
08/05/2024 |
27.20
|
137,900 | 25.65 | 27.25 | 25.60 | 53,400 | 0 | 1.4 |
07/05/2024 |
25.90
|
80,300 | 25.80 | 25.90 | 25.50 | 8,900 | 0 | 0.2 |
06/05/2024 |
25.50
|
60,000 | 25 | 25.50 | 25 | 3,200 | 0 | 0.1 |
03/05/2024 |
25.15
|
13,500 | 25.40 | 25.40 | 25 | 0 | 1,900 | -0.0 |
02/05/2024 |
25
|
15,200 | 24.80 | 25.15 | 24.80 | 100 | 0 | 0.0 |
26/04/2024 |
24.75
|
25,400 | 26.30 | 26.30 | 24.65 | 0 | 19,400 | -0.5 |
25/04/2024 |
24.80
|
32,600 | 25.10 | 25.10 | 24.45 | 300 | 30,000 | -0.7 |