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) |
-2.30 | -8.13% | 25,900 | 1,500 | 0.0 |
26
30
26
|
2 tháng
(2024-07-22) |
-2.10 | -7.47% | 64,200 | 2,000 | 0.1 |
26
30
26
|
3 tháng
(2024-06-20) |
-1.50 | -5.45% | 136,500 | 7,800 | 0.2 |
26
30
26
|
6 tháng
(2024-03-22) |
2.40 | 10.17% | 646,600 | 15,600 | 0.4 |
21
30
26
|
12 tháng
(2023-09-26) |
7.74 | 42.36% | 1,066,300 | 42,600 | 1.1 |
16.96
30
26
|
24 tháng
(2022-09-29) |
7.36 | 39.51% | 1,518,676 | 39,465 | 1.1 |
15.56
30
26
|
36 tháng
(2021-10-04) |
5.03 | 24.01% | 2,573,966 | 40,865 | 1.1 |
15.56
30
26
|
60 tháng
(2019-10-15) |
-1.49 | -5.42% | 5,246,765 | 44,590 | 1.1 |
14.91
30
26
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2024 |
26
|
2,900 | 27.30 | 27.50 | 26 | 0 | 0 | 0 |
17/09/2024 |
27.50
|
900 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
16/09/2024 |
27.50
|
5,600 | 23.70 | 27.50 | 23.70 | 0 | 0 | 0 |
13/09/2024 |
27.50
|
1,100 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
12/09/2024 |
26.80
|
1,000 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
11/09/2024 |
26.30
|
600 | 27 | 27 | 26 | 0 | 0 | 0 |
10/09/2024 |
26
|
2,900 | 26.10 | 26.10 | 26 | 0 | 0 | 0 |
09/09/2024 |
26
|
2,400 | 26.10 | 26.10 | 26 | 0 | 0 | 0 |
06/09/2024 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 |
05/09/2024 |
28
|
800 | 28 | 28 | 28 | 0 | 0 | 0 |
04/09/2024 |
30
|
100 | 30 | 30 | 30 | 0 | 0 | 0 |
30/08/2024 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 |
29/08/2024 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 |
28/08/2024 |
27
|
1,500 | 27 | 27 | 27 | 0 | 0 | 0 |
27/08/2024 |
27
|
2,500 | 27 | 27.10 | 27 | 1,500 | 0 | 0.0 |
26/08/2024 |
28.50
|
200 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 |
23/08/2024 |
28.50
|
1,000 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 |
22/08/2024 |
28.50
|
1,000 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 |
21/08/2024 |
28.40
|
0 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 |
20/08/2024 |
28.30
|
1,000 | 28.40 | 28.40 | 28.30 | 0 | 0 | 0 |
19/08/2024 |
28.30
|
400 | 28.30 | 28.30 | 28.30 | 0 | 0 | 0 |
16/08/2024 |
28.30
|
100 | 28.30 | 28.30 | 28.30 | 0 | 0 | 0 |
15/08/2024 |
26.30
|
0 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 |
14/08/2024 |
26.10
|
1,000 | 28.20 | 28.20 | 26.10 | 0 | 0 | 0 |
13/08/2024 |
28.20
|
6,600 | 28 | 28.20 | 28 | 0 | 0 | 0 |
12/08/2024 |
28
|
200 | 28 | 28 | 28 | 0 | 0 | 0 |
09/08/2024 |
26.60
|
0 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 |
08/08/2024 |
26.70
|
700 | 26.60 | 26.70 | 26.60 | 0 | 0 | 0 |
07/08/2024 |
26.80
|
200 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
06/08/2024 |
26.60
|
1,500 | 26.90 | 26.90 | 26.60 | 0 | 0 | 0 |
05/08/2024 |
26.50
|
1,100 | 27 | 27 | 26.50 | 0 | 0 | 0 |
02/08/2024 |
27
|
9,600 | 27 | 27 | 27 | 0 | 0 | 0 |
01/08/2024 |
27
|
4,300 | 27 | 27 | 27 | 0 | 0 | 0 |
31/07/2024 |
27
|
1,000 | 27 | 27 | 27 | 0 | 0 | 0 |
30/07/2024 |
27
|
1,000 | 27 | 27 | 27 | 0 | 0 | 0 |
29/07/2024 |
27
|
1,700 | 27 | 27 | 27 | 0 | 0 | 0 |
26/07/2024 |
27.30
|
500 | 27.30 | 27.30 | 27.30 | 0 | 0 | 0 |
25/07/2024 |
27.30
|
5,400 | 27.10 | 27.30 | 27.10 | 0 | 0 | 0 |
24/07/2024 |
27.40
|
2,200 | 27 | 27.40 | 27 | 0 | 0 | 0 |
23/07/2024 |
27.20
|
1,200 | 27.30 | 27.30 | 27.20 | 500 | 0 | 0.0 |
22/07/2024 |
28.10
|
0 | 28.10 | 28.10 | 28.10 | 0 | 0 | 0 |
19/07/2024 |
28.10
|
600 | 28.10 | 28.10 | 28.10 | 0 | 400 | -0.0 |
18/07/2024 |
27.80
|
2,900 | 28 | 28 | 27.80 | 0 | 0 | 0 |
17/07/2024 |
27.60
|
300 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 |
16/07/2024 |
28
|
7,900 | 27.60 | 28 | 27.60 | 0 | 0 | 0 |
15/07/2024 |
27.30
|
6,000 | 27.70 | 27.70 | 27.30 | 1,000 | 0 | 0.0 |
12/07/2024 |
27.80
|
1,000 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 |
11/07/2024 |
27.80
|
5,300 | 27.80 | 27.80 | 27.80 | 5,000 | 0 | 0.1 |
10/07/2024 |
27.70
|
7,300 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 |
09/07/2024 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 |
08/07/2024 |
27.70
|
500 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 |
05/07/2024 |
27.70
|
6,400 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 |
04/07/2024 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 |
03/07/2024 |
27.70
|
5,600 | 27.70 | 27.80 | 27.70 | 0 | 0 | 0 |
02/07/2024 |
27.60
|
9,500 | 27.60 | 27.70 | 27.50 | 0 | 400 | -0.0 |
01/07/2024 |
27.20
|
1,300 | 27.30 | 27.30 | 27.20 | 0 | 0 | 0 |
28/06/2024 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 |
27/06/2024 |
27.60
|
8,700 | 27.60 | 27.70 | 27.60 | 0 | 0 | 0 |
26/06/2024 |
27.50
|
600 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
25/06/2024 |
27.50
|
100 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
24/06/2024 |
27.50
|
6,200 | 28.50 | 28.50 | 27 | 1,000 | 0 | 0.0 |
21/06/2024 |
28.70
|
1,000 | 28.80 | 28.80 | 28.70 | 0 | 400 | -0.0 |
20/06/2024 |
27.50
|
1,100 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
19/06/2024 |
27.50
|
2,900 | 27.50 | 27.60 | 27.50 | 0 | 0 | 0 |
18/06/2024 |
28
|
16,800 | 27.50 | 28.50 | 27.50 | 0 | 0 | 0 |
17/06/2024 |
28.10
|
500 | 28.20 | 28.20 | 28.10 | 0 | 0 | 0 |
14/06/2024 |
28.20
|
8,000 | 28 | 28.50 | 28 | 0 | 0 | 0 |
13/06/2024 |
28
|
28,500 | 27.80 | 28 | 27.80 | 0 | 0 | 0 |
12/06/2024 |
27.90
|
1,400 | 27.50 | 27.90 | 27.50 | 0 | 0 | 0 |
11/06/2024 |
27.50
|
2,100 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
10/06/2024 |
27.50
|
9,900 | 26.50 | 27.80 | 26.50 | 1,100 | 200 | 0.0 |
07/06/2024 |
26.50
|
200 | 28 | 28 | 26.50 | 0 | 0 | 0 |
06/06/2024 |
28
|
100 | 28 | 28 | 28 | 0 | 0 | 0 |
05/06/2024 |
27.30
|
4,700 | 26.50 | 27.30 | 26.50 | 0 | 0 | 0 |
04/06/2024 |
27.50
|
4,000 | 26.50 | 28 | 26.50 | 0 | 500 | -0.0 |
03/06/2024 |
26.80
|
45,100 | 26.50 | 27.50 | 24 | 0 | 0 | 0 |
31/05/2024 |
26.20
|
600 | 26.10 | 26.20 | 26.10 | 0 | 0 | 0 |
30/05/2024 |
28.60
|
0 | 28.60 | 28.60 | 28.60 | 0 | 0 | 0 |
29/05/2024 |
28.60
|
100 | 28.60 | 28.60 | 28.60 | 0 | 0 | 0 |
28/05/2024 |
26.40
|
7,700 | 26 | 26.40 | 26 | 2,200 | 0 | 0.1 |
27/05/2024 |
26
|
11,100 | 26 | 26 | 25.90 | 0 | 0 | 0 |
24/05/2024 |
26
|
22,300 | 26 | 26 | 25.50 | 0 | 0 | 0 |
23/05/2024 |
26
|
20,600 | 26.70 | 26.70 | 25.90 | 1,600 | 0 | 0.0 |
22/05/2024 |
26
|
18,100 | 26 | 26.10 | 26 | 0 | 0 | 0 |
21/05/2024 |
26
|
5,500 | 26 | 26.10 | 26 | 0 | 0 | 0 |
20/05/2024 |
26
|
13,500 | 26 | 26 | 26 | 0 | 0 | 0 |
17/05/2024 |
26
|
3,500 | 26 | 26 | 26 | 0 | 0 | 0 |
16/05/2024 |
26.30
|
3,000 | 26.50 | 26.50 | 26.10 | 0 | 0 | 0 |
15/05/2024 |
25.40
|
4,300 | 25.20 | 27.70 | 25.20 | 0 | 0 | 0 |
14/05/2024 |
25.50
|
9,600 | 25.10 | 25.50 | 25.10 | 0 | 0 | 0 |
13/05/2024 |
24.90
|
34,400 | 25 | 25.20 | 24.90 | 0 | 0 | 0 |
10/05/2024 |
25
|
6,400 | 25 | 25 | 25 | 0 | 0 | 0 |
09/05/2024 |
25
|
5,500 | 23.90 | 25 | 23.90 | 0 | 0 | 0 |
08/05/2024 |
24.60
|
5,800 | 24.90 | 24.90 | 24.60 | 0 | 0 | 0 |
07/05/2024 |
24.70
|
4,000 | 25.20 | 25.20 | 24.50 | 0 | 0 | 0 |
06/05/2024 |
25.10
|
8,400 | 23.80 | 25.10 | 23.50 | 1,000 | 0 | 0.0 |
03/05/2024 |
23.20
|
3,600 | 23.10 | 23.20 | 23 | 0 | 0 | 0 |
02/05/2024 |
23.20
|
2,000 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 |
26/04/2024 |
23.20
|
14,800 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 |
25/04/2024 |
23
|
500 | 23 | 23 | 23 | 0 | 0 | 0 |