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 | -3.46% | 29,919,800 | -340,138 | -10.1 |
27.50
29.50
27.90
|
2 tháng
(2024-07-22) |
0.50 | 1.82% | 76,343,700 | -1,302,527 | -36.9 |
26.50
29.50
27.90
|
3 tháng
(2024-06-20) |
-1.65 | -5.58% | 153,419,500 | -2,659,535 | -77.0 |
26.50
30.70
27.90
|
6 tháng
(2024-03-22) |
1.81 | 6.93% | 437,988,200 | 1,267,844 | 35.3 |
24
32.30
27.90
|
12 tháng
(2023-09-25) |
3.95 | 16.47% | 969,874,000 | 5,163,845 | 130.5 |
19.95
32.30
27.90
|
24 tháng
(2022-09-29) |
10.74 | 62.55% | 1,648,254,700 | -2,991,192 | -127.3 |
13.03
32.30
27.90
|
36 tháng
(2021-10-04) |
7.13 | 34.32% | 2,541,338,700 | 425,933 | -105.8 |
13.03
32.30
27.90
|
60 tháng
(2019-10-15) |
15.45 | 124.09% | 3,984,136,970 | -48,480,927 | -681.0 |
5.57
32.30
27.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2024 |
27.90
|
1,000,700 | 27.75 | 28 | 27.65 | 88,900 | 9,350 | 2.2 |
17/09/2024 |
27.60
|
1,486,500 | 27.55 | 27.70 | 27.10 | 74,800 | 400 | 2.0 |
16/09/2024 |
27.50
|
1,191,100 | 28.05 | 28.20 | 26.65 | 0 | 0 | 0 |
13/09/2024 |
28.05
|
566,800 | 28.05 | 28.25 | 27.85 | 2,700 | 700 | 0.1 |
12/09/2024 |
28
|
884,700 | 27.95 | 28.25 | 27.90 | 227,600 | 5,660 | 6.2 |
11/09/2024 |
27.80
|
979,500 | 27.50 | 27.95 | 27.50 | 267,300 | 10,200 | 7.1 |
10/09/2024 |
27.65
|
1,885,400 | 28.15 | 28.30 | 27.50 | 24,100 | 323,400 | -8.4 |
09/09/2024 |
28.05
|
888,000 | 28.20 | 28.30 | 28.05 | 5,200 | 291,100 | -8.0 |
06/09/2024 |
28.25
|
1,337,600 | 28 | 28.35 | 27.80 | 34,000 | 50,470 | -0.5 |
05/09/2024 |
28.05
|
1,352,200 | 28.30 | 28.45 | 28.05 | 11,900 | 125,500 | -3.2 |
04/09/2024 |
28.25
|
963,700 | 28.30 | 28.55 | 28.15 | 13,400 | 31,740 | -0.5 |
30/08/2024 |
28.75
|
1,374,300 | 28.35 | 28.85 | 28.35 | 468,948 | 78,077 | 11.2 |
29/08/2024 |
28.35
|
946,800 | 28.60 | 28.65 | 28.35 | 14,000 | 13,400 | 0.0 |
28/08/2024 |
28.60
|
1,283,900 | 28.90 | 28.90 | 28.40 | 1,200 | 1,200 | -0.0 |
27/08/2024 |
28.75
|
978,400 | 28.85 | 28.90 | 28.55 | 16,200 | 25,282 | -0.3 |
26/08/2024 |
28.60
|
2,967,400 | 29.10 | 29.10 | 28.45 | 44,700 | 150,800 | -3.1 |
23/08/2024 |
28.80
|
1,696,100 | 29.15 | 29.30 | 28.80 | 800 | 29,100 | -0.8 |
22/08/2024 |
29.40
|
1,569,000 | 29.50 | 29.50 | 29.05 | 23,900 | 106,750 | -2.4 |
21/08/2024 |
29.50
|
2,860,100 | 29.35 | 29.85 | 29.15 | 144,700 | 271,567 | -3.8 |
20/08/2024 |
29.10
|
1,844,300 | 28.95 | 29.15 | 28.75 | 49,000 | 116,100 | -1.9 |
19/08/2024 |
28.90
|
1,863,300 | 28.90 | 29.20 | 28.65 | 20,200 | 212,890 | -5.6 |
16/08/2024 |
28.80
|
3,912,200 | 28.10 | 29.15 | 27.80 | 243,700 | 74,600 | 4.8 |
15/08/2024 |
27.80
|
1,071,500 | 28.20 | 28.35 | 27.80 | 91,400 | 11,060 | 2.3 |
14/08/2024 |
28.20
|
1,088,700 | 28.20 | 28.40 | 28 | 245,400 | 43,600 | 5.7 |
13/08/2024 |
28
|
1,691,300 | 28.45 | 28.50 | 27.70 | 238,900 | 121,850 | 3.3 |
12/08/2024 |
28.30
|
1,611,500 | 28.10 | 28.60 | 27.90 | 41,800 | 74,600 | -0.9 |
09/08/2024 |
28.10
|
987,700 | 28.10 | 28.20 | 27.70 | 7,200 | 137,400 | -3.6 |
08/08/2024 |
27.95
|
2,531,300 | 27.40 | 28.30 | 27.35 | 67,600 | 22,700 | 1.2 |
07/08/2024 |
27.40
|
1,393,600 | 27.65 | 27.65 | 27 | 15,700 | 74,410 | -1.6 |
06/08/2024 |
27.40
|
2,602,200 | 27 | 27.50 | 26.45 | 164,900 | 581,700 | -11.2 |
05/08/2024 |
26.50
|
3,564,300 | 27.55 | 27.95 | 26.40 | 37,600 | 152,693 | -3.2 |
02/08/2024 |
28.25
|
2,093,900 | 27.40 | 28.25 | 27.05 | 111,700 | 19,500 | 2.5 |
01/08/2024 |
27.70
|
3,896,500 | 28.55 | 28.80 | 27.05 | 323,600 | 74,400 | 6.8 |
31/07/2024 |
28.45
|
1,144,800 | 29.25 | 29.25 | 28.45 | 3,900 | 179,800 | -5.1 |
30/07/2024 |
29
|
3,645,000 | 28.35 | 29.25 | 28.25 | 110,300 | 314,520 | -5.9 |
29/07/2024 |
28.45
|
1,887,600 | 28.55 | 29 | 28.40 | 1,100 | 186,918 | -5.3 |
26/07/2024 |
28.45
|
2,234,000 | 27.75 | 28.45 | 27.70 | 3,100 | 146,700 | -4.0 |
25/07/2024 |
27.60
|
1,396,600 | 27.40 | 27.60 | 27.20 | 51,900 | 163,628 | -3.1 |
24/07/2024 |
27.55
|
2,494,900 | 27.10 | 27.80 | 26.80 | 296,900 | 280,000 | 0.4 |
23/07/2024 |
27.15
|
2,497,700 | 27.75 | 27.80 | 27.15 | 111,200 | 392,110 | -7.7 |
22/07/2024 |
27.40
|
4,678,600 | 28.50 | 28.50 | 27.30 | 319,500 | 397,600 | -2.3 |
19/07/2024 |
28.50
|
2,968,400 | 29.30 | 29.30 | 28.45 | 25,600 | 333,790 | -8.9 |
18/07/2024 |
29.35
|
2,762,100 | 28.95 | 29.35 | 28.40 | 28,300 | 396,357 | -10.7 |
17/07/2024 |
28.90
|
5,439,200 | 30.45 | 30.45 | 28.40 | 33,100 | 341,900 | -9.2 |
16/07/2024 |
30.30
|
2,550,600 | 31 | 31 | 30.20 | 115,600 | 307,200 | -5.9 |
15/07/2024 |
30.70
|
3,044,100 | 30 | 30.70 | 29.70 | 255,100 | 45,785 | 6.3 |
12/07/2024 |
29.80
|
4,424,700 | 30.25 | 30.40 | 29.35 | 69,400 | 366,911 | -8.9 |
11/07/2024 |
30.20
|
2,751,600 | 30.80 | 30.85 | 30.20 | 0 | 0 | 0 |
10/07/2024 |
30.60
|
3,298,100 | 30.60 | 30.95 | 30.30 | 98,700 | 108,500 | -0.3 |
09/07/2024 |
30.50
|
2,731,200 | 30.80 | 31 | 30.40 | 35,400 | 73,900 | -1.2 |
08/07/2024 |
30.70
|
3,777,600 | 30.25 | 30.80 | 30.10 | 312,500 | 99,700 | 6.6 |
05/07/2024 |
30.10
|
3,122,700 | 30.30 | 30.75 | 30.05 | 43,500 | 141,990 | -3.0 |
04/07/2024 |
30.25
|
3,341,200 | 29.70 | 30.40 | 29.65 | 9,400 | 170,300 | -4.9 |
03/07/2024 |
29.90
|
3,504,800 | 29.70 | 30.15 | 29.55 | 12,500 | 104,000 | -2.7 |
02/07/2024 |
29.65
|
2,530,400 | 29.80 | 29.80 | 29.40 | 57,000 | 470,800 | -12.2 |
01/07/2024 |
29.50
|
2,425,500 | 28.65 | 29.50 | 28.60 | 329,000 | 116,200 | 6.1 |
28/06/2024 |
28.60
|
4,196,800 | 29.15 | 29.70 | 28.55 | 151,200 | 254,737 | -3.1 |
27/06/2024 |
29.10
|
2,209,600 | 29.20 | 29.60 | 29 | 69,100 | 69,652 | -0.0 |
26/06/2024 |
29.40
|
2,916,800 | 29.30 | 29.50 | 28.70 | 245,400 | 120,043 | 3.6 |
25/06/2024 |
29.10
|
3,177,900 | 28.55 | 29.60 | 28.45 | 382,900 | 216,043 | 4.8 |
24/06/2024 |
28.40
|
5,593,300 | 29.90 | 30.15 | 28.40 | 93,200 | 323,000 | -6.6 |
21/06/2024 |
29.90
|
3,092,100 | 29.80 | 30 | 29.30 | 193,000 | 35,600 | 4.7 |
20/06/2024 |
29.55
|
7,217,100 | 30.35 | 30.60 | 29.40 | 342,400 | 162,900 | 5.3 |
19/06/2024 |
30.30
|
3,436,900 | 30.50 | 30.80 | 30.20 | 42,500 | 211,500 | -5.1 |
18/06/2024 |
30.45
|
2,354,200 | 30.60 | 30.90 | 30.35 | 484,100 | 22,840 | 14.2 |
17/06/2024 |
30.15
|
3,979,000 | 30.40 | 30.65 | 30.15 | 71,700 | 31,300 | 1.2 |
14/06/2024 |
30.30
|
5,635,200 | 31.45 | 32 | 30.30 | 531,910 | 312,200 | 6.9 |
13/06/2024 |
31.40
|
3,880,800 | 31.45 | 31.70 | 31.10 | 0 | 0 | 0 |
12/06/2024 |
31.30
|
4,217,100 | 31.50 | 31.70 | 31.15 | 90,421 | 328,500 | -7.5 |
11/06/2024 |
31.50
|
5,139,800 | 32.60 | 32.60 | 31.35 | 448,700 | 834,700 | -12.3 |
10/06/2024 |
32.30
|
8,624,600 | 31.05 | 32.70 | 30.90 | 440,441 | 521,139 | -2.7 |
07/06/2024 |
30.60
|
5,668,600 | 30.60 | 31.20 | 30.40 | 337,300 | 255,300 | 2.5 |
06/06/2024 |
30.30
|
4,572,000 | 30.50 | 30.60 | 30 | 551,400 | 10,870 | 16.4 |
05/06/2024 |
30.20
|
6,046,300 | 30.65 | 31.15 | 30.05 | 2,000 | 184,500 | -5.6 |
04/06/2024 |
30.65
|
5,750,300 | 30.50 | 31.20 | 30.50 | 204,500 | 290,600 | -2.6 |
03/06/2024 |
30.50
|
4,426,400 | 30.40 | 30.70 | 30.05 | 46,800 | 344,100 | -9.1 |
31/05/2024 |
30.20
|
4,121,000 | 31 | 31.05 | 30.10 | 276,600 | 328,300 | -1.6 |
30/05/2024 |
30.90
|
8,643,900 | 29.90 | 30.95 | 29.45 | 1,836,100 | 325,400 | 45.2 |
29/05/2024 |
30.15
|
7,673,400 | 30.50 | 31.25 | 30 | 1,364,800 | 464,950 | 27.5 |
28/05/2024 |
30.45
|
5,615,300 | 30.90 | 30.90 | 30.20 | 213,500 | 749,300 | -16.3 |
27/05/2024 |
30.45
|
5,817,400 | 29.50 | 30.45 | 29.50 | 466,446 | 158,700 | 9.2 |
24/05/2024 |
29.30
|
13,047,300 | 29.10 | 31 | 29 | 939,100 | 1,092,600 | -4.7 |
23/05/2024 |
29.20
|
4,598,200 | 28.90 | 29.50 | 28.85 | 346,900 | 265,600 | 2.3 |
22/05/2024 |
29
|
8,333,800 | 29.90 | 29.95 | 28.70 | 2,300 | 650,100 | -19.0 |
21/05/2024 |
29.80
|
6,260,800 | 29.10 | 29.80 | 28.70 | 657,300 | 368,500 | 8.3 |
20/05/2024 |
29.15
|
7,484,900 | 30 | 30.40 | 29.15 | 213,800 | 250,600 | -1.1 |
17/05/2024 |
29.65
|
8,387,600 | 29.50 | 30.15 | 29.10 | 595,700 | 884,990 | -8.7 |
16/05/2024 |
29.40
|
6,090,700 | 29.50 | 30.15 | 29.25 | 299,800 | 572,100 | -8.2 |
15/05/2024 |
29.30
|
5,847,600 | 29.70 | 30.30 | 29.20 | 196,100 | 642,700 | -13.3 |
14/05/2024 |
29.50
|
3,984,700 | 29.55 | 29.80 | 29.05 | 816,400 | 159,000 | 19.2 |
13/05/2024 |
29.55
|
5,727,000 | 29.80 | 30.10 | 29.20 | 881,400 | 374,050 | 15.0 |
10/05/2024 |
29.75
|
7,611,300 | 29 | 29.95 | 28.60 | 1,669,500 | 0 | 48.8 |
09/05/2024 |
28.95
|
7,896,800 | 28.90 | 29.25 | 28.35 | 1,687,400 | 167,300 | 43.9 |
08/05/2024 |
28.10
|
7,953,600 | 26.50 | 28.10 | 26.10 | 298,300 | 29,200 | 7.1 |
07/05/2024 |
26.30
|
2,815,300 | 26.15 | 26.40 | 25.75 | 83,700 | 72,600 | 0.3 |
06/05/2024 |
26.10
|
4,301,800 | 25.60 | 26.15 | 25.40 | 31,900 | 96,200 | -1.7 |
03/05/2024 |
25.40
|
2,068,600 | 25.70 | 25.80 | 25.35 | 9,100 | 156,500 | -3.8 |
02/05/2024 |
25.60
|
3,351,600 | 24.80 | 25.60 | 24.55 | 248,000 | 127,200 | 3.1 |
26/04/2024 |
24.85
|
1,780,400 | 24.05 | 25 | 24.05 | 86,200 | 2,400 | 2.1 |
25/04/2024 |
24.60
|
1,402,700 | 25 | 25.10 | 24.55 | 50,600 | 197,000 | -3.6 |