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) |
4 | 16.67% | 735,800 | 2,500 | 0.1 |
23.90
29
28
|
2 tháng
(2024-07-22) |
2.90 | 11.55% | 972,300 | 2,000 | 0.1 |
22
29
28
|
3 tháng
(2024-06-20) |
-1.40 | -4.76% | 1,579,400 | 1,250 | 0.0 |
22
30.70
28
|
6 tháng
(2024-03-22) |
18.50 | 194.74% | 2,655,895 | -130,150 | -1.9 |
9.50
30.70
28
|
12 tháng
(2023-09-25) |
19.10 | 214.61% | 2,736,696 | -125,850 | -1.8 |
8.40
30.70
28
|
24 tháng
(2022-09-29) |
18.93 | 208.83% | 3,502,324 | -25,250 | -1.0 |
6.41
30.70
28
|
36 tháng
(2021-10-04) |
19.19 | 217.90% | 4,434,497 | -4,850 | -0.8 |
6.41
30.70
28
|
60 tháng
(2019-10-15) |
20.95 | 297.23% | 9,837,698 | -5,250 | -0.8 |
5.41
30.70
28
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
29.90
|
194,600 | 28.30 | 30.60 | 28.10 | 3,300 | 0 | 0.1 |
18/09/2024 |
28
|
104,800 | 28 | 28.60 | 27.80 | 2,200 | 0 | 0.1 |
17/09/2024 |
27.90
|
80,400 | 28.80 | 28.90 | 27.90 | 300 | 0 | 0.0 |
16/09/2024 |
28.70
|
172,800 | 30.50 | 30.50 | 27.50 | 0 | 0 | 0 |
13/09/2024 |
29
|
215,100 | 29 | 32.10 | 28 | 0 | 0 | 0 |
12/09/2024 |
28
|
51,900 | 27.50 | 28 | 27.50 | 0 | 0 | 0 |
11/09/2024 |
24.50
|
4,600 | 24.50 | 24.50 | 24 | 0 | 0 | 0 |
10/09/2024 |
24.50
|
10,600 | 25.10 | 25.10 | 24 | 0 | 0 | 0 |
09/09/2024 |
25
|
21,900 | 24.90 | 25.50 | 24.80 | 0 | 0 | 0 |
06/09/2024 |
24.50
|
6,800 | 24.50 | 24.50 | 24.10 | 0 | 0 | 0 |
05/09/2024 |
24.40
|
10,000 | 24.50 | 24.50 | 24.40 | 0 | 0 | 0 |
04/09/2024 |
24.40
|
16,000 | 24.80 | 24.80 | 24.20 | 0 | 0 | 0 |
30/08/2024 |
24.90
|
2,800 | 24.70 | 24.90 | 24.70 | 0 | 0 | 0 |
29/08/2024 |
24.90
|
3,500 | 24.70 | 24.90 | 24.50 | 0 | 0 | 0 |
28/08/2024 |
24.80
|
9,600 | 24.90 | 25 | 24.40 | 0 | 0 | 0 |
27/08/2024 |
24.60
|
3,400 | 24.60 | 24.60 | 24.40 | 0 | 0 | 0 |
26/08/2024 |
24.50
|
5,200 | 26.40 | 26.40 | 24.30 | 0 | 0 | 0 |
23/08/2024 |
24.80
|
1,800 | 25 | 25 | 24.80 | 0 | 0 | 0 |
22/08/2024 |
25
|
100 | 25 | 25 | 25 | 0 | 0 | 0 |
21/08/2024 |
25.30
|
9,200 | 24 | 25.30 | 24 | 0 | 0 | 0 |
20/08/2024 |
23.90
|
4,200 | 23.80 | 25 | 23.80 | 0 | 0 | 0 |
19/08/2024 |
24
|
1,100 | 23.70 | 24 | 23.50 | 0 | 0 | 0 |
16/08/2024 |
24
|
2,900 | 24.40 | 24.40 | 23.40 | 0 | 0 | 0 |
15/08/2024 |
24
|
11,900 | 23.70 | 24.50 | 23.20 | 0 | 0 | 0 |
14/08/2024 |
22.80
|
22,000 | 21.90 | 23 | 21.80 | 0 | 0 | 0 |
13/08/2024 |
22
|
7,500 | 22.30 | 22.40 | 22 | 0 | 0 | 0 |
12/08/2024 |
22.30
|
2,400 | 22 | 22.50 | 22 | 0 | 0 | 0 |
09/08/2024 |
22
|
12,400 | 22.10 | 22.30 | 21.60 | 0 | 0 | 0 |
08/08/2024 |
22.10
|
10,400 | 22.40 | 22.40 | 22 | 0 | 0 | 0 |
07/08/2024 |
22.40
|
6,500 | 23 | 23 | 22.20 | 0 | 0 | 0 |
06/08/2024 |
22.60
|
7,300 | 22.60 | 22.90 | 22.60 | 0 | 0 | 0 |
05/08/2024 |
22.20
|
24,600 | 24 | 24 | 21 | 0 | 0 | 0 |
02/08/2024 |
23.80
|
24,700 | 24.90 | 24.90 | 23.10 | 0 | 500 | -0.0 |
01/08/2024 |
24
|
19,100 | 24.90 | 24.90 | 24 | 0 | 0 | 0 |
31/07/2024 |
25
|
14,200 | 24.70 | 25.10 | 24.70 | 0 | 0 | 0 |
30/07/2024 |
25
|
14,800 | 24.70 | 25.50 | 24.60 | 0 | 0 | 0 |
29/07/2024 |
25
|
8,900 | 25.20 | 25.20 | 24.90 | 0 | 0 | 0 |
26/07/2024 |
24.80
|
2,500 | 24.80 | 24.90 | 24.80 | 0 | 0 | 0 |
25/07/2024 |
25
|
3,000 | 25.30 | 25.30 | 24.50 | 0 | 0 | 0 |
24/07/2024 |
25.40
|
4,900 | 26 | 26 | 25 | 0 | 0 | 0 |
23/07/2024 |
24.50
|
7,800 | 25 | 25.30 | 24.50 | 0 | 0 | 0 |
22/07/2024 |
25.10
|
28,700 | 25.60 | 25.60 | 24.90 | 0 | 0 | 0 |
19/07/2024 |
26.30
|
2,600 | 26.70 | 26.70 | 25.80 | 0 | 0 | 0 |
18/07/2024 |
26.30
|
1,100 | 25.90 | 26.30 | 25.80 | 0 | 0 | 0 |
17/07/2024 |
26
|
9,900 | 26.10 | 27.20 | 26 | 0 | 0 | 0 |
16/07/2024 |
26.80
|
28,400 | 26.20 | 28 | 26.20 | 0 | 0 | 0 |
15/07/2024 |
26.10
|
9,000 | 26.10 | 27 | 26.10 | 0 | 0 | 0 |
12/07/2024 |
26
|
24,600 | 26.30 | 26.50 | 25.80 | 50 | 0 | 0.0 |
11/07/2024 |
26.20
|
29,600 | 26.80 | 26.80 | 26 | 0 | 0 | 0 |
10/07/2024 |
26.80
|
22,500 | 30 | 30 | 26.80 | 0 | 0 | 0 |
09/07/2024 |
26.80
|
27,200 | 27 | 27.20 | 26.50 | 0 | 0 | 0 |
08/07/2024 |
27.20
|
11,500 | 27.10 | 27.20 | 27 | 0 | 0 | 0 |
05/07/2024 |
27
|
7,400 | 27.30 | 27.30 | 27 | 0 | 0 | 0 |
04/07/2024 |
27.40
|
6,300 | 27.10 | 27.80 | 27 | 0 | 0 | 0 |
03/07/2024 |
27.50
|
21,600 | 26.80 | 28 | 26.60 | 0 | 0 | 0 |
02/07/2024 |
26.70
|
17,400 | 26.50 | 26.70 | 26.20 | 0 | 0 | 0 |
01/07/2024 |
26.20
|
12,700 | 26.40 | 26.50 | 26 | 0 | 0 | 0 |
28/06/2024 |
26.50
|
23,700 | 27.80 | 27.80 | 25.50 | 0 | 0 | 0 |
27/06/2024 |
27.50
|
22,000 | 27.90 | 28.40 | 27.50 | 0 | 0 | 0 |
26/06/2024 |
27.90
|
23,500 | 28 | 28 | 27.40 | 0 | 0 | 0 |
25/06/2024 |
28
|
43,300 | 28.40 | 28.90 | 27.10 | 0 | 800 | -0.0 |
24/06/2024 |
28.50
|
73,300 | 30.60 | 31.50 | 27.50 | 0 | 0 | 0 |
21/06/2024 |
30.70
|
120,000 | 29.80 | 32.40 | 29.80 | 0 | 0 | 0 |
20/06/2024 |
29.40
|
69,500 | 27.40 | 29.80 | 27.20 | 0 | 0 | 0 |
19/06/2024 |
27.40
|
45,700 | 25.50 | 28 | 25.50 | 0 | 0 | 0 |
18/06/2024 |
24.90
|
79,000 | 24 | 25.20 | 24 | 0 | 0 | 0 |
17/06/2024 |
24.20
|
8,600 | 24.80 | 24.80 | 23.80 | 0 | 0 | 0 |
14/06/2024 |
23.80
|
15,900 | 24.90 | 24.90 | 23.80 | 0 | 0 | 0 |
13/06/2024 |
24.40
|
10,800 | 25 | 25 | 24.20 | 0 | 200 | -0.0 |
12/06/2024 |
23.90
|
30,100 | 22 | 24.50 | 22 | 0 | 0 | 0 |
11/06/2024 |
22
|
3,700 | 22.10 | 22.10 | 21.80 | 0 | 0 | 0 |
10/06/2024 |
22.10
|
7,600 | 22 | 22.60 | 21.60 | 0 | 0 | 0 |
07/06/2024 |
22
|
10,900 | 22 | 22 | 21.90 | 0 | 0 | 0 |
06/06/2024 |
22
|
10,500 | 22 | 22.40 | 21.90 | 0 | 0 | 0 |
05/06/2024 |
22
|
13,000 | 22.90 | 22.90 | 21.90 | 0 | 0 | 0 |
04/06/2024 |
22
|
13,300 | 22.30 | 22.30 | 21.50 | 0 | 0 | 0 |
03/06/2024 |
21.70
|
15,800 | 19.50 | 21.70 | 19.50 | 0 | 0 | 0 |
31/05/2024 |
21
|
15,100 | 20.70 | 21.20 | 20.70 | 0 | 0 | 0 |
30/05/2024 |
20.70
|
14,000 | 20.60 | 20.70 | 20.50 | 0 | 0 | 0 |
29/05/2024 |
20.50
|
25,600 | 21.10 | 21.10 | 20.50 | 0 | 0 | 0 |
28/05/2024 |
21
|
10,700 | 20.80 | 21.60 | 19.90 | 0 | 0 | 0 |
27/05/2024 |
20
|
12,500 | 19.80 | 20 | 19.70 | 0 | 0 | 0 |
24/05/2024 |
19.80
|
30,200 | 19.70 | 20 | 19.60 | 0 | 0 | 0 |
23/05/2024 |
19.80
|
25,000 | 18.80 | 19.90 | 18.70 | 0 | 0 | 0 |
22/05/2024 |
19
|
34,700 | 19 | 19 | 18 | 0 | 5,000 | -0.1 |
21/05/2024 |
18.50
|
53,200 | 20.40 | 20.40 | 17.80 | 0 | 1,000 | -0.0 |
20/05/2024 |
17.80
|
234,600 | 17.80 | 17.80 | 17.80 | 0 | 1,000 | -0.0 |
17/05/2024 |
15.50
|
132,190 | 15.50 | 15.50 | 15.50 | 0 | 73,000 | -1.1 |
16/05/2024 |
13.50
|
55,295 | 12.80 | 13.50 | 12.80 | 0 | 28,500 | -0.4 |
15/05/2024 |
11.80
|
8,550 | 11.60 | 11.80 | 11.60 | 0 | 3,900 | -0.0 |
14/05/2024 |
11.60
|
12,100 | 11.50 | 11.70 | 11.50 | 0 | 5,000 | -0.1 |
13/05/2024 |
11.50
|
10,900 | 11.60 | 11.60 | 11.40 | 0 | 3,000 | -0.0 |
10/05/2024 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
09/05/2024 |
11.30
|
106 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
08/05/2024 |
11.70
|
300 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
07/05/2024 |
11
|
11,800 | 11.50 | 11.50 | 11 | 0 | 5,000 | -0.1 |
06/05/2024 |
11.40
|
2,086 | 12 | 12 | 11.40 | 0 | 0 | 0 |
03/05/2024 |
11.50
|
109 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
02/05/2024 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
26/04/2024 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |