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) |
0.20 | 0.68% | 223,800 | 27,000 | 0.8 |
29.40
30.10
29.80
|
2 tháng
(2024-07-22) |
-0.50 | -1.65% | 624,600 | 37,000 | 1.1 |
29.40
30.40
29.80
|
3 tháng
(2024-06-20) |
-0.60 | -1.97% | 1,456,800 | 241,700 | 7.4 |
29.40
30.90
29.80
|
6 tháng
(2024-03-22) |
0.40 | 1.36% | 3,799,800 | 949,910 | 28.5 |
28.50
31.80
29.80
|
12 tháng
(2023-09-25) |
4.96 | 19.98% | 5,982,400 | 1,434,617 | 41.4 |
24.55
31.80
29.80
|
24 tháng
(2022-09-29) |
5.83 | 24.33% | 8,886,614 | 1,731,667 | 49.3 |
20.84
31.80
29.80
|
36 tháng
(2021-10-04) |
6.03 | 25.36% | 20,140,524 | 1,593,892 | 48.3 |
20.84
33
29.80
|
60 tháng
(2019-10-15) |
11.42 | 62.16% | 25,257,956 | 1,237,992 | 38.1 |
14.56
33
29.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
29.60
|
8,100 | 29.70 | 29.80 | 29.60 | 0 | 0 | 0 |
18/09/2024 |
29.80
|
1,300 | 29.90 | 29.90 | 29.80 | 0 | 0 | 0 |
17/09/2024 |
29.70
|
1,700 | 30 | 30 | 29.70 | 0 | 0 | 0 |
16/09/2024 |
29.70
|
13,600 | 29.80 | 29.80 | 29.60 | 0 | 0 | 0 |
13/09/2024 |
29.90
|
500 | 29.80 | 29.90 | 29.80 | 0 | 0 | 0 |
12/09/2024 |
29.70
|
20,500 | 29.80 | 30 | 29.70 | 2,000 | 0 | 0.1 |
11/09/2024 |
29.90
|
5,200 | 29.90 | 29.90 | 29.80 | 0 | 0 | 0 |
10/09/2024 |
29.80
|
6,100 | 29.90 | 29.90 | 29.80 | 0 | 0 | 0 |
09/09/2024 |
29.90
|
14,200 | 29.90 | 29.90 | 29.80 | 0 | 0 | 0 |
06/09/2024 |
29.90
|
1,000 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 |
05/09/2024 |
29.90
|
11,600 | 30.40 | 30.40 | 29.90 | 4,600 | 0 | 0.1 |
04/09/2024 |
29.90
|
9,900 | 29.90 | 30.20 | 29.90 | 6,300 | 0 | 0.2 |
30/08/2024 |
30.10
|
11,100 | 30.10 | 30.10 | 30.10 | 4,500 | 0 | 0.1 |
29/08/2024 |
30.10
|
14,700 | 29.70 | 30.20 | 29.70 | 4,300 | 0 | 0.1 |
28/08/2024 |
29.80
|
7,900 | 29.60 | 29.90 | 29.60 | 0 | 0 | 0 |
27/08/2024 |
29.80
|
3,800 | 29.80 | 29.80 | 29.70 | 0 | 0 | 0 |
26/08/2024 |
29.70
|
8,500 | 29.60 | 29.90 | 29.60 | 0 | 0 | 0 |
23/08/2024 |
30
|
14,100 | 29.90 | 30 | 29.90 | 0 | 0 | 0 |
22/08/2024 |
30
|
6,700 | 29.70 | 30 | 29.70 | 0 | 0 | 0 |
21/08/2024 |
30
|
8,800 | 29.50 | 30 | 29.40 | 4,100 | 0 | 0.1 |
20/08/2024 |
29.40
|
51,000 | 29.60 | 29.60 | 29.40 | 3,000 | 1,800 | 0.0 |
19/08/2024 |
29.60
|
11,600 | 29.40 | 29.60 | 29.40 | 0 | 0 | 0 |
16/08/2024 |
29.60
|
29,600 | 29.60 | 29.70 | 29.40 | 0 | 3,900 | -0.1 |
15/08/2024 |
29.70
|
32,900 | 29.70 | 29.70 | 29.40 | 0 | 0 | 0 |
14/08/2024 |
29.60
|
34,100 | 29.80 | 29.80 | 29.60 | 0 | 2,200 | -0.1 |
13/08/2024 |
29.80
|
11,600 | 30 | 30 | 29.80 | 0 | 0 | 0 |
12/08/2024 |
29.90
|
18,900 | 29.90 | 30.10 | 29.90 | 0 | 0 | 0 |
09/08/2024 |
30
|
8,500 | 30.40 | 30.40 | 29.80 | 0 | 0 | 0 |
08/08/2024 |
29.80
|
2,800 | 29.70 | 29.90 | 29.70 | 0 | 0 | 0 |
07/08/2024 |
29.60
|
4,100 | 30 | 30 | 29.60 | 0 | 0 | 0 |
06/08/2024 |
29.80
|
14,700 | 30 | 30 | 29.70 | 0 | 0 | 0 |
05/08/2024 |
29.60
|
20,800 | 30 | 30.10 | 29.10 | 0 | 1,600 | -0.0 |
02/08/2024 |
30.10
|
7,400 | 30.10 | 30.20 | 30 | 3,500 | 0 | 0.1 |
01/08/2024 |
30
|
43,500 | 30.30 | 30.30 | 30 | 12,700 | 0 | 0.4 |
31/07/2024 |
30.30
|
45,500 | 30.20 | 30.30 | 30 | 0 | 0 | 0 |
30/07/2024 |
30.10
|
11,200 | 30.20 | 30.20 | 30.10 | 0 | 0 | 0 |
29/07/2024 |
30.20
|
11,300 | 30.10 | 30.20 | 30 | 0 | 0 | 0 |
26/07/2024 |
30.30
|
12,000 | 30 | 30.30 | 30 | 0 | 0 | 0 |
25/07/2024 |
30.10
|
5,900 | 30 | 30.10 | 30 | 0 | 0 | 0 |
24/07/2024 |
30.40
|
34,500 | 30.30 | 30.40 | 29.90 | 1,500 | 0 | 0.0 |
23/07/2024 |
30.20
|
13,900 | 30.40 | 30.50 | 30.20 | 0 | 0 | 0 |
22/07/2024 |
30.30
|
37,600 | 30.60 | 30.60 | 30.30 | 0 | 0 | 0 |
19/07/2024 |
30.60
|
21,100 | 30.90 | 30.90 | 30.50 | 0 | 0 | 0 |
18/07/2024 |
30.70
|
38,400 | 30.90 | 31 | 30.60 | 7,700 | 0 | 0.2 |
17/07/2024 |
30.60
|
82,100 | 30.70 | 31.20 | 30.60 | 36,400 | 0 | 1.1 |
16/07/2024 |
30.70
|
23,600 | 30.60 | 30.70 | 30.60 | 12,100 | 0 | 0.4 |
15/07/2024 |
30.70
|
45,700 | 30.30 | 30.70 | 30.30 | 23,300 | 0 | 0.7 |
12/07/2024 |
30.40
|
12,800 | 30.50 | 30.50 | 30.30 | 0 | 0 | 0 |
11/07/2024 |
30.30
|
108,700 | 30.40 | 30.50 | 30.30 | 0 | 0 | 0 |
10/07/2024 |
30.40
|
26,500 | 30.50 | 30.50 | 30.40 | 0 | 0 | 0 |
09/07/2024 |
30.40
|
47,500 | 30.50 | 30.60 | 30.30 | 0 | 0 | 0 |
08/07/2024 |
30.40
|
69,900 | 30.30 | 30.50 | 30.10 | 0 | 0 | 0 |
05/07/2024 |
30.40
|
11,100 | 30.40 | 30.50 | 30.30 | 0 | 0 | 0 |
04/07/2024 |
30.40
|
6,400 | 30.50 | 30.50 | 30.40 | 0 | 0 | 0 |
03/07/2024 |
30.20
|
26,300 | 30.40 | 30.80 | 30.20 | 0 | 0 | 0 |
02/07/2024 |
30.20
|
55,000 | 30.50 | 30.70 | 30 | 0 | 5,500 | -0.2 |
01/07/2024 |
30.70
|
23,200 | 30.50 | 30.70 | 30.20 | 0 | 0 | 0 |
28/06/2024 |
30.40
|
16,200 | 30.50 | 30.60 | 30.40 | 0 | 0 | 0 |
27/06/2024 |
30.70
|
7,100 | 30.60 | 30.80 | 30.60 | 3,300 | 0 | 0.1 |
26/06/2024 |
30.70
|
19,400 | 30.70 | 30.80 | 30.70 | 7,500 | 0 | 0.2 |
25/06/2024 |
30.70
|
114,500 | 30.50 | 30.90 | 30.50 | 111,300 | 0 | 3.4 |
24/06/2024 |
30.70
|
19,500 | 30.90 | 30.90 | 30.50 | 1,300 | 3,000 | -0.1 |
21/06/2024 |
30.90
|
47,200 | 30.40 | 30.90 | 30.40 | 10,300 | 0 | 0.3 |
20/06/2024 |
30.40
|
10,000 | 30.50 | 30.50 | 30.20 | 0 | 0 | 0 |
19/06/2024 |
30.20
|
11,700 | 30.70 | 30.70 | 30.20 | 0 | 0 | 0 |
18/06/2024 |
30.20
|
53,700 | 30.10 | 30.70 | 30 | 0 | 0 | 0 |
17/06/2024 |
30.70
|
15,600 | 30.40 | 30.70 | 30.10 | 0 | 0 | 0 |
14/06/2024 |
30.50
|
19,500 | 30.60 | 30.60 | 30.20 | 0 | 0 | 0 |
13/06/2024 |
30.50
|
10,000 | 30.80 | 30.80 | 30.40 | 0 | 0 | 0 |
12/06/2024 |
30.80
|
78,100 | 31 | 31 | 30 | 1,910 | 0 | 0.1 |
11/06/2024 |
30.90
|
15,700 | 31 | 31 | 30.80 | 0 | 0 | 0 |
10/06/2024 |
30.80
|
23,000 | 30.80 | 31.10 | 30.80 | 0 | 0 | 0 |
07/06/2024 |
30.80
|
9,700 | 30.50 | 31 | 30.40 | 0 | 0 | 0 |
06/06/2024 |
31.10
|
128,900 | 31.20 | 31.20 | 30.10 | 29,300 | 0 | 0.9 |
05/06/2024 |
31.10
|
27,500 | 31.20 | 31.20 | 30.90 | 1,200 | 0 | 0.0 |
04/06/2024 |
31.20
|
5,800 | 31.20 | 31.30 | 31.10 | 0 | 0 | 0 |
03/06/2024 |
31.20
|
36,600 | 31.20 | 31.30 | 31.10 | 0 | 0 | 0 |
31/05/2024 |
31
|
20,800 | 31.20 | 31.40 | 31 | 3,500 | 0 | 0.1 |
30/05/2024 |
31.30
|
43,400 | 31.20 | 31.30 | 30 | 15,700 | 0 | 0.5 |
29/05/2024 |
31.50
|
25,600 | 32 | 32 | 31 | 4,300 | 0 | 0.1 |
28/05/2024 |
31.80
|
135,300 | 30.30 | 33 | 30.30 | 46,300 | 0 | 1.4 |
27/05/2024 |
29.90
|
89,300 | 30 | 31 | 29.80 | 20,000 | 0 | 0.6 |
24/05/2024 |
29.80
|
74,500 | 30 | 30.80 | 29.70 | 0 | 0 | 0 |
23/05/2024 |
30
|
132,200 | 29.60 | 30 | 29.60 | 10,100 | 0 | 0.3 |
22/05/2024 |
29.70
|
73,200 | 29.40 | 29.70 | 29.40 | 10,300 | 0 | 0.3 |
21/05/2024 |
29.50
|
49,900 | 29.50 | 29.80 | 29.40 | 11,600 | 0 | 0.3 |
20/05/2024 |
29.50
|
40,600 | 29.60 | 29.70 | 29.50 | 0 | 0 | 0 |
17/05/2024 |
29.60
|
115,500 | 29.50 | 29.60 | 29.40 | 101,600 | 0 | 3.0 |
16/05/2024 |
29.50
|
17,600 | 29.20 | 29.70 | 29.20 | 0 | 0 | 0 |
15/05/2024 |
29.40
|
45,200 | 29.60 | 29.70 | 29.40 | 0 | 0 | 0 |
14/05/2024 |
29.70
|
11,000 | 29.80 | 29.80 | 29.60 | 100 | 0 | 0.0 |
13/05/2024 |
29.60
|
123,300 | 29.90 | 29.90 | 29.50 | 103,000 | 0 | 3.1 |
10/05/2024 |
29.70
|
56,300 | 29.80 | 29.80 | 29.50 | 17,100 | 0 | 0.5 |
09/05/2024 |
29.70
|
78,900 | 29.80 | 29.90 | 29.60 | 24,100 | 0 | 0.7 |
08/05/2024 |
29.70
|
90,900 | 29.70 | 29.80 | 29.60 | 59,500 | 0 | 1.8 |
07/05/2024 |
29.70
|
29,800 | 29.60 | 29.70 | 29.20 | 25,600 | 800 | 0.7 |
06/05/2024 |
29.60
|
100,900 | 29.50 | 29.80 | 29.40 | 73,300 | 0 | 2.2 |
03/05/2024 |
29.60
|
11,500 | 29.10 | 29.80 | 29 | 0 | 0 | 0 |
02/05/2024 |
29.30
|
19,600 | 29 | 29.90 | 29 | 0 | 0 | 0 |
26/04/2024 |
29
|
18,700 | 29 | 29.20 | 28.90 | 0 | 0 | 0 |