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) |
-0.40 | -1.40% | 2,688,800 | 48,100 | 1.3 |
27.50
29.40
28.20
|
2 tháng
(2024-07-22) |
-0.40 | -1.40% | 6,743,600 | 7,300 | 0.2 |
25.90
29.40
28.20
|
3 tháng
(2024-06-20) |
-1.20 | -4.08% | 13,795,300 | -1,300 | -0.3 |
25.90
31.60
28.20
|
6 tháng
(2024-03-22) |
4.70 | 20% | 39,999,600 | 20,497 | -2.3 |
22.70
32.20
28.20
|
12 tháng
(2023-09-25) |
8.10 | 40.30% | 72,419,400 | 101,597 | -0.5 |
17.90
32.20
28.20
|
24 tháng
(2022-09-29) |
12 | 74.07% | 150,982,035 | 50,719 | -1.6 |
8.90
32.20
28.20
|
36 tháng
(2021-10-04) |
11.97 | 73.77% | 205,172,158 | -29,381 | -3.1 |
8.90
32.20
28.20
|
60 tháng
(2019-10-15) |
11.21 | 66% | 317,535,726 | 124,853 | -0.3 |
6.80
32.20
28.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
28.30
|
54,800 | 28.30 | 28.40 | 28.10 | 5,300 | 1,200 | 0.1 |
18/09/2024 |
28.20
|
57,000 | 28.20 | 28.30 | 27.80 | 12,700 | 100 | 0.4 |
17/09/2024 |
28
|
92,200 | 27.70 | 28.10 | 27.20 | 1,600 | 0 | 0.0 |
16/09/2024 |
27.50
|
118,300 | 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
|
43,300 | 28.30 | 28.50 | 27.80 | 300 | 2,800 | -0.1 |
11/09/2024 |
28.20
|
121,500 | 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
|
80,800 | 28.90 | 29 | 28.30 | 0 | 2,200 | -0.1 |
06/09/2024 |
28.70
|
62,500 | 28.50 | 28.70 | 28.20 | 5,100 | 1,200 | 0.1 |
05/09/2024 |
28.50
|
121,500 | 28.60 | 28.90 | 28.30 | 6,700 | 3,300 | 0.1 |
04/09/2024 |
28.50
|
148,300 | 29.10 | 29.20 | 28 | 2,500 | 0 | 0.1 |
30/08/2024 |
29.20
|
88,300 | 29.30 | 29.30 | 29.10 | 0 | 5,800 | -0.2 |
29/08/2024 |
29.20
|
100,100 | 28.90 | 29.30 | 28.70 | 2,900 | 600 | 0.1 |
28/08/2024 |
28.90
|
125,000 | 28.70 | 29.40 | 28.60 | 2,400 | 7,100 | -0.1 |
27/08/2024 |
28.70
|
113,800 | 28.60 | 29 | 28.50 | 0 | 10,400 | -0.3 |
26/08/2024 |
28.50
|
99,800 | 29.30 | 29.40 | 28.50 | 100 | 6,600 | -0.2 |
23/08/2024 |
29
|
151,900 | 29 | 29.30 | 28.60 | 3,600 | 4,800 | -0.0 |
22/08/2024 |
29
|
138,300 | 29.90 | 29.90 | 28.90 | 12,700 | 2,100 | 0.3 |
21/08/2024 |
29.40
|
366,100 | 28.50 | 31 | 28.50 | 900 | 7,900 | -0.2 |
20/08/2024 |
28.50
|
202,600 | 28.50 | 28.60 | 28.20 | 4,600 | 0 | 0.1 |
19/08/2024 |
28.60
|
248,000 | 28.10 | 28.70 | 28 | 3,800 | 0 | 0.1 |
16/08/2024 |
28
|
290,300 | 26.90 | 28.40 | 26.50 | 22,500 | 10,700 | 0.3 |
15/08/2024 |
27.10
|
83,600 | 27.20 | 27.20 | 26.90 | 0 | 1,300 | -0.0 |
14/08/2024 |
27.30
|
65,300 | 27.30 | 27.40 | 27.10 | 0 | 0 | 0 |
13/08/2024 |
27.30
|
120,500 | 28 | 28 | 27 | 2,600 | 0 | 0.1 |
12/08/2024 |
27.80
|
109,200 | 27.70 | 28 | 27.50 | 900 | 900 | -0.0 |
09/08/2024 |
27.40
|
132,300 | 27.20 | 27.40 | 26.80 | 9,200 | 8,300 | 0.0 |
08/08/2024 |
26.90
|
164,500 | 26.70 | 27.10 | 26.10 | 0 | 1,500 | -0.0 |
07/08/2024 |
26.70
|
85,800 | 26.50 | 26.90 | 26.20 | 100 | 4,000 | -0.1 |
06/08/2024 |
26.40
|
191,400 | 26 | 26.70 | 25.60 | 1,600 | 0 | 0.0 |
05/08/2024 |
25.90
|
599,000 | 28 | 28 | 25.80 | 9,200 | 0 | 0.2 |
02/08/2024 |
28.50
|
199,700 | 27.80 | 28.50 | 27.30 | 4,100 | 4,200 | -0.0 |
01/08/2024 |
28
|
429,900 | 28.60 | 29.60 | 27.70 | 0 | 12,500 | -0.4 |
31/07/2024 |
28.60
|
217,300 | 28.90 | 29.40 | 28.40 | 0 | 19,900 | -0.6 |
30/07/2024 |
28.60
|
122,400 | 28.80 | 29.20 | 28.30 | 4,200 | 6,900 | -0.1 |
29/07/2024 |
28.80
|
73,400 | 29 | 29.40 | 28.70 | 0 | 14,300 | -0.4 |
26/07/2024 |
28.90
|
211,100 | 28.20 | 29.10 | 28.20 | 27,100 | 7,100 | 0.6 |
25/07/2024 |
28.20
|
126,100 | 28.90 | 28.90 | 27.70 | 2,100 | 7,600 | -0.2 |
24/07/2024 |
28.40
|
293,100 | 27.80 | 28.60 | 27 | 10,700 | 26,000 | -0.4 |
23/07/2024 |
27.90
|
192,700 | 28.60 | 28.60 | 27.70 | 3,700 | 19,500 | -0.4 |
22/07/2024 |
28.60
|
347,200 | 28.80 | 29.40 | 27.90 | 25,000 | 19,100 | 0.2 |
19/07/2024 |
29
|
321,800 | 29.70 | 29.80 | 28.80 | 5,900 | 6,600 | -0.0 |
18/07/2024 |
29.70
|
299,600 | 29.20 | 30.20 | 28.60 | 10,300 | 19,000 | -0.3 |
17/07/2024 |
29.20
|
532,500 | 30.90 | 31 | 28.70 | 28,000 | 17,200 | 0.3 |
16/07/2024 |
30.90
|
177,800 | 31.30 | 31.50 | 30.50 | 3,100 | 6,500 | -0.1 |
15/07/2024 |
31.30
|
303,200 | 30.60 | 31.50 | 30.50 | 36,900 | 600 | 1.1 |
12/07/2024 |
30.60
|
345,400 | 32.80 | 32.80 | 30.50 | 12,700 | 7,700 | 0.2 |
11/07/2024 |
31.20
|
239,000 | 31.60 | 32.30 | 31.10 | 200 | 17,700 | -0.6 |
10/07/2024 |
31.60
|
1,049,600 | 31.10 | 33.20 | 31 | 12,800 | 19,100 | -0.2 |
09/07/2024 |
30.90
|
308,100 | 31 | 31.20 | 30.40 | 7,900 | 60,900 | -1.6 |
08/07/2024 |
30.80
|
634,600 | 28.70 | 30.80 | 28.60 | 25,900 | 26,800 | -0.0 |
05/07/2024 |
28.60
|
183,700 | 28.70 | 28.90 | 28.30 | 20,000 | 26,200 | -0.2 |
04/07/2024 |
28.70
|
260,100 | 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 |
02/07/2024 |
28.30
|
206,600 | 27.60 | 28.40 | 27.60 | 43,100 | 10,000 | 0.9 |
01/07/2024 |
27.60
|
125,100 | 27.60 | 27.60 | 27 | 16,900 | 500 | 0.4 |
28/06/2024 |
27.20
|
286,800 | 27.60 | 28.20 | 26.60 | 13,500 | 6,800 | 0.2 |
27/06/2024 |
27.50
|
147,700 | 28.20 | 28.50 | 27.50 | 0 | 6,700 | -0.2 |
26/06/2024 |
28.20
|
174,000 | 28.20 | 28.20 | 27.60 | 3,900 | 500 | 0.1 |
25/06/2024 |
28.10
|
200,800 | 27.80 | 28.40 | 27.50 | 4,000 | 1,500 | 0.1 |
24/06/2024 |
27.80
|
555,200 | 30 | 30 | 27.70 | 9,500 | 32,600 | -0.7 |
21/06/2024 |
30
|
308,900 | 29.50 | 30.50 | 29.50 | 500 | 7,100 | -0.2 |
20/06/2024 |
29.40
|
241,300 | 29.30 | 29.80 | 29.10 | 1,400 | 7,700 | -0.2 |
19/06/2024 |
29.20
|
257,200 | 29.10 | 29.50 | 28.90 | 23,200 | 1,700 | 0.6 |
18/06/2024 |
29.10
|
430,100 | 30 | 30.20 | 29.10 | 14,700 | 4,400 | 0.3 |
17/06/2024 |
29.50
|
398,700 | 30.20 | 30.50 | 29.30 | 6,900 | 4,400 | 0.1 |
14/06/2024 |
30.50
|
462,000 | 31.60 | 32.40 | 30.50 | 2,300 | 9,300 | -0.2 |
13/06/2024 |
31.60
|
190,600 | 31.20 | 31.60 | 31.20 | 4,400 | 8,100 | -0.1 |
12/06/2024 |
31.20
|
245,700 | 31.60 | 31.60 | 31.10 | 2,600 | 0 | 0.1 |
11/06/2024 |
31.20
|
428,400 | 31.80 | 32.10 | 31 | 3,000 | 19,100 | -0.5 |
10/06/2024 |
31.60
|
297,200 | 31.50 | 33 | 31.20 | 3,400 | 47,300 | -1.4 |
07/06/2024 |
31.50
|
184,700 | 31.80 | 31.80 | 31.30 | 0 | 0 | 0 |
06/06/2024 |
31.90
|
505,300 | 32.10 | 32.50 | 30.90 | 15,900 | 39,800 | -0.8 |
05/06/2024 |
32.10
|
317,700 | 32.30 | 32.70 | 31.30 | 0 | 48,200 | -1.5 |
04/06/2024 |
32.20
|
670,400 | 31.40 | 33 | 31.30 | 37,600 | 43,900 | -0.2 |
03/06/2024 |
31.40
|
455,500 | 31.20 | 32 | 30.60 | 67,800 | 4,000 | 2.0 |
31/05/2024 |
30.50
|
221,400 | 30.40 | 30.80 | 30 | 32,600 | 6,200 | 0.8 |
30/05/2024 |
30.40
|
470,500 | 30.50 | 30.60 | 29.50 | 5,400 | 57,200 | -1.6 |
29/05/2024 |
30.60
|
497,800 | 31.80 | 31.80 | 30.10 | 29,600 | 56,400 | -0.9 |
28/05/2024 |
30.90
|
267,000 | 30.50 | 31 | 30.50 | 26,800 | 0 | 0.8 |
27/05/2024 |
30.20
|
237,700 | 29.90 | 30.40 | 29.80 | 13,300 | 5,900 | 0.2 |
24/05/2024 |
29.90
|
803,900 | 31.10 | 31.60 | 29 | 42,300 | 52,000 | -0.3 |
23/05/2024 |
31.10
|
533,400 | 30.20 | 31.80 | 30.10 | 56,600 | 28,800 | 0.9 |
22/05/2024 |
30.20
|
411,000 | 30.90 | 31.80 | 29.70 | 19,200 | 42,300 | -0.7 |
21/05/2024 |
30.80
|
621,500 | 29.60 | 30.80 | 29.50 | 39,600 | 51,733 | -0.4 |
20/05/2024 |
29.50
|
502,700 | 30.70 | 30.70 | 29.50 | 8,700 | 24,200 | -0.5 |
17/05/2024 |
30.50
|
304,300 | 30.90 | 30.90 | 30.10 | 300 | 45,100 | -1.4 |
16/05/2024 |
30.60
|
649,100 | 29.30 | 31 | 29.30 | 18,000 | 46,600 | -0.9 |
15/05/2024 |
29.20
|
497,300 | 29 | 30 | 28.80 | 41,400 | 13,900 | 0.8 |
14/05/2024 |
29
|
371,300 | 29.40 | 29.50 | 28.70 | 17,500 | 8,270 | 0.3 |
13/05/2024 |
29.40
|
404,800 | 29.40 | 29.50 | 28.70 | 18,900 | 22,300 | -0.1 |
10/05/2024 |
29.40
|
763,800 | 28.40 | 29.70 | 27.60 | 76,000 | 5,400 | 2.0 |
09/05/2024 |
28.50
|
973,100 | 28.10 | 29.90 | 28.10 | 60,400 | 35,400 | 0.7 |
08/05/2024 |
28
|
1,627,400 | 25.60 | 28 | 25 | 30,400 | 20,300 | 0.3 |
07/05/2024 |
25.50
|
283,300 | 25.20 | 25.50 | 24.70 | 7,200 | 0 | 0.2 |
06/05/2024 |
25
|
444,500 | 24 | 25.30 | 23.60 | 65,300 | 2,900 | 0 |
03/05/2024 |
23.90
|
330,400 | 23.50 | 24.40 | 23.50 | 34,000 | 3,400 | 0.7 |
02/05/2024 |
23.50
|
126,700 | 23.70 | 23.70 | 23.20 | 0 | 2,100 | -0.0 |
26/04/2024 |
23.70
|
139,900 | 24 | 24 | 23.40 | 0 | 5,900 | -0.1 |