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) |
0.80 | 3.08% | 533,000 | -41,124 | -1.1 |
26
26.80
26.80
|
2 tháng
(2024-07-22) |
0.10 | 0.37% | 1,225,000 | -39,924 | -1.1 |
25.80
28
26.80
|
3 tháng
(2024-06-20) |
1.60 | 6.35% | 1,910,100 | -39,024 | -1.0 |
24.90
28
26.80
|
6 tháng
(2024-03-22) |
-1.90 | -6.62% | 4,251,200 | -7,500 | -0.2 |
24.90
29
26.80
|
12 tháng
(2023-09-25) |
0.60 | 2.29% | 8,208,200 | -198,000 | -5.0 |
24.30
31
26.80
|
24 tháng
(2022-09-29) |
-11.76 | -30.50% | 13,439,781 | -264,600 | -6.7 |
18.42
39.61
26.80
|
36 tháng
(2021-10-04) |
-5.72 | -17.58% | 34,315,489 | -724,900 | -27.9 |
18.42
52.76
26.80
|
60 tháng
(2019-10-15) |
17.05 | 174.76% | 83,846,254 | -910,490 | -32.7 |
9.37
52.76
26.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2024 |
26.80
|
77,000 | 26.20 | 27.50 | 26.20 | 2,000 | 42,024 | -1.1 |
17/09/2024 |
26.20
|
14,200 | 26.40 | 26.50 | 26.10 | 0 | 0 | 0 |
16/09/2024 |
26.20
|
8,300 | 26.30 | 26.40 | 26.20 | 0 | 0 | 0 |
13/09/2024 |
26.20
|
15,800 | 25.90 | 26.30 | 25.90 | 0 | 2,000 | -0.1 |
12/09/2024 |
26
|
13,400 | 26.10 | 26.10 | 25.80 | 0 | 0 | 0 |
11/09/2024 |
26
|
12,900 | 26 | 26.10 | 26 | 600 | 0 | 0.0 |
10/09/2024 |
26.30
|
14,100 | 26.50 | 26.50 | 26.10 | 100 | 0 | 0.0 |
09/09/2024 |
26.40
|
9,800 | 26.70 | 26.70 | 26.40 | 0 | 0 | 0 |
06/09/2024 |
26.50
|
31,500 | 26.40 | 26.60 | 26.40 | 0 | 0 | 0 |
05/09/2024 |
26.50
|
41,800 | 26 | 26.60 | 26 | 200 | 0 | 0.0 |
04/09/2024 |
26
|
23,800 | 25.90 | 26.10 | 25.90 | 0 | 0 | 0 |
30/08/2024 |
26
|
46,800 | 26.10 | 26.30 | 25.90 | 0 | 1,000 | -0.0 |
29/08/2024 |
26.10
|
21,500 | 26.20 | 26.40 | 26.10 | 0 | 0 | 0 |
28/08/2024 |
26.40
|
39,300 | 26.30 | 26.50 | 26.10 | 0 | 0 | 0 |
27/08/2024 |
26.10
|
14,600 | 26.10 | 26.20 | 26.10 | 0 | 0 | 0 |
26/08/2024 |
26.30
|
34,400 | 26.30 | 26.30 | 26.10 | 0 | 0 | 0 |
23/08/2024 |
26.30
|
7,600 | 26.20 | 26.30 | 26.10 | 0 | 0 | 0 |
22/08/2024 |
26.10
|
9,700 | 26.10 | 26.30 | 25.90 | 0 | 0 | 0 |
21/08/2024 |
26.10
|
31,300 | 26.40 | 26.40 | 26 | 200 | 0 | 0.0 |
20/08/2024 |
26.40
|
48,200 | 26.30 | 26.60 | 26.20 | 900 | 100 | 0.0 |
19/08/2024 |
26
|
17,000 | 26.10 | 26.30 | 26 | 0 | 0 | 0 |
16/08/2024 |
26.20
|
10,500 | 26 | 26.40 | 25.90 | 0 | 0 | 0 |
15/08/2024 |
25.80
|
6,700 | 25.80 | 25.80 | 25.60 | 0 | 0 | 0 |
14/08/2024 |
25.80
|
17,000 | 25.90 | 26 | 25.80 | 0 | 0 | 0 |
13/08/2024 |
25.80
|
8,900 | 25.80 | 26.20 | 25.80 | 0 | 0 | 0 |
12/08/2024 |
26
|
23,100 | 26.40 | 26.50 | 26 | 0 | 0 | 0 |
09/08/2024 |
26.50
|
26,000 | 26.50 | 26.50 | 26.20 | 0 | 600 | -0.0 |
08/08/2024 |
26.20
|
48,400 | 26.40 | 26.50 | 26.20 | 1,700 | 200 | 0.0 |
07/08/2024 |
26.20
|
14,900 | 26.60 | 26.70 | 26.20 | 0 | 0 | 0 |
06/08/2024 |
26.60
|
28,200 | 26 | 26.60 | 25.90 | 100 | 0 | 0.0 |
05/08/2024 |
26.20
|
70,900 | 25.60 | 26.50 | 25 | 500 | 0 | 0.0 |
02/08/2024 |
26.20
|
23,300 | 26 | 26.40 | 26 | 200 | 0 | 0.0 |
01/08/2024 |
26.30
|
52,000 | 26.80 | 26.80 | 26.30 | 0 | 900 | -0.0 |
31/07/2024 |
26.90
|
16,200 | 26.50 | 27.10 | 26.50 | 0 | 500 | -0.0 |
30/07/2024 |
27
|
37,400 | 27.70 | 27.80 | 26.50 | 0 | 0 | 0 |
29/07/2024 |
27.80
|
74,600 | 28.10 | 28.20 | 27.20 | 0 | 0 | 0 |
26/07/2024 |
28
|
86,200 | 27 | 28.50 | 27 | 1,400 | 0 | 0.0 |
25/07/2024 |
27
|
38,100 | 26.80 | 27 | 26.80 | 100 | 0 | 0.0 |
24/07/2024 |
27
|
39,600 | 26.20 | 27 | 25.80 | 200 | 800 | -0.0 |
23/07/2024 |
26.40
|
34,600 | 26.70 | 27 | 26.40 | 0 | 0 | 0 |
22/07/2024 |
26.70
|
35,400 | 26.70 | 27.20 | 26.60 | 0 | 0 | 0 |
19/07/2024 |
26.60
|
50,500 | 26 | 26.90 | 25.80 | 1,100 | 0 | 0.0 |
18/07/2024 |
25.90
|
28,900 | 26.10 | 26.10 | 25.50 | 0 | 0 | 0 |
17/07/2024 |
26.10
|
47,700 | 26.80 | 26.90 | 26.10 | 0 | 900 | -0.0 |
16/07/2024 |
26.80
|
63,200 | 26.50 | 27.40 | 26.50 | 0 | 0 | 0 |
15/07/2024 |
26.40
|
35,200 | 26.50 | 26.90 | 26.30 | 0 | 1,800 | -0.0 |
12/07/2024 |
26.50
|
121,800 | 26 | 27.50 | 25.80 | 900 | 0 | 0.0 |
11/07/2024 |
25.60
|
14,600 | 26 | 26 | 25.60 | 0 | 300 | -0.0 |
10/07/2024 |
25.60
|
46,400 | 25.90 | 26 | 25.30 | 200 | 0 | 0.0 |
09/07/2024 |
25.80
|
3,800 | 26 | 26 | 25.70 | 0 | 0 | 0 |
08/07/2024 |
25.80
|
91,800 | 25.50 | 26.80 | 25.50 | 1,900 | 800 | 0.0 |
05/07/2024 |
25.20
|
12,300 | 25.10 | 25.20 | 25 | 0 | 0 | 0 |
04/07/2024 |
25.20
|
3,000 | 25.20 | 25.20 | 25.10 | 0 | 300 | -0.0 |
03/07/2024 |
25.40
|
9,000 | 25.20 | 25.40 | 25.10 | 0 | 500 | -0.0 |
02/07/2024 |
25.30
|
9,200 | 25.20 | 25.40 | 25.10 | 0 | 200 | -0.0 |
01/07/2024 |
25
|
7,500 | 24.90 | 25.20 | 24.90 | 0 | 0 | 0 |
28/06/2024 |
24.90
|
8,600 | 25.40 | 25.40 | 24.90 | 0 | 0 | 0 |
27/06/2024 |
25.40
|
17,200 | 25.10 | 25.50 | 25 | 900 | 0 | 0.0 |
26/06/2024 |
25.50
|
17,500 | 25.70 | 25.90 | 25 | 900 | 500 | 0.0 |
25/06/2024 |
25.30
|
12,200 | 25 | 25.60 | 25 | 0 | 300 | -0.0 |
24/06/2024 |
25
|
35,100 | 25.90 | 25.90 | 24.70 | 0 | 200 | -0.0 |
21/06/2024 |
25.20
|
19,900 | 25.20 | 25.30 | 25.10 | 100 | 0 | 0.0 |
20/06/2024 |
25.20
|
29,700 | 25.30 | 25.40 | 24.90 | 700 | 0 | 0.0 |
19/06/2024 |
25.30
|
19,900 | 25.60 | 25.70 | 25.20 | 200 | 0 | 0.0 |
18/06/2024 |
25.40
|
33,800 | 25.20 | 25.70 | 25.10 | 0 | 0 | 0 |
17/06/2024 |
25.20
|
27,600 | 25.50 | 25.80 | 25.10 | 0 | 0 | 0 |
14/06/2024 |
25.50
|
36,900 | 26.30 | 26.30 | 25.50 | 0 | 600 | -0.0 |
13/06/2024 |
26.20
|
65,500 | 25.60 | 26.40 | 25.60 | 0 | 0 | 0 |
12/06/2024 |
25.40
|
77,400 | 25.90 | 25.90 | 25.40 | 0 | 0 | 0 |
11/06/2024 |
26
|
44,700 | 26.50 | 26.50 | 26 | 0 | 2,100 | -0.1 |
10/06/2024 |
26.40
|
65,600 | 26 | 26.50 | 26 | 0 | 1,400 | -0.0 |
07/06/2024 |
26.50
|
64,300 | 25.60 | 27 | 25.60 | 0 | 0 | 0 |
06/06/2024 |
25.60
|
26,200 | 25.70 | 25.90 | 25.60 | 0 | 600 | -0.0 |
05/06/2024 |
25.80
|
30,200 | 26.10 | 26.10 | 25.70 | 0 | 0 | 0 |
04/06/2024 |
25.80
|
21,100 | 25.80 | 25.90 | 25.60 | 600 | 600 | 0 |
03/06/2024 |
25.80
|
82,000 | 26 | 26.10 | 25.80 | 1,000 | 0 | 0.0 |
31/05/2024 |
26
|
17,600 | 25.80 | 26 | 25.70 | 0 | 0 | 0 |
30/05/2024 |
25.80
|
18,200 | 25.60 | 26 | 25.60 | 0 | 0 | 0 |
29/05/2024 |
25.70
|
21,000 | 26 | 26.10 | 25.50 | 0 | 700 | -0.0 |
28/05/2024 |
25.90
|
42,400 | 25.60 | 26.20 | 25.60 | 0 | 0 | 0 |
27/05/2024 |
25.60
|
14,800 | 26 | 26 | 25.60 | 0 | 0 | 0 |
24/05/2024 |
25.60
|
73,800 | 26.20 | 26.40 | 25.60 | 0 | 0 | 0 |
23/05/2024 |
26.20
|
54,000 | 26.30 | 27.20 | 26.10 | 0 | 0 | 0 |
22/05/2024 |
26.10
|
31,700 | 25.80 | 26.80 | 25.80 | 2,000 | 0 | 0.1 |
21/05/2024 |
25.80
|
24,700 | 26 | 26 | 25.40 | 0 | 0 | 0 |
20/05/2024 |
26
|
40,400 | 26.20 | 26.30 | 25.50 | 11,724 | 100 | 0.3 |
17/05/2024 |
26.20
|
18,300 | 25.90 | 26.20 | 25.90 | 12,700 | 0 | 0.3 |
16/05/2024 |
25.90
|
36,900 | 26.10 | 26.30 | 25.30 | 0 | 100 | -0.0 |
15/05/2024 |
25.40
|
43,700 | 25.50 | 25.60 | 25 | 100 | 0 | 0.0 |
14/05/2024 |
25.60
|
15,100 | 25.80 | 25.90 | 25.40 | 0 | 0 | 0 |
13/05/2024 |
25.50
|
51,100 | 25.90 | 26 | 25.50 | 100 | 800 | -0.0 |
10/05/2024 |
25.90
|
25,700 | 26 | 26 | 25.60 | 0 | 2,300 | -0.1 |
09/05/2024 |
26
|
52,600 | 26.10 | 26.20 | 26 | 0 | 0 | 0 |
08/05/2024 |
26
|
29,700 | 26 | 26.20 | 26 | 0 | 0 | 0 |
07/05/2024 |
26.30
|
27,100 | 26.10 | 26.40 | 26.10 | 0 | 0 | 0 |
06/05/2024 |
26.50
|
29,100 | 26.90 | 26.90 | 26 | 1,600 | 0 | 0 |
03/05/2024 |
26.70
|
7,800 | 26.50 | 26.90 | 26.50 | 0 | 100 | -0.0 |
02/05/2024 |
26.40
|
16,600 | 26.40 | 26.40 | 26 | 0 | 0 | 0 |
26/04/2024 |
26.40
|
13,200 | 26.50 | 26.90 | 26.30 | 0 | 400 | -0.0 |
25/04/2024 |
26.80
|
3,700 | 26.80 | 27 | 26.60 | 0 | 0 | 0 |