| 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) |
1.20 | 4.65% | 41,000 | 0 | 0 |
25.80
27.70
27
|
|
2 tháng
(2024-07-22) |
1.80 | 7.14% | 101,800 | 0 | 0 |
24.50
27.70
27
|
|
3 tháng
(2024-06-20) |
2.20 | 8.87% | 152,300 | 0 | 0 |
24.50
27.80
27
|
|
6 tháng
(2024-03-22) |
5 | 22.73% | 304,144 | 0 | 0 |
19.60
27.80
27
|
|
12 tháng
(2023-09-25) |
10.09 | 59.66% | 397,254 | 0 | 0 |
16.35
27.80
27
|
|
24 tháng
(2022-09-29) |
3.18 | 13.34% | 569,951 | 0 | 0 |
15.13
27.80
27
|
|
36 tháng
(2021-10-04) |
13.30 | 97.10% | 4,207,622 | 1,200 | 0.0 |
13.70
32.62
27
|
|
60 tháng
(2019-10-15) |
20.11 | 292.13% | 4,467,672 | 1,200 | 0.0 |
5.69
32.62
27
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/09/2024 |
27.50
|
8,300 | 27.20 | 27.50 | 27.20 | 0 | 0 | 0 |
| 18/09/2024 |
27
|
4,800 | 26.60 | 27.50 | 26.50 | 0 | 0 | 0 |
| 17/09/2024 |
27.50
|
2,400 | 28 | 28 | 27.30 | 0 | 0 | 0 |
| 16/09/2024 |
27.70
|
2,900 | 27.40 | 27.90 | 27.40 | 0 | 0 | 0 |
| 13/09/2024 |
27.50
|
5,700 | 27.70 | 27.80 | 26.90 | 0 | 0 | 0 |
| 12/09/2024 |
26.30
|
2,200 | 26.40 | 26.60 | 26.30 | 0 | 0 | 0 |
| 11/09/2024 |
26.40
|
500 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 |
| 10/09/2024 |
26.40
|
5,100 | 26.50 | 26.60 | 26.40 | 0 | 0 | 0 |
| 09/09/2024 |
26.40
|
4,200 | 26 | 26.40 | 26 | 0 | 0 | 0 |
| 06/09/2024 |
26.40
|
2,800 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 |
| 05/09/2024 |
26.50
|
2,400 | 26.40 | 26.50 | 26.30 | 0 | 0 | 0 |
| 04/09/2024 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 30/08/2024 |
26
|
200 | 26 | 26 | 26 | 0 | 0 | 0 |
| 29/08/2024 |
26
|
500 | 26 | 26 | 26 | 0 | 0 | 0 |
| 28/08/2024 |
26.20
|
2,300 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 |
| 27/08/2024 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 |
| 26/08/2024 |
25.90
|
1,100 | 26 | 26 | 25.90 | 0 | 0 | 0 |
| 23/08/2024 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 22/08/2024 |
26
|
2,900 | 26.10 | 26.10 | 25.90 | 0 | 0 | 0 |
| 21/08/2024 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
| 20/08/2024 |
25.80
|
500 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
| 19/08/2024 |
25.80
|
500 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
| 16/08/2024 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
| 15/08/2024 |
24.70
|
1,400 | 25 | 25 | 24.70 | 0 | 0 | 0 |
| 14/08/2024 |
25.10
|
9,200 | 25 | 25.40 | 25 | 0 | 0 | 0 |
| 13/08/2024 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 |
| 12/08/2024 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 |
| 09/08/2024 |
24.70
|
100 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 |
| 08/08/2024 |
24.70
|
100 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 |
| 07/08/2024 |
24.60
|
0 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 |
| 06/08/2024 |
24.90
|
3,800 | 24.60 | 24.90 | 24.60 | 0 | 0 | 0 |
| 05/08/2024 |
25.80
|
9,500 | 26 | 26 | 25.80 | 0 | 0 | 0 |
| 02/08/2024 |
26
|
7,000 | 25.20 | 27.90 | 25 | 0 | 0 | 0 |
| 01/08/2024 |
26.90
|
2,000 | 28.40 | 28.40 | 25.30 | 0 | 0 | 0 |
| 31/07/2024 |
26
|
1,300 | 26 | 26 | 26 | 0 | 0 | 0 |
| 30/07/2024 |
25
|
3,900 | 25 | 25 | 25 | 0 | 0 | 0 |
| 29/07/2024 |
25
|
700 | 25 | 25 | 25 | 0 | 0 | 0 |
| 26/07/2024 |
24.50
|
2,900 | 25 | 25 | 24.50 | 0 | 0 | 0 |
| 25/07/2024 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 24/07/2024 |
25.10
|
8,700 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 23/07/2024 |
25.10
|
9,700 | 25.20 | 25.20 | 25.10 | 0 | 0 | 0 |
| 22/07/2024 |
25.20
|
500 | 26 | 26 | 25.20 | 0 | 0 | 0 |
| 19/07/2024 |
27.80
|
19,200 | 25 | 28 | 25 | 0 | 0 | 0 |
| 18/07/2024 |
25
|
100 | 25 | 25 | 25 | 0 | 0 | 0 |
| 17/07/2024 |
25.70
|
3,800 | 26.50 | 26.50 | 25.70 | 0 | 0 | 0 |
| 16/07/2024 |
26.50
|
100 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 15/07/2024 |
26.50
|
1,300 | 26.50 | 26.90 | 26.50 | 0 | 0 | 0 |
| 12/07/2024 |
26
|
800 | 26 | 28.90 | 26 | 0 | 0 | 0 |
| 11/07/2024 |
26
|
1,000 | 26.10 | 26.30 | 25.90 | 0 | 0 | 0 |
| 10/07/2024 |
26.10
|
100 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 |
| 09/07/2024 |
25.30
|
3,100 | 26.10 | 26.10 | 25.30 | 0 | 0 | 0 |
| 08/07/2024 |
26
|
900 | 26.20 | 26.20 | 24.20 | 0 | 0 | 0 |
| 05/07/2024 |
26.30
|
1,100 | 25.50 | 26.30 | 25.50 | 0 | 0 | 0 |
| 04/07/2024 |
26.40
|
10,900 | 26.40 | 26.50 | 26 | 0 | 0 | 0 |
| 03/07/2024 |
26.40
|
1,200 | 25 | 26.40 | 25 | 0 | 0 | 0 |
| 02/07/2024 |
25
|
200 | 25 | 25 | 25 | 0 | 0 | 0 |
| 01/07/2024 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
| 28/06/2024 |
25.90
|
300 | 25.70 | 25.90 | 25.70 | 0 | 0 | 0 |
| 27/06/2024 |
25.70
|
200 | 25.90 | 25.90 | 25.70 | 0 | 0 | 0 |
| 26/06/2024 |
25.70
|
800 | 25.60 | 25.90 | 23.80 | 0 | 0 | 0 |
| 25/06/2024 |
25.60
|
2,300 | 25.60 | 25.90 | 24 | 0 | 0 | 0 |
| 24/06/2024 |
24.90
|
200 | 26.30 | 26.30 | 24.90 | 0 | 0 | 0 |
| 21/06/2024 |
24.90
|
300 | 26.40 | 26.40 | 24.90 | 0 | 0 | 0 |
| 20/06/2024 |
24.80
|
2,600 | 24.60 | 24.90 | 24.60 | 0 | 0 | 0 |
| 19/06/2024 |
26.40
|
0 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 |
| 18/06/2024 |
26.30
|
1,000 | 26.50 | 26.50 | 26.30 | 0 | 0 | 0 |
| 17/06/2024 |
26.20
|
2,200 | 27.40 | 27.40 | 26.20 | 0 | 0 | 0 |
| 14/06/2024 |
22.50
|
5,100 | 25 | 25 | 22.50 | 0 | 0 | 0 |
| 13/06/2024 |
26.40
|
500 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 |
| 12/06/2024 |
25
|
1,500 | 26.90 | 28.50 | 25 | 0 | 0 | 0 |
| 11/06/2024 |
26.40
|
400 | 26.50 | 26.50 | 26.30 | 0 | 0 | 0 |
| 10/06/2024 |
26.50
|
3,800 | 26.50 | 26.50 | 26.40 | 0 | 0 | 0 |
| 07/06/2024 |
26.50
|
100 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 06/06/2024 |
24.60
|
4,600 | 25 | 25 | 24.60 | 0 | 0 | 0 |
| 05/06/2024 |
25
|
800 | 25 | 25 | 25 | 0 | 0 | 0 |
| 04/06/2024 |
25.10
|
2,000 | 25 | 25.10 | 25 | 0 | 0 | 0 |
| 03/06/2024 |
25
|
2,500 | 26 | 26 | 25 | 0 | 0 | 0 |
| 31/05/2024 |
25.20
|
100 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 |
| 30/05/2024 |
24.50
|
2,100 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 29/05/2024 |
24.50
|
5,200 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 28/05/2024 |
24.50
|
200 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 27/05/2024 |
24.50
|
1,200 | 24 | 25 | 24 | 0 | 0 | 0 |
| 24/05/2024 |
24.40
|
0 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 |
| 23/05/2024 |
24.20
|
23,900 | 24.70 | 25 | 24.10 | 0 | 0 | 0 |
| 22/05/2024 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 21/05/2024 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 20/05/2024 |
25
|
100 | 25 | 25 | 25 | 0 | 0 | 0 |
| 17/05/2024 |
23.10
|
2,500 | 24 | 24 | 23 | 0 | 0 | 0 |
| 16/05/2024 |
24.80
|
3,000 | 24.20 | 24.80 | 22 | 0 | 0 | 0 |
| 15/05/2024 |
24.20
|
0 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 |
| 14/05/2024 |
24
|
900 | 24.20 | 24.80 | 24 | 0 | 0 | 0 |
| 13/05/2024 |
24
|
200 | 24 | 24 | 24 | 0 | 0 | 0 |
| 10/05/2024 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 09/05/2024 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 08/05/2024 |
25
|
600 | 26.50 | 26.50 | 25 | 0 | 0 | 0 |
| 07/05/2024 |
26.50
|
1,400 | 25 | 28 | 25 | 0 | 0 | 0 |
| 06/05/2024 |
24.90
|
3,300 | 25 | 25 | 24.90 | 0 | 0 | 0 |
| 03/05/2024 |
23.20
|
2,100 | 23 | 23.20 | 22.90 | 0 | 0 | 0 |
| 02/05/2024 |
23
|
1,600 | 23.90 | 23.90 | 22.60 | 0 | 0 | 0 |
| 26/04/2024 |
24
|
12,800 | 24.20 | 24.20 | 22 | 0 | 0 | 0 |