Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-21) |
-1.20 | -4.30% | 2,410,096 | -27,600 | -0.8 |
26.40
28.40
26.70
|
2 tháng
(2024-09-23) |
-3 | -10.10% | 7,783,527 | 46,969 | 1.4 |
26.40
31.10
26.70
|
3 tháng
(2024-08-22) |
-2.30 | -7.93% | 10,440,578 | 159,769 | 4.7 |
26.40
31.10
26.70
|
6 tháng
(2024-05-24) |
-3.20 | -10.70% | 29,713,499 | 15,669 | -0.1 |
25.90
32.20
26.70
|
12 tháng
(2023-11-27) |
6.10 | 29.61% | 67,353,913 | 157,166 | 3.2 |
20
32.20
26.70
|
24 tháng
(2022-12-01) |
14.80 | 124.37% | 148,478,281 | 134,688 | 2.5 |
11.30
32.20
26.70
|
36 tháng
(2021-12-06) |
10.50 | 64.81% | 200,460,690 | 109,988 | 1.9 |
8.90
32.20
26.70
|
60 tháng
(2019-12-17) |
10.43 | 64.08% | 323,433,780 | 203,631 | 3.7 |
6.80
32.20
26.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/11/2024 |
26.90
|
34,900 | 26.70 | 26.90 | 26.60 | 0 | 1,900 | -0.1 |
20/11/2024 |
26.70
|
42,900 | 26.30 | 26.90 | 26.10 | 0 | 500 | -0.0 |
19/11/2024 |
26.40
|
42,300 | 26.80 | 26.80 | 26.20 | 0 | 0 | 0 |
18/11/2024 |
26.50
|
128,200 | 26.40 | 26.90 | 26.40 | 0 | 100 | -0.0 |
15/11/2024 |
26.40
|
166,179 | 27.10 | 27.20 | 26.30 | 0 | 800 | -0.0 |
14/11/2024 |
27.10
|
169,101 | 27.50 | 28 | 27.10 | 11,300 | 4,800 | 0.2 |
13/11/2024 |
27.30
|
128,300 | 27.60 | 27.60 | 26.90 | 0 | 0 | 0 |
12/11/2024 |
27.60
|
149,000 | 27.80 | 27.80 | 27.30 | 1,400 | 0 | 0.0 |
11/11/2024 |
27.80
|
124,311 | 27.90 | 28.10 | 27.70 | 2,000 | 0 | 0.1 |
08/11/2024 |
28
|
104,800 | 28.50 | 28.70 | 28 | 0 | 700 | -0.0 |
07/11/2024 |
28.40
|
176,100 | 28.20 | 29 | 27.90 | 0 | 8,800 | -0.3 |
06/11/2024 |
28.10
|
71,981 | 28 | 28.10 | 27.90 | 0 | 0 | 0 |
05/11/2024 |
27.90
|
46,712 | 27.60 | 28.10 | 27.30 | 1,200 | 200 | 0.0 |
04/11/2024 |
27.60
|
40,300 | 27.50 | 28 | 27.40 | 0 | 1,700 | -0.0 |
01/11/2024 |
27.60
|
100,606 | 28.10 | 28.10 | 27.60 | 0 | 1,900 | -0.1 |
31/10/2024 |
27.90
|
38,212 | 28 | 28.40 | 27.90 | 0 | 0 | 0 |
30/10/2024 |
28.10
|
44,742 | 28.90 | 28.90 | 28 | 0 | 1,300 | -0.0 |
29/10/2024 |
28.30
|
87,904 | 27.80 | 28.30 | 27.70 | 0 | 1,300 | -0.0 |
28/10/2024 |
27.70
|
43,250 | 27.40 | 27.70 | 27.20 | 0 | 3,600 | -0.1 |
25/10/2024 |
27.30
|
57,058 | 27.30 | 27.50 | 27.10 | 0 | 8,300 | -0.2 |
24/10/2024 |
27.30
|
83,111 | 27.30 | 27.90 | 27.30 | 5,100 | 9,400 | -0.1 |
23/10/2024 |
27.70
|
110,911 | 27.90 | 27.90 | 27 | 5,600 | 8,600 | -0.1 |
22/10/2024 |
27.50
|
240,670 | 27.70 | 28.10 | 27 | 15,800 | 3,400 | 0.3 |
21/10/2024 |
27.90
|
213,448 | 28.50 | 28.50 | 27.70 | 6,700 | 21,300 | -0.4 |
18/10/2024 |
28.60
|
112,230 | 29.10 | 29.10 | 28.60 | 2,400 | 9,300 | -0.2 |
17/10/2024 |
28.90
|
207,200 | 28.90 | 28.90 | 28.20 | 3,500 | 7,100 | -0.1 |
16/10/2024 |
28.70
|
564,652 | 30 | 30 | 28.40 | 49,500 | 12,200 | 1.1 |
15/10/2024 |
29.40
|
365,677 | 30.60 | 30.60 | 29.40 | 21,669 | 5,000 | 0.5 |
14/10/2024 |
30.60
|
131,577 | 30.70 | 30.80 | 30.20 | 11,800 | 1,900 | 0.3 |
11/10/2024 |
30.70
|
146,210 | 30.60 | 30.90 | 30.40 | 38,400 | 1,700 | 1.1 |
10/10/2024 |
30.60
|
256,376 | 30.80 | 31.50 | 30.30 | 24,800 | 4,500 | 0.6 |
09/10/2024 |
30.40
|
259,566 | 30.80 | 31.20 | 30.20 | 1,900 | 13,300 | -0.4 |
08/10/2024 |
30.70
|
507,216 | 31.10 | 32 | 30.70 | 0 | 0 | 0 |
07/10/2024 |
31.10
|
370,435 | 30.60 | 31.50 | 30.60 | 6,200 | 700 | 0.2 |
04/10/2024 |
30.40
|
500,415 | 29.80 | 31.40 | 29.70 | 13,500 | 1,500 | 0.4 |
03/10/2024 |
29.60
|
126,856 | 30.10 | 30.10 | 29.30 | 10,100 | 12,500 | -0.1 |
02/10/2024 |
29.90
|
373,824 | 30 | 30.50 | 29.80 | 16,800 | 0 | 0.5 |
01/10/2024 |
29.80
|
178,342 | 29.50 | 30 | 29.40 | 1,500 | 0 | 0.0 |
30/09/2024 |
29.50
|
219,277 | 29.40 | 30 | 29.30 | 4,800 | 1,000 | 0.1 |
27/09/2024 |
29.50
|
233,332 | 30.10 | 30.10 | 29.20 | 100 | 33,900 | -1.0 |
26/09/2024 |
29.80
|
236,835 | 29.90 | 30.60 | 29.70 | 0 | 22,900 | -0.7 |
25/09/2024 |
29.90
|
257,308 | 29.70 | 30.50 | 29.70 | 6,800 | 19,300 | -0.4 |
24/09/2024 |
30
|
202,357 | 30 | 30.20 | 29.60 | 4,800 | 300 | 0.1 |
23/09/2024 |
29.70
|
123,746 | 31 | 32 | 29.70 | 3,100 | 0 | 0.1 |
20/09/2024 |
29.90
|
729,576 | 28.50 | 30.30 | 28.10 | 59,800 | 0 | 1.8 |
19/09/2024 |
28.30
|
54,808 | 28.30 | 28.40 | 28.10 | 5,300 | 1,200 | 0.1 |
18/09/2024 |
28.20
|
57,030 | 28.20 | 28.30 | 27.80 | 12,700 | 100 | 0.4 |
17/09/2024 |
28
|
92,204 | 27.70 | 28.10 | 27.20 | 1,600 | 0 | 0.0 |
16/09/2024 |
27.50
|
118,331 | 28.10 | 28.30 | 27.50 | 2,200 | 0 | 0.1 |
13/09/2024 |
28.10
|
40,800 | 28.30 | 28.30 | 27.90 | 10,300 | 2,500 | 0.2 |
12/09/2024 |
28.10
|
43,304 | 28.30 | 28.50 | 27.80 | 300 | 2,800 | -0.1 |
11/09/2024 |
28.20
|
121,565 | 28.10 | 28.30 | 27.70 | 11,200 | 1,300 | 0.3 |
10/09/2024 |
28.50
|
168,700 | 28.70 | 29 | 28 | 32,500 | 9,300 | 0.7 |
09/09/2024 |
28.70
|
80,801 | 28.90 | 29 | 28.30 | 0 | 0 | 0 |
06/09/2024 |
28.70
|
62,500 | 28.50 | 28.70 | 28.20 | 5,100 | 1,200 | 0.1 |
05/09/2024 |
28.50
|
121,548 | 28.60 | 28.90 | 28.30 | 6,700 | 3,300 | 0.1 |
04/09/2024 |
28.50
|
148,315 | 29.10 | 29.20 | 28 | 2,500 | 0 | 0.1 |
30/08/2024 |
29.20
|
88,330 | 29.30 | 29.30 | 29.10 | 0 | 5,800 | -0.2 |
29/08/2024 |
29.20
|
100,118 | 28.90 | 29.30 | 28.70 | 2,900 | 600 | 0.1 |
28/08/2024 |
28.90
|
125,144 | 28.70 | 29.40 | 28.60 | 2,400 | 7,100 | -0.1 |
27/08/2024 |
28.70
|
113,836 | 28.60 | 29 | 28.50 | 0 | 10,400 | -0.3 |
26/08/2024 |
28.50
|
99,842 | 29.30 | 29.40 | 28.50 | 100 | 6,600 | -0.2 |
23/08/2024 |
29
|
151,902 | 29 | 29.30 | 28.60 | 3,600 | 4,800 | -0.0 |
22/08/2024 |
29
|
138,397 | 29.90 | 29.90 | 28.90 | 12,700 | 2,100 | 0.3 |
21/08/2024 |
29.40
|
366,331 | 28.50 | 31 | 28.50 | 900 | 7,900 | -0.2 |
20/08/2024 |
28.50
|
202,785 | 28.50 | 28.60 | 28.20 | 4,600 | 0 | 0.1 |
19/08/2024 |
28.60
|
248,174 | 28.10 | 28.70 | 28 | 3,800 | 0 | 0.1 |
16/08/2024 |
28
|
290,432 | 26.90 | 28.40 | 26.50 | 22,500 | 10,700 | 0.3 |
15/08/2024 |
27.10
|
83,642 | 27.20 | 27.20 | 26.90 | 0 | 1,300 | -0.0 |
14/08/2024 |
27.30
|
65,385 | 27.30 | 27.40 | 27.10 | 0 | 0 | 0 |
13/08/2024 |
27.30
|
120,538 | 28 | 28 | 27 | 2,600 | 0 | 0.1 |
12/08/2024 |
27.80
|
109,272 | 27.70 | 28 | 27.50 | 900 | 900 | -0.0 |
09/08/2024 |
27.40
|
132,309 | 27.20 | 27.40 | 26.80 | 9,200 | 8,300 | 0.0 |
08/08/2024 |
26.90
|
164,513 | 26.70 | 27.10 | 26.10 | 0 | 1,500 | -0.0 |
07/08/2024 |
26.70
|
85,902 | 26.50 | 26.90 | 26.20 | 100 | 4,000 | -0.1 |
06/08/2024 |
26.40
|
191,421 | 26 | 26.70 | 25.60 | 1,600 | 0 | 0.0 |
05/08/2024 |
25.90
|
599,183 | 28 | 28 | 25.80 | 9,200 | 0 | 0.2 |
02/08/2024 |
28.50
|
199,753 | 27.80 | 28.50 | 27.30 | 4,100 | 4,200 | -0.0 |
01/08/2024 |
28
|
429,979 | 28.60 | 29.60 | 27.70 | 0 | 12,500 | -0.4 |
31/07/2024 |
28.60
|
217,367 | 28.90 | 29.40 | 28.40 | 0 | 19,900 | -0.6 |
30/07/2024 |
28.60
|
122,474 | 28.80 | 29.20 | 28.30 | 4,200 | 6,900 | -0.1 |
29/07/2024 |
28.80
|
73,441 | 29 | 29.40 | 28.70 | 0 | 14,300 | -0.4 |
26/07/2024 |
28.90
|
211,136 | 28.20 | 29.10 | 28.20 | 0 | 0 | 0 |
25/07/2024 |
28.20
|
126,111 | 28.90 | 28.90 | 27.70 | 2,100 | 7,600 | -0.2 |
24/07/2024 |
28.40
|
293,193 | 27.80 | 28.60 | 27 | 10,700 | 26,000 | -0.4 |
23/07/2024 |
27.90
|
192,993 | 28.60 | 28.60 | 27.70 | 3,700 | 19,500 | -0.4 |
22/07/2024 |
28.60
|
347,246 | 28.80 | 29.40 | 27.90 | 25,000 | 19,100 | 0.2 |
19/07/2024 |
29
|
321,868 | 29.70 | 29.80 | 28.80 | 5,900 | 6,600 | -0.0 |
18/07/2024 |
29.70
|
299,690 | 29.20 | 30.20 | 28.60 | 10,300 | 19,000 | -0.3 |
17/07/2024 |
29.20
|
532,743 | 30.90 | 31 | 28.70 | 28,000 | 17,200 | 0.3 |
16/07/2024 |
30.90
|
177,827 | 31.30 | 31.50 | 30.50 | 3,100 | 6,500 | -0.1 |
15/07/2024 |
31.30
|
303,408 | 30.60 | 31.50 | 30.50 | 36,900 | 600 | 1.1 |
12/07/2024 |
30.60
|
345,521 | 32.80 | 32.80 | 30.50 | 12,700 | 7,700 | 0.2 |
11/07/2024 |
31.20
|
239,302 | 31.60 | 32.30 | 31.10 | 200 | 17,700 | -0.6 |
10/07/2024 |
31.60
|
1,049,892 | 31.10 | 33.20 | 31 | 12,800 | 19,100 | -0.2 |
09/07/2024 |
30.90
|
308,304 | 31 | 31.20 | 30.40 | 7,900 | 60,900 | -1.6 |
08/07/2024 |
30.80
|
634,765 | 28.70 | 30.80 | 28.60 | 25,900 | 26,800 | -0.0 |
05/07/2024 |
28.60
|
183,802 | 28.70 | 28.90 | 28.30 | 20,000 | 26,200 | -0.2 |
04/07/2024 |
28.70
|
260,158 | 28 | 28.80 | 28 | 19,700 | 0 | 0.6 |
03/07/2024 |
28.10
|
149,900 | 28.60 | 28.70 | 28.10 | 0 | 3,100 | -0.1 |