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) |
-1.35 | -5.08% | 48,158,800 | 27,921 | 1.7 |
24.70
27.30
25.25
|
2 tháng
(2024-07-22) |
-1.65 | -6.13% | 105,667,400 | 1,464,676 | 41.7 |
24.35
28
25.25
|
3 tháng
(2024-06-20) |
-4.55 | -15.27% | 180,782,000 | -145,974 | -5.0 |
24.35
29.80
25.25
|
6 tháng
(2024-03-22) |
-10.45 | -29.27% | 602,057,000 | -11,506,776 | -336.3 |
24.35
36.10
25.25
|
12 tháng
(2023-09-25) |
-6.45 | -20.35% | 1,627,775,600 | -4,016,008 | -98.2 |
24.35
36.10
25.25
|
24 tháng
(2022-09-29) |
-2.30 | -8.35% | 3,526,940,600 | 23,425,138 | 605.3 |
13.95
36.15
25.25
|
36 tháng
(2021-10-04) |
-6.78 | -21.16% | 5,309,467,500 | 24,753,302 | 1,006.3 |
13.95
46.58
25.25
|
60 tháng
(2019-10-15) |
14.18 | 128.12% | 7,749,938,960 | -11,420,308 | 538.3 |
7.76
46.58
25.25
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2024 |
25.25
|
1,487,400 | 25.25 | 25.60 | 25.25 | 252,080 | 201,400 | 1.3 |
17/09/2024 |
25.25
|
2,114,400 | 24.70 | 25.35 | 24.45 | 383,480 | 58,000 | 8.1 |
16/09/2024 |
24.70
|
2,113,100 | 25.15 | 25.30 | 24.70 | 0 | 0 | 0 |
13/09/2024 |
25.10
|
1,343,500 | 25.40 | 25.50 | 25.10 | 11,100 | 72,500 | -1.6 |
12/09/2024 |
25.40
|
1,730,900 | 25.70 | 25.70 | 25.15 | 306,431 | 419,700 | -2.9 |
11/09/2024 |
25.40
|
2,239,300 | 25.40 | 25.75 | 25.30 | 104,300 | 411,700 | -7.8 |
10/09/2024 |
25.75
|
2,373,900 | 26.40 | 26.40 | 25.75 | 444,908 | 737,700 | -7.6 |
09/09/2024 |
26.30
|
1,937,300 | 26.40 | 26.50 | 26 | 1,131,190 | 751,000 | 10.0 |
06/09/2024 |
26.50
|
2,668,600 | 26.05 | 26.50 | 25.60 | 855,450 | 91,500 | 20.0 |
05/09/2024 |
26.05
|
2,789,200 | 26.35 | 26.55 | 25.90 | 224,000 | 880,100 | -17.1 |
04/09/2024 |
26.35
|
3,820,800 | 26.35 | 26.35 | 26 | 358,400 | 905,300 | -14.3 |
30/08/2024 |
26.75
|
1,884,100 | 26.65 | 26.75 | 26.50 | 410,829 | 183,000 | 6.1 |
29/08/2024 |
26.60
|
1,139,000 | 26.85 | 26.95 | 26.55 | 27,900 | 301,900 | -7.3 |
28/08/2024 |
26.80
|
2,411,900 | 26.85 | 27.30 | 26.50 | 178,000 | 119,700 | 1.6 |
27/08/2024 |
26.75
|
2,441,700 | 26.70 | 26.95 | 26.70 | 357,300 | 63,800 | 7.9 |
26/08/2024 |
26.70
|
2,672,200 | 27.10 | 27.50 | 26.70 | 154,400 | 252,100 | -2.6 |
23/08/2024 |
26.95
|
1,993,700 | 27.10 | 27.25 | 26.80 | 142,200 | 255,900 | -3.1 |
22/08/2024 |
27.15
|
2,175,100 | 27.30 | 27.45 | 27.10 | 158,400 | 101,100 | 1.6 |
21/08/2024 |
27.30
|
2,857,600 | 27.25 | 27.40 | 27.10 | 967,053 | 57,300 | 24.8 |
20/08/2024 |
27.15
|
3,682,400 | 26.70 | 27.50 | 26.35 | 209,500 | 174,100 | 1.0 |
19/08/2024 |
26.60
|
2,282,700 | 26.90 | 26.95 | 26.55 | 18,100 | 635,700 | -16.5 |
16/08/2024 |
26.60
|
5,768,300 | 25 | 26.60 | 24.95 | 139,400 | 153,200 | -0.3 |
15/08/2024 |
24.90
|
2,214,200 | 25.10 | 25.25 | 24.75 | 282,600 | 357,900 | -1.9 |
14/08/2024 |
25.30
|
1,819,800 | 25.25 | 25.40 | 25.05 | 346,200 | 288,900 | 1.5 |
13/08/2024 |
25.20
|
1,888,100 | 25.45 | 25.45 | 24.95 | 87,800 | 56,433 | 0.8 |
12/08/2024 |
25.40
|
1,776,600 | 25.10 | 25.50 | 25 | 289,700 | 52,000 | 6.0 |
09/08/2024 |
25.20
|
3,197,300 | 24.60 | 25.20 | 24.60 | 686,900 | 14,000 | 16.8 |
08/08/2024 |
24.35
|
3,165,000 | 24.65 | 24.85 | 24.25 | 134,500 | 860,900 | -17.8 |
07/08/2024 |
24.75
|
1,195,800 | 24.80 | 25 | 24.60 | 4,400 | 23,500 | -0.5 |
06/08/2024 |
24.60
|
2,171,800 | 25 | 25 | 24.35 | 10,200 | 614,900 | -14.8 |
05/08/2024 |
24.35
|
4,849,500 | 25.50 | 25.85 | 24.20 | 332,150 | 104,100 | 5.6 |
02/08/2024 |
25.95
|
2,871,600 | 26 | 26.30 | 25.50 | 229,600 | 31,500 | 5.1 |
01/08/2024 |
26
|
4,615,400 | 27.20 | 27.20 | 25.90 | 278,500 | 417,800 | -3.8 |
31/07/2024 |
27.30
|
3,743,500 | 27.05 | 27.60 | 26.90 | 828,600 | 424,600 | 11.0 |
30/07/2024 |
27.30
|
2,067,400 | 27.70 | 27.85 | 27.25 | 24,950 | 207,666 | -5.0 |
29/07/2024 |
27.90
|
2,287,200 | 28.10 | 28.25 | 27.55 | 371,000 | 471,600 | -2.7 |
26/07/2024 |
28
|
1,524,100 | 27.75 | 28 | 27.45 | 205,400 | 60,100 | 4.0 |
25/07/2024 |
27.75
|
1,846,900 | 27.45 | 27.75 | 27.05 | 575,200 | 505,200 | 2.1 |
24/07/2024 |
27.50
|
4,542,200 | 26.50 | 27.80 | 26.30 | 1,277,800 | 8,300 | 34.3 |
23/07/2024 |
26.50
|
2,262,000 | 26.85 | 27.15 | 26.50 | 43,730 | 78,266 | -0.9 |
22/07/2024 |
26.90
|
3,701,900 | 27.25 | 27.50 | 26.70 | 33,290 | 14,300 | 0.5 |
19/07/2024 |
27.20
|
2,191,500 | 27.80 | 27.80 | 27.05 | 16,300 | 86,700 | -1.9 |
18/07/2024 |
27.45
|
3,236,800 | 27.30 | 27.50 | 27.10 | 411,700 | 106,400 | 8.3 |
17/07/2024 |
27
|
5,992,700 | 28.60 | 28.60 | 27 | 922,700 | 746,600 | 4.6 |
16/07/2024 |
28.30
|
3,479,300 | 28.30 | 28.80 | 28.25 | 39,800 | 549,700 | -14.5 |
15/07/2024 |
28.25
|
3,623,700 | 28.90 | 28.90 | 28.25 | 3,500 | 385,000 | -10.9 |
12/07/2024 |
28.60
|
2,943,200 | 28.90 | 29.05 | 28.50 | 35,600 | 77,700 | -1.2 |
11/07/2024 |
28.90
|
2,974,200 | 29 | 29.35 | 28.85 | 0 | 0 | 0 |
10/07/2024 |
28.80
|
3,572,700 | 29.10 | 29.30 | 28.80 | 241,700 | 436,900 | -5.7 |
09/07/2024 |
28.95
|
3,211,800 | 28.65 | 29.10 | 28.60 | 806,500 | 136,900 | 19.4 |
08/07/2024 |
28.55
|
5,375,200 | 29.05 | 29.20 | 28.50 | 554,400 | 1,591,079 | -29.8 |
05/07/2024 |
29
|
2,492,800 | 29.30 | 29.40 | 28.85 | 21,800 | 122,400 | -2.9 |
04/07/2024 |
29.30
|
2,475,900 | 29.45 | 29.60 | 29.10 | 336,300 | 104,320 | 6.8 |
03/07/2024 |
29.45
|
1,776,200 | 29.45 | 29.45 | 29.15 | 261,200 | 41,200 | 6.5 |
02/07/2024 |
29.30
|
2,438,100 | 29.10 | 29.40 | 29.05 | 10,500 | 225,700 | -6.3 |
01/07/2024 |
28.95
|
1,783,200 | 29 | 29.25 | 28.65 | 40,000 | 271,000 | -6.7 |
28/06/2024 |
29
|
3,948,600 | 29.35 | 29.55 | 28.30 | 322,250 | 443,422 | -3.4 |
27/06/2024 |
29.25
|
2,792,100 | 29.50 | 29.90 | 29.15 | 15,630 | 375,733 | -10.6 |
26/06/2024 |
29.50
|
2,931,000 | 29.85 | 29.95 | 29.30 | 111,700 | 190,916 | -2.3 |
25/06/2024 |
29.80
|
1,863,700 | 29.75 | 29.95 | 29.60 | 133,200 | 300,216 | -5.0 |
24/06/2024 |
29.75
|
8,975,400 | 29.45 | 30.30 | 29.40 | 772,500 | 205,200 | 16.8 |
21/06/2024 |
29.35
|
3,520,000 | 29.65 | 30.10 | 29.30 | 220,500 | 714,074 | -14.6 |
20/06/2024 |
29.80
|
3,516,500 | 30.05 | 30.25 | 29.55 | 261,130 | 38,400 | 6.6 |
19/06/2024 |
29.90
|
7,062,700 | 30.40 | 30.40 | 29.80 | 893,450 | 2,094,800 | -36.2 |
18/06/2024 |
30.40
|
2,736,800 | 30.35 | 30.80 | 30.35 | 70,100 | 140,626 | -2.1 |
17/06/2024 |
30.20
|
4,315,400 | 30.50 | 30.50 | 30.20 | 11,600 | 413,500 | -12.2 |
14/06/2024 |
30.30
|
7,259,100 | 31.40 | 31.70 | 30.30 | 393,400 | 1,348,366 | -30.0 |
13/06/2024 |
31.35
|
5,605,200 | 31.75 | 31.75 | 31.25 | 0 | 0 | 0 |
12/06/2024 |
31.60
|
6,930,100 | 31.45 | 31.60 | 30.95 | 1,015,006 | 2,262,676 | -38.7 |
11/06/2024 |
31.40
|
5,831,100 | 31.85 | 31.90 | 31.20 | 794,300 | 993,366 | -6.3 |
10/06/2024 |
31.70
|
4,843,300 | 31.75 | 32.20 | 31.60 | 765,511 | 756,600 | 0.3 |
07/06/2024 |
31.60
|
2,992,600 | 31.70 | 31.80 | 31.35 | 371,700 | 31,600 | 10.7 |
06/06/2024 |
31.60
|
4,463,300 | 31.90 | 31.90 | 31.20 | 443,950 | 142,320 | 9.5 |
05/06/2024 |
31.60
|
7,645,800 | 31.90 | 32.50 | 31.60 | 74,493 | 17,800 | 1.8 |
04/06/2024 |
31.90
|
4,697,800 | 32.50 | 32.50 | 31.85 | 292,000 | 448,799 | -5.1 |
03/06/2024 |
32.30
|
7,858,600 | 31.75 | 32.30 | 31.55 | 1,326,500 | 246,500 | 34.8 |
31/05/2024 |
31.40
|
3,558,400 | 31.55 | 31.60 | 31.15 | 531,600 | 416,700 | 3.6 |
30/05/2024 |
31.50
|
7,599,000 | 31.35 | 31.65 | 30.70 | 387,800 | 140,600 | 7.7 |
29/05/2024 |
31.85
|
6,167,400 | 32.20 | 32.20 | 31.50 | 895,800 | 263,500 | 20.2 |
28/05/2024 |
32.10
|
9,224,000 | 31.45 | 32.15 | 31.25 | 645,200 | 647,066 | -0.1 |
27/05/2024 |
31.20
|
3,775,500 | 31 | 31.25 | 30.80 | 107,587 | 45,100 | 1.9 |
24/05/2024 |
30.85
|
10,981,700 | 31.30 | 32.15 | 30.45 | 100,800 | 941,500 | -26.4 |
23/05/2024 |
31.60
|
6,413,300 | 30.95 | 31.60 | 30.80 | 35,800 | 23,700 | 0.4 |
22/05/2024 |
31
|
6,258,500 | 31.70 | 31.70 | 30.90 | 117,840 | 1,364,600 | -38.9 |
21/05/2024 |
31.40
|
13,517,200 | 31.20 | 31.85 | 30.80 | 121,500 | 6,319,849 | -192.7 |
20/05/2024 |
31
|
5,798,000 | 31.05 | 31.45 | 31 | 11,600 | 1,401,100 | -43.2 |
17/05/2024 |
30.80
|
5,514,000 | 30.45 | 30.95 | 30.40 | 4,920 | 1,330,400 | -40.6 |
16/05/2024 |
30.50
|
5,994,200 | 30.60 | 30.75 | 30.35 | 529,400 | 1,221,200 | -21.1 |
15/05/2024 |
30.25
|
4,395,000 | 30.40 | 30.50 | 30.10 | 950 | 1,070,400 | -32.3 |
14/05/2024 |
30.15
|
6,263,400 | 29.95 | 30.80 | 29.95 | 107,000 | 2,104,263 | -60.4 |
13/05/2024 |
30
|
4,148,300 | 29.90 | 30.25 | 29.65 | 44,700 | 994,800 | -28.5 |
10/05/2024 |
29.90
|
3,766,500 | 30 | 30.20 | 29.55 | 41,900 | 583,500 | -16.1 |
09/05/2024 |
30
|
3,926,300 | 30.05 | 30.40 | 29.90 | 112,800 | 189,900 | -2.3 |
08/05/2024 |
30.05
|
4,423,300 | 30 | 30.20 | 29.60 | 218,100 | 300,800 | -2.5 |
07/05/2024 |
30.20
|
3,887,000 | 30.30 | 30.60 | 30.10 | 294,000 | 129,133 | 5.0 |
06/05/2024 |
30.25
|
4,159,000 | 29.95 | 30.30 | 29.60 | 138,400 | 12,600 | 3.8 |
03/05/2024 |
29.50
|
5,085,300 | 29.25 | 29.90 | 29.05 | 940,755 | 366,000 | 16.9 |
02/05/2024 |
29
|
4,818,100 | 28.65 | 29.20 | 28.30 | 154,600 | 299,900 | -4.1 |
26/04/2024 |
29
|
4,112,400 | 29.05 | 29.45 | 28.90 | 81,900 | 676,700 | -17.3 |
25/04/2024 |
29.50
|
3,026,800 | 29.45 | 29.50 | 28.95 | 44,600 | 489,100 | -12.9 |