Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-12-16) |
0.20 | 0.46% | 140,700 | 13,300 | 0.6 |
42.90
46.20
43.80
|
2 tháng
(2024-11-18) |
0.11 | 0.24% | 343,800 | 13,300 | 0.6 |
42.90
46.20
43.80
|
3 tháng
(2024-10-17) |
2.33 | 5.62% | 500,743 | 15,200 | 0.7 |
40.12
46.20
43.80
|
6 tháng
(2024-07-19) |
7.55 | 20.83% | 1,010,019 | 6,400 | 0.4 |
35.86
46.20
43.80
|
12 tháng
(2024-01-22) |
11.84 | 37.06% | 3,013,251 | 490 | 0.2 |
31.32
46.20
43.80
|
24 tháng
(2023-01-27) |
13.53 | 44.69% | 7,942,508 | 52,190 | 4.2 |
27.87
46.20
43.80
|
36 tháng
(2022-02-07) |
5.66 | 14.85% | 9,747,061 | 613,690 | 27.9 |
25.30
46.20
43.80
|
60 tháng
(2020-02-11) |
7.14 | 19.49% | 18,621,594 | -2,863,428 | -65.2 |
23.91
46.20
43.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/08/2020 |
26.79
|
5,100 | 26.72 | 26.79 | 26.72 | 5,000 | 0 | 0.2 |
20/08/2020 |
26.72
|
12,210 | 26.65 | 26.72 | 26.65 | 10,000 | 0 | 0.4 |
19/08/2020 |
26.65
|
21,019 | 27.37 | 27.37 | 26.65 | 0 | 0 | 0 |
18/08/2020 |
27.37
|
110 | 26.72 | 27.37 | 27.37 | 0 | 0 | 0 |
17/08/2020 |
26.72
|
300 | 26.65 | 27.44 | 26.72 | 100 | 0 | 0.0 |
14/08/2020 |
26.65
|
6,600 | 27.22 | 27.37 | 26.65 | 0 | 0 | 0 |
13/08/2020 |
27.22
|
10,510 | 27.01 | 27.37 | 27.22 | 200 | 0 | 0.0 |
12/08/2020 |
27.01
|
3,100 | 27.01 | 27.44 | 26.79 | 100 | 0 | 0.0 |
11/08/2020 |
27.01
|
9,120 | 26.65 | 27.58 | 26.65 | 8,500 | 0 | 0.3 |
10/08/2020 |
26.65
|
17,001 | 26.79 | 27.01 | 26.65 | 8,400 | 0 | 0.3 |
07/08/2020 |
26.79
|
4,300 | 28.45 | 28.45 | 26.29 | 100 | 0 | 0.0 |
06/08/2020 |
28.45
|
10,700 | 26.86 | 28.45 | 26.36 | 500 | 0 | 0.0 |
05/08/2020 |
26.86
|
5,621 | 26.29 | 27.01 | 26.65 | 5,000 | 0 | 0.2 |
04/08/2020 |
26.29
|
12,000 | 25.93 | 26.29 | 25.78 | 11,400 | 1,600 | 0.4 |
03/08/2020 |
25.93
|
9,000 | 26.29 | 26.29 | 23.84 | 2,000 | 5,700 | -0.1 |
31/07/2020 |
26.29
|
4,500 | 25.35 | 26.36 | 25.20 | 200 | 0 | 0.0 |
30/07/2020 |
25.35
|
49,200 | 23.91 | 25.56 | 24.20 | 100 | 0 | 0.0 |
29/07/2020 |
23.91
|
3,000 | 25.13 | 26.29 | 23.84 | 100 | 0 | 0.0 |
28/07/2020 |
25.13
|
4,812 | 24.12 | 25.13 | 24.12 | 0 | 0 | 0 |
27/07/2020 |
24.12
|
27,801 | 25.93 | 25.93 | 23.76 | 0 | 0 | 0 |
24/07/2020 |
25.93
|
14,200 | 26.29 | 26.29 | 25.56 | 0 | 0 | 0 |
23/07/2020 |
26.29
|
1,800 | 26.65 | 26.65 | 26.29 | 0 | 0 | 0 |
22/07/2020 |
26.65
|
0 | 26.65 | 26.65 | 26.65 | 0 | 0 | 0 |
21/07/2020 |
26.65
|
700 | 26.65 | 26.72 | 26.65 | 0 | 0 | 0 |
20/07/2020 |
26.65
|
9,600 | 26.65 | 27.22 | 26.65 | 0 | 0 | 0 |
17/07/2020 |
26.65
|
10,540 | 26.65 | 26.72 | 26.65 | 0 | 40 | -0.0 |
16/07/2020 |
26.65
|
10,210 | 26.86 | 26.86 | 26.65 | 0 | 0 | 0 |
15/07/2020 |
26.86
|
8,910 | 26.93 | 27.01 | 26.86 | 0 | 0 | 0 |
14/07/2020 |
26.93
|
11,300 | 26.86 | 26.93 | 26.65 | 0 | 451,100 | -16.7 |
13/07/2020 |
26.86
|
700 | 26.93 | 26.93 | 26.79 | 0 | 100 | -0.0 |
10/07/2020 |
26.93
|
2,000 | 26.93 | 27.01 | 26.79 | 0 | 0 | 0 |
09/07/2020 |
26.93
|
25,310 | 27.15 | 27.15 | 26.65 | 0 | 0 | 0 |
08/07/2020 |
27.15
|
3,100 | 26.86 | 27.15 | 26.72 | 0 | 0 | 0 |
07/07/2020 |
26.86
|
2,800 | 27.01 | 27.01 | 26.86 | 0 | 0 | 0 |
06/07/2020 |
27.01
|
10,300 | 27.37 | 27.37 | 26.79 | 0 | 2,800 | -0.1 |
03/07/2020 |
27.37
|
16,600 | 27.65 | 27.65 | 27.08 | 0 | 0 | 0 |
02/07/2020 |
27.65
|
12,500 | 27.08 | 27.80 | 27.37 | 0 | 2,700 | -0.1 |
01/07/2020 |
27.08
|
2,500 | 27.37 | 27.37 | 27.01 | 0 | 0 | 0 |
30/06/2020 |
27.37
|
10,551 | 27.37 | 27.37 | 26.72 | 1,400 | 0 | 0.1 |
29/06/2020 |
27.37
|
16,500 | 27.29 | 27.37 | 26.72 | 0 | 0 | 0 |
26/06/2020 |
27.29
|
10,300 | 26.86 | 27.29 | 26.93 | 0 | 0 | 0 |
25/06/2020 |
26.86
|
19,330 | 26.86 | 27.01 | 26.79 | 0 | 0 | 0 |
24/06/2020 |
26.86
|
1,900 | 27.08 | 27.08 | 26.86 | 0 | 0 | 0 |
23/06/2020 |
27.08
|
6,131 | 26.72 | 27.29 | 26.79 | 0 | 0 | 0 |
22/06/2020 |
26.72
|
26,400 | 26.79 | 27.37 | 26.65 | 0 | 0 | 0 |
19/06/2020 |
26.79
|
10,200 | 26.79 | 26.79 | 26.65 | 0 | 0 | 0 |
18/06/2020 |
26.79
|
12,035 | 26.93 | 26.93 | 26.65 | 0 | 0 | 0 |
17/06/2020 |
26.93
|
2,011 | 26.65 | 27.01 | 26.79 | 0 | 0 | 0 |
16/06/2020 |
26.65
|
64,500 | 26.72 | 28.01 | 26.50 | 0 | 53,000 | -2.0 |
15/06/2020 |
26.72
|
23,001 | 27.65 | 27.65 | 26.65 | 0 | 0 | 0 |
12/06/2020 |
27.65
|
32,690 | 28.37 | 28.37 | 26.93 | 0 | 0 | 0 |
11/06/2020 |
28.37
|
23,031 | 29.38 | 29.38 | 28.37 | 0 | 0 | 0 |
10/06/2020 |
29.38
|
16,800 | 29.74 | 29.74 | 28.81 | 0 | 0 | 0 |
09/06/2020 |
29.74
|
53,221 | 28.09 | 30.89 | 28.59 | 0 | 200 | -0.0 |
08/06/2020 |
28.09
|
90,279 | 26.79 | 28.81 | 27.08 | 0 | 21,900 | -0.8 |
05/06/2020 |
26.79
|
32,210 | 27.29 | 27.29 | 26.65 | 0 | 30,000 | -1.1 |
04/06/2020 |
27.29
|
5,031 | 26.93 | 27.29 | 26.93 | 0 | 0 | 0 |
03/06/2020 |
26.93
|
1,700 | 26.79 | 26.93 | 26.93 | 0 | 0 | 0 |
02/06/2020 |
26.79
|
14,520 | 26.65 | 27.15 | 26.65 | 0 | 9,200 | -0.3 |
01/06/2020 |
26.65
|
37,500 | 27.73 | 27.73 | 26.65 | 200 | 15,000 | -0.6 |
29/05/2020 |
27.73
|
200 | 27.94 | 27.94 | 27.65 | 0 | 0 | 0 |
28/05/2020 |
27.94
|
1,300 | 27.51 | 27.94 | 27.37 | 0 | 0 | 0 |
27/05/2020 |
27.51
|
6,800 | 27.51 | 27.65 | 27.37 | 0 | 0 | 0 |
26/05/2020 |
27.51
|
27,300 | 27.80 | 28.01 | 27.51 | 0 | 7,200 | -0.3 |
25/05/2020 |
27.80
|
5,530 | 28.09 | 28.09 | 27.58 | 0 | 0 | 0 |
22/05/2020 |
28.09
|
5,012 | 28.16 | 28.30 | 27.94 | 100 | 0 | 0.0 |
21/05/2020 |
28.16
|
10,881 | 28.37 | 28.45 | 28.16 | 0 | 0 | 0 |
20/05/2020 |
28.37
|
4,700 | 28.81 | 28.81 | 28.30 | 100 | 0 | 0.0 |
19/05/2020 |
28.81
|
4,911 | 28.81 | 28.81 | 28.81 | 0 | 4,800 | -0.2 |
18/05/2020 |
28.81
|
10,991 | 28.37 | 29.89 | 28.16 | 0 | 0 | 0 |
15/05/2020 |
28.37
|
11,200 | 28.45 | 28.59 | 28.30 | 6,100 | 0 | 0.2 |
14/05/2020 |
28.45
|
24,000 | 28.66 | 28.66 | 28.37 | 6,300 | 13,000 | -0.3 |
13/05/2020 |
28.66
|
15,010 | 29.17 | 29.17 | 28.45 | 2,700 | 0 | 0.1 |
12/05/2020 |
29.17
|
21,000 | 28.45 | 29.17 | 28.45 | 3,000 | 0 | 0.1 |
11/05/2020 |
28.45
|
7,700 | 28.23 | 29.96 | 28.45 | 100 | 2,300 | -0.1 |
08/05/2020 |
28.23
|
17,300 | 28.16 | 29.09 | 28.23 | 200 | 5,000 | -0.2 |
07/05/2020 |
28.16
|
7,549 | 29.02 | 29.02 | 28.09 | 100 | 1,400 | -0.1 |
06/05/2020 |
29.02
|
14,100 | 29.02 | 29.53 | 28.59 | 100 | 0 | 0.0 |
05/05/2020 |
29.02
|
300 | 29.02 | 29.02 | 29.02 | 0 | 0 | 0 |
04/05/2020 |
29.02
|
4,059 | 29.38 | 29.38 | 28.81 | 0 | 900 | -0.0 |
29/04/2020 |
29.38
|
1,617 | 30.25 | 30.25 | 29.02 | 100 | 0 | 0.0 |
28/04/2020 |
30.25
|
401 | 29.53 | 30.39 | 30.17 | 0 | 0 | 0 |
27/04/2020 |
29.53
|
7,000 | 29.53 | 30.97 | 29.53 | 0 | 0 | 0 |
24/04/2020 |
29.53
|
700 | 29.81 | 29.81 | 29.53 | 0 | 0 | 0 |
23/04/2020 |
29.81
|
8,403 | 29.89 | 29.89 | 29.38 | 0 | 0 | 0 |
22/04/2020 |
29.89
|
85,800 | 29.17 | 29.96 | 29.53 | 0 | 51,600 | -2.1 |
21/04/2020 |
29.17
|
8,460 | 29.53 | 31.11 | 29.17 | 0 | 3,000 | -0.1 |
20/04/2020 |
29.53
|
8,000 | 29.81 | 30.97 | 29.38 | 0 | 0 | 0 |
17/04/2020 |
29.81
|
13,000 | 29.74 | 30.10 | 28.30 | 0 | 2,000 | -0.1 |
16/04/2020 |
29.74
|
12,700 | 30.03 | 31.25 | 29.67 | 0 | 6,100 | -0.3 |
15/04/2020 |
30.03
|
5,930 | 29.89 | 30.03 | 29.53 | 0 | 3,900 | -0.2 |
14/04/2020 |
29.89
|
6,740 | 29.89 | 32.33 | 29.67 | 4,100 | 2,000 | 0.1 |
13/04/2020 |
29.89
|
13,800 | 30.10 | 32.33 | 29.67 | 5,800 | 4,000 | 0.1 |
10/04/2020 |
30.10
|
8,220 | 29.96 | 30.17 | 30.10 | 0 | 0 | 0 |
09/04/2020 |
29.96
|
4,400 | 30.10 | 30.10 | 29.81 | 0 | 0 | 0 |
08/04/2020 |
30.10
|
3,000 | 29.53 | 30.25 | 29.89 | 0 | 0 | 0 |
07/04/2020 |
29.53
|
9,000 | 29.53 | 30.25 | 29.38 | 0 | 0 | 0 |
06/04/2020 |
29.53
|
5,240 | 28.81 | 29.89 | 29.09 | 100 | 0 | 0.0 |
03/04/2020 |
28.81
|
2,820 | 27.80 | 28.81 | 27.73 | 100 | 0 | 0.0 |
01/04/2020 |
27.80
|
1,600 | 28.81 | 29.38 | 27.44 | 100 | 0 | 0.0 |