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) |
1.80 | 6.87% | 1,439,600 | 39,901 | 1.2 |
26.20
31
27.50
|
2 tháng
(2024-07-22) |
2.50 | 9.80% | 2,700,900 | 145,201 | 3.9 |
23.60
31
27.50
|
3 tháng
(2024-06-20) |
-5.30 | -15.92% | 3,465,600 | 160,701 | 4.4 |
23.60
33.30
27.50
|
6 tháng
(2024-03-22) |
-8.30 | -22.87% | 5,191,500 | 137,801 | 3.6 |
23.60
39.50
27.50
|
12 tháng
(2023-09-25) |
-15.50 | -35.63% | 9,372,300 | 171,801 | 4.6 |
23.60
47.80
27.50
|
24 tháng
(2022-09-29) |
-40.80 | -59.30% | 17,065,345 | 243,621 | 8.9 |
23.60
71.10
27.50
|
36 tháng
(2021-10-04) |
9.60 | 52.17% | 34,897,404 | 339,808 | 13.1 |
18.40
96
27.50
|
60 tháng
(2019-10-15) |
16.80 | 150% | 35,181,679 | -5,315,292 | -30.9 |
8.20
96
27.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
27.20
|
47,800 | 28 | 28 | 27 | 6,200 | 1,500 | 0.1 |
18/09/2024 |
27.50
|
53,100 | 28 | 28 | 27.20 | 7,500 | 3,000 | 0.1 |
17/09/2024 |
28
|
50,700 | 27 | 28 | 27 | 8,200 | 9,600 | -0.0 |
16/09/2024 |
27
|
51,800 | 28.60 | 28.60 | 27 | 10,800 | 4,500 | 0.2 |
13/09/2024 |
28.60
|
52,600 | 28 | 28.80 | 27.50 | 9,200 | 5,000 | 0.1 |
12/09/2024 |
28
|
58,800 | 29 | 29.60 | 27.80 | 7,300 | 11,900 | -0.1 |
11/09/2024 |
28.50
|
54,100 | 29 | 30 | 28.50 | 4,100 | 5,500 | -0.0 |
10/09/2024 |
29
|
58,800 | 30.30 | 31 | 29 | 12,200 | 4,800 | 0.2 |
09/09/2024 |
30
|
72,300 | 30 | 31 | 29.80 | 27,101 | 5,200 | 0.7 |
06/09/2024 |
30.10
|
74,700 | 30.60 | 31.50 | 30 | 10,200 | 2,800 | 0.2 |
05/09/2024 |
30.90
|
76,800 | 30.90 | 32.20 | 29.90 | 13,200 | 7,000 | 0.2 |
04/09/2024 |
31
|
72,900 | 30 | 31.60 | 29.80 | 4,800 | 19,800 | -0.5 |
30/08/2024 |
30.60
|
76,200 | 29 | 30.80 | 29 | 13,100 | 19,000 | -0.2 |
29/08/2024 |
29.90
|
88,800 | 28 | 29.90 | 27.80 | 2,200 | 5,700 | -0.1 |
28/08/2024 |
27.90
|
80,900 | 28 | 28.90 | 27.60 | 6,900 | 9,800 | -0.1 |
27/08/2024 |
28
|
80,800 | 28.70 | 29 | 27.70 | 21,300 | 8,300 | 0.4 |
26/08/2024 |
28.80
|
77,800 | 28.10 | 30.30 | 28.10 | 17,100 | 7,900 | 0.3 |
23/08/2024 |
28.20
|
81,300 | 28 | 29 | 27.50 | 18,700 | 14,500 | 0.1 |
22/08/2024 |
28.50
|
85,500 | 27.20 | 28.50 | 27 | 17,100 | 17,600 | -0.0 |
21/08/2024 |
27.80
|
81,800 | 27 | 28 | 26.50 | 3,200 | 9,100 | -0.2 |
20/08/2024 |
27.60
|
80,800 | 26 | 27.90 | 25.60 | 27,300 | 30,100 | -0.1 |
19/08/2024 |
26.20
|
82,200 | 26 | 26.60 | 25 | 13,900 | 9,900 | 0.1 |
16/08/2024 |
26
|
84,200 | 24 | 26 | 24 | 16,300 | 8,900 | 0.2 |
15/08/2024 |
23.60
|
88,000 | 24.50 | 25 | 23.60 | 16,700 | 5,500 | 0.3 |
14/08/2024 |
24.30
|
64,400 | 24.70 | 25.50 | 24 | 15,600 | 6,300 | 0.2 |
13/08/2024 |
24.70
|
75,400 | 25.60 | 25.80 | 24.60 | 20,100 | 15,500 | 0.1 |
12/08/2024 |
25.80
|
69,600 | 26.10 | 26.50 | 25 | 22,300 | 5,300 | 0.4 |
09/08/2024 |
26.50
|
61,000 | 25.70 | 27 | 25.50 | 12,100 | 15,600 | -0.1 |
08/08/2024 |
25.50
|
69,900 | 26 | 26.60 | 25 | 15,400 | 13,600 | 0.0 |
07/08/2024 |
26
|
70,800 | 26.70 | 27.50 | 25.50 | 21,500 | 9,000 | 0.3 |
06/08/2024 |
27
|
50,100 | 25.60 | 27.50 | 25.60 | 9,400 | 3,700 | 0.2 |
05/08/2024 |
25.60
|
59,200 | 27 | 27.60 | 25 | 18,500 | 6,100 | 0.3 |
02/08/2024 |
28.80
|
66,800 | 26.50 | 28.80 | 26.50 | 8,400 | 9,100 | -0.0 |
01/08/2024 |
27
|
62,800 | 28.30 | 30 | 27 | 12,200 | 4,000 | 0.2 |
31/07/2024 |
29
|
78,800 | 28 | 29.90 | 28 | 19,400 | 7,600 | 0.3 |
30/07/2024 |
28
|
68,900 | 26.80 | 28 | 26 | 22,800 | 11,500 | 0.3 |
29/07/2024 |
27.10
|
64,400 | 26 | 27.60 | 26 | 11,900 | 2,200 | 0.3 |
26/07/2024 |
26
|
68,800 | 24 | 26 | 24 | 9,200 | 13,900 | -0.1 |
25/07/2024 |
23.80
|
40,900 | 24 | 24.80 | 23.30 | 4,300 | 6,900 | -0.1 |
24/07/2024 |
24.50
|
38,800 | 24.60 | 25 | 23.30 | 7,600 | 6,200 | 0.0 |
23/07/2024 |
24.40
|
42,100 | 25.60 | 26 | 24.20 | 7,700 | 10,200 | -0.1 |
22/07/2024 |
25.50
|
36,400 | 26.80 | 27 | 24.60 | 3,700 | 8,700 | -0.1 |
19/07/2024 |
26.60
|
36,500 | 27.50 | 27.80 | 26 | 5,500 | 5,100 | 0.0 |
18/07/2024 |
27.10
|
40,100 | 27 | 27.80 | 26.60 | 15,800 | 13,200 | 0.1 |
17/07/2024 |
27
|
43,100 | 28 | 28.20 | 26 | 12,400 | 8,000 | 0.1 |
16/07/2024 |
28
|
30,700 | 27.60 | 28.60 | 27.20 | 2,900 | 5,000 | -0.1 |
15/07/2024 |
27.40
|
38,200 | 27.80 | 28.50 | 27.40 | 1,500 | 3,500 | -0.1 |
12/07/2024 |
27.80
|
32,200 | 28.20 | 29 | 27.60 | 3,500 | 5,100 | -0.0 |
11/07/2024 |
28
|
25,600 | 28.60 | 29.30 | 28 | 1,800 | 3,000 | -0.0 |
10/07/2024 |
28.30
|
29,700 | 29 | 29.80 | 28 | 2,700 | 4,600 | -0.1 |
09/07/2024 |
29
|
33,200 | 29 | 29.80 | 28.30 | 3,100 | 2,600 | 0.0 |
08/07/2024 |
29
|
28,900 | 29.50 | 30.30 | 28.30 | 8,900 | 1,800 | 0.2 |
05/07/2024 |
29.30
|
41,800 | 30 | 31 | 28 | 7,800 | 5,800 | 0.1 |
04/07/2024 |
30
|
28,500 | 30 | 30.80 | 29.60 | 1,900 | 5,600 | -0.1 |
03/07/2024 |
30.40
|
32,400 | 29.30 | 30.60 | 29 | 5,800 | 5,300 | 0.0 |
02/07/2024 |
29.30
|
20,100 | 29.60 | 30 | 29 | 2,100 | 2,100 | -0 |
01/07/2024 |
29.60
|
31,400 | 29.80 | 30.90 | 29.40 | 6,800 | 6,600 | 0.0 |
28/06/2024 |
29.60
|
42,900 | 30 | 31.50 | 29 | 4,200 | 0 | 0.1 |
27/06/2024 |
30.80
|
44,400 | 30 | 31 | 29.60 | 3,800 | 5,300 | -0.0 |
26/06/2024 |
30.20
|
34,100 | 31 | 32 | 29.50 | 6,400 | 4,100 | 0.1 |
25/06/2024 |
31
|
41,100 | 30 | 31 | 29 | 5,800 | 2,700 | 0.1 |
24/06/2024 |
31
|
45,000 | 32 | 33 | 30 | 6,800 | 5,500 | 0.0 |
21/06/2024 |
32
|
31,200 | 33 | 34 | 32 | 3,300 | 3,900 | -0.0 |
20/06/2024 |
33.30
|
33,600 | 34 | 34.50 | 32.60 | 4,200 | 2,700 | 0.1 |
19/06/2024 |
33.60
|
32,900 | 34 | 35 | 33 | 4,200 | 9,100 | -0.2 |
18/06/2024 |
34
|
27,000 | 34.70 | 35 | 34 | 3,200 | 3,400 | -0.0 |
17/06/2024 |
34.70
|
29,700 | 35 | 35.80 | 34 | 0 | 3,600 | -0.1 |
14/06/2024 |
35.30
|
45,100 | 35.20 | 36.40 | 35 | 5,400 | 2,200 | 0.1 |
13/06/2024 |
35.90
|
25,400 | 36.60 | 36.60 | 35 | 3,800 | 3,300 | 0.0 |
12/06/2024 |
36.50
|
41,300 | 35.60 | 36.50 | 35 | 3,500 | 2,600 | 0.0 |
11/06/2024 |
35.50
|
38,000 | 36 | 36.80 | 35 | 5,500 | 5,100 | 0.1 |
10/06/2024 |
35.80
|
29,000 | 36.80 | 37 | 35.30 | 2,600 | 3,100 | -0.0 |
07/06/2024 |
36
|
31,700 | 36.60 | 37 | 35 | 0 | 0 | 0 |
06/06/2024 |
37
|
22,000 | 36 | 37.50 | 36 | 1,700 | 2,100 | -0.0 |
05/06/2024 |
36.30
|
21,700 | 36.80 | 37.80 | 36.30 | 4,400 | 1,700 | 0.1 |
04/06/2024 |
37
|
25,400 | 37 | 37.60 | 36.50 | 3,200 | 3,600 | -0.0 |
03/06/2024 |
36.70
|
26,200 | 36.50 | 38 | 36.30 | 1,900 | 3,100 | -0.0 |
31/05/2024 |
35.50
|
26,900 | 36.80 | 37.30 | 35.50 | 1,100 | 3,800 | -0.1 |
30/05/2024 |
36.80
|
24,100 | 36.20 | 37 | 35.30 | 3,600 | 2,900 | 0.0 |
29/05/2024 |
36.50
|
31,400 | 37.60 | 38 | 35.50 | 1,900 | 4,900 | -0.1 |
28/05/2024 |
37.80
|
29,900 | 36.30 | 38 | 36 | 8,300 | 6,300 | 0.1 |
27/05/2024 |
36.10
|
27,600 | 36 | 37.30 | 35.80 | 1,400 | 6,600 | -0.2 |
24/05/2024 |
36
|
31,400 | 37.30 | 37.30 | 35 | 2,700 | 4,700 | -0.1 |
23/05/2024 |
38
|
32,200 | 37 | 38 | 36 | 6,600 | 5,800 | 0.0 |
22/05/2024 |
37
|
23,100 | 37.40 | 38.60 | 37 | 3,100 | 5,400 | -0.1 |
21/05/2024 |
37.40
|
24,900 | 38 | 38.80 | 37 | 5,700 | 2,100 | 0.1 |
20/05/2024 |
37.80
|
23,400 | 38.80 | 39 | 37.60 | 1,000 | 5,400 | -0.2 |
17/05/2024 |
38.60
|
21,800 | 38 | 38.80 | 37 | 5,500 | 2,300 | 0.1 |
16/05/2024 |
37.80
|
25,500 | 37 | 39 | 37 | 2,800 | 2,500 | 0.0 |
15/05/2024 |
38.50
|
26,200 | 38 | 39 | 37.50 | 7,200 | 2,600 | 0.2 |
14/05/2024 |
38
|
27,700 | 37 | 38 | 37 | 2,600 | 5,000 | -0.1 |
13/05/2024 |
37.30
|
24,400 | 37.50 | 38 | 37 | 5,500 | 0 | 0.2 |
10/05/2024 |
37.60
|
25,600 | 37 | 37.70 | 36 | 1,900 | 1,400 | 0.0 |
09/05/2024 |
37
|
28,600 | 35.80 | 37.60 | 35 | 5,900 | 6,500 | -0.0 |
08/05/2024 |
36
|
26,800 | 36 | 37 | 34.50 | 4,600 | 4,300 | 0.0 |
07/05/2024 |
36
|
30,000 | 34 | 36 | 34 | 3,800 | 2,000 | 0.1 |
06/05/2024 |
34.50
|
27,900 | 32.80 | 35 | 31.60 | 4,700 | 2,500 | 0.1 |
03/05/2024 |
32.50
|
20,400 | 33 | 33.80 | 32.50 | 4,600 | 3,000 | 0.1 |
02/05/2024 |
32.90
|
29,300 | 33 | 33.60 | 32.20 | 5,000 | 4,100 | 0.0 |
26/04/2024 |
34
|
24,700 | 33 | 34 | 32.30 | 1,700 | 3,500 | -0.1 |