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) |
0.80 | 3.08% | 533,000 | -41,124 | -1.1 |
26
26.80
26.80
|
2 tháng
(2024-07-22) |
0.10 | 0.37% | 1,225,000 | -39,924 | -1.1 |
25.80
28
26.80
|
3 tháng
(2024-06-20) |
1.60 | 6.35% | 1,910,100 | -39,024 | -1.0 |
24.90
28
26.80
|
6 tháng
(2024-03-22) |
-1.90 | -6.62% | 4,251,200 | -7,500 | -0.2 |
24.90
29
26.80
|
12 tháng
(2023-09-25) |
0.60 | 2.29% | 8,208,200 | -198,000 | -5.0 |
24.30
31
26.80
|
24 tháng
(2022-09-29) |
-11.76 | -30.50% | 13,439,781 | -264,600 | -6.7 |
18.42
39.61
26.80
|
36 tháng
(2021-10-04) |
-5.72 | -17.58% | 34,315,489 | -724,900 | -27.9 |
18.42
52.76
26.80
|
60 tháng
(2019-10-15) |
17.05 | 174.76% | 83,846,254 | -910,490 | -32.7 |
9.37
52.76
26.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2024 |
27.30
|
26,100 | 25.40 | 27.50 | 25.30 | 100 | 0 | 0.0 |
23/04/2024 |
26.50
|
7,300 | 26.60 | 26.60 | 26 | 0 | 0 | 0 |
22/04/2024 |
26.60
|
15,100 | 26.60 | 26.60 | 26.30 | 3,500 | 0 | 0.1 |
19/04/2024 |
26.50
|
32,900 | 26.90 | 26.90 | 25.60 | 200 | 0 | 0.0 |
17/04/2024 |
26.90
|
21,600 | 27 | 27 | 26.60 | 0 | 0 | 0 |
16/04/2024 |
27
|
68,700 | 27.80 | 27.80 | 26 | 0 | 5,200 | -0.1 |
15/04/2024 |
27.20
|
50,900 | 28.40 | 28.70 | 27.20 | 5,800 | 0 | 0.2 |
12/04/2024 |
28.50
|
45,400 | 28.40 | 28.80 | 28.30 | 5,000 | 0 | 0.1 |
11/04/2024 |
28.40
|
41,600 | 28.50 | 28.50 | 28.20 | 0 | 0 | 0 |
10/04/2024 |
28.50
|
24,600 | 28.90 | 29.10 | 28.50 | 700 | 0 | 0.0 |
09/04/2024 |
28.90
|
12,700 | 28.80 | 28.90 | 28.50 | 0 | 0 | 0 |
08/04/2024 |
28.90
|
61,400 | 29 | 29 | 28.10 | 4,000 | 0 | 0.1 |
05/04/2024 |
29
|
104,600 | 29 | 29.10 | 27.70 | 5,200 | 200 | 0.1 |
04/04/2024 |
28.20
|
54,000 | 28.40 | 28.40 | 27.60 | 0 | 800 | -0.0 |
03/04/2024 |
28.30
|
89,700 | 28.50 | 28.60 | 28.20 | 0 | 900 | -0.0 |
02/04/2024 |
28.50
|
68,200 | 28.40 | 28.60 | 28.30 | 200 | 1,400 | -0.0 |
01/04/2024 |
28.40
|
37,600 | 28.50 | 28.80 | 28.20 | 800 | 700 | 0.0 |
29/03/2024 |
28.50
|
51,800 | 28.30 | 28.60 | 28.20 | 0 | 0 | 0 |
28/03/2024 |
28.30
|
48,200 | 28.70 | 28.70 | 28.20 | 0 | 0 | 0 |
27/03/2024 |
28.60
|
34,400 | 29.50 | 29.50 | 28.60 | 0 | 0 | 0 |
26/03/2024 |
28.60
|
40,300 | 28.20 | 29 | 28 | 0 | 0 | 0 |
25/03/2024 |
28.50
|
51,700 | 28.70 | 28.90 | 28.30 | 0 | 0 | 0 |
22/03/2024 |
28.70
|
47,900 | 28.90 | 29.20 | 28.70 | 0 | 5,000 | -0.1 |
21/03/2024 |
28.90
|
65,300 | 28.80 | 29.20 | 28.70 | 100 | 500 | -0.0 |
20/03/2024 |
28.80
|
76,800 | 29.30 | 29.30 | 28.40 | 900 | 0 | 0.0 |
19/03/2024 |
29.30
|
68,400 | 29.90 | 30 | 29.30 | 700 | 0 | 0.0 |
18/03/2024 |
29.90
|
112,100 | 30 | 31.50 | 29.20 | 0 | 2,600 | -0.1 |
15/03/2024 |
30
|
108,600 | 28.60 | 31.40 | 29 | 900 | 600 | 0.0 |
14/03/2024 |
28.60
|
82,900 | 28.20 | 29 | 28.20 | 900 | 0 | 0.0 |
13/03/2024 |
28.20
|
51,600 | 28.20 | 28.30 | 27.70 | 0 | 300 | -0.0 |
12/03/2024 |
28.20
|
31,900 | 28.20 | 28.50 | 28.20 | 0 | 300 | -0.0 |
11/03/2024 |
28.20
|
47,800 | 29.20 | 29.20 | 28.10 | 0 | 500 | -0.0 |
08/03/2024 |
29.20
|
53,000 | 28.70 | 29.50 | 28.10 | 0 | 100 | -0.0 |
07/03/2024 |
28.70
|
83,900 | 29 | 29 | 28.10 | 0 | 700 | -0.0 |
06/03/2024 |
29
|
48,300 | 29.40 | 29.80 | 28.30 | 0 | 0 | 0 |
05/03/2024 |
29.40
|
86,800 | 31 | 31.20 | 29.30 | 500 | 0 | 0.0 |
04/03/2024 |
31
|
198,500 | 28.20 | 31 | 29 | 900 | 0 | 0.0 |
01/03/2024 |
28.20
|
295,400 | 25.70 | 28.20 | 25.70 | 3,100 | 0 | 0.1 |
29/02/2024 |
25.70
|
47,500 | 25.90 | 25.90 | 25.50 | 0 | 0 | 0 |
28/02/2024 |
25.90
|
37,700 | 26 | 26.20 | 25.70 | 0 | 0 | 0 |
27/02/2024 |
26
|
48,200 | 26.50 | 26.50 | 25.70 | 0 | 800 | -0.0 |
26/02/2024 |
26.50
|
28,000 | 26.70 | 27.60 | 26.10 | 0 | 1,600 | -0.0 |
23/02/2024 |
26.70
|
51,000 | 26.90 | 26.90 | 26.40 | 0 | 0 | 0 |
22/02/2024 |
26.90
|
68,100 | 27.40 | 28 | 26.70 | 0 | 0 | 0 |
21/02/2024 |
27.40
|
38,900 | 27.40 | 27.40 | 27 | 0 | 0 | 0 |
20/02/2024 |
27.40
|
53,700 | 26.10 | 27.40 | 25.60 | 100 | 0 | 0.0 |
19/02/2024 |
26.10
|
53,500 | 25.90 | 26.30 | 25.90 | 0 | 0 | 0 |
16/02/2024 |
25.90
|
162,600 | 25.10 | 26.30 | 25.10 | 2,300 | 54,300 | -1.3 |
15/02/2024 |
25.10
|
66,900 | 25.30 | 25.50 | 25.10 | 0 | 11,600 | -0.3 |
07/02/2024 |
25.30
|
101,000 | 25.10 | 25.30 | 25 | 0 | 52,900 | -1.3 |
06/02/2024 |
25.10
|
36,200 | 25.10 | 25.30 | 24.90 | 0 | 13,600 | -0.3 |
05/02/2024 |
25.10
|
36,500 | 25.10 | 25.10 | 24.90 | 0 | 10,000 | -0.3 |
02/02/2024 |
25.10
|
24,000 | 25 | 25.40 | 25 | 0 | 5,000 | -0.1 |
01/02/2024 |
25
|
32,800 | 24.70 | 25.20 | 24.70 | 900 | 0 | 0.0 |
31/01/2024 |
24.70
|
44,600 | 24.70 | 25.10 | 24.70 | 0 | 6,700 | -0.2 |
30/01/2024 |
24.70
|
46,400 | 24.70 | 25.10 | 24.50 | 0 | 5,000 | -0.1 |
29/01/2024 |
24.70
|
22,600 | 25 | 25.20 | 24.20 | 0 | 3,600 | -0.1 |
26/01/2024 |
25
|
66,400 | 25 | 25.30 | 25 | 1,700 | 27,600 | -0.6 |
25/01/2024 |
25
|
24,600 | 25 | 25.30 | 25 | 0 | 4,500 | -0.1 |
24/01/2024 |
25
|
23,400 | 25.20 | 25.60 | 25 | 0 | 100 | -0.0 |
23/01/2024 |
25.20
|
20,000 | 25.20 | 25.70 | 25.20 | 0 | 0 | 0 |
22/01/2024 |
25.20
|
15,200 | 25.20 | 25.20 | 25 | 0 | 0 | 0 |
19/01/2024 |
25.20
|
13,600 | 25.40 | 25.50 | 25.20 | 0 | 0 | 0 |
18/01/2024 |
25.40
|
15,500 | 25.60 | 25.60 | 25.30 | 0 | 0 | 0 |
17/01/2024 |
25.60
|
9,300 | 25.60 | 25.60 | 25.30 | 0 | 0 | 0 |
16/01/2024 |
25.60
|
9,900 | 25.30 | 25.60 | 25.40 | 0 | 0 | 0 |
15/01/2024 |
25.30
|
8,100 | 25.50 | 25.50 | 25.30 | 0 | 0 | 0 |
12/01/2024 |
25.50
|
36,100 | 25.70 | 25.90 | 25.40 | 0 | 600 | -0.0 |
11/01/2024 |
25.70
|
29,600 | 25.60 | 25.90 | 25.60 | 0 | 0 | 0 |
10/01/2024 |
25.60
|
58,100 | 25.70 | 25.90 | 25.60 | 0 | 0 | 0 |
09/01/2024 |
25.70
|
13,800 | 25.70 | 25.90 | 25.70 | 0 | 0 | 0 |
08/01/2024 |
25.70
|
32,500 | 25.90 | 26 | 25.70 | 0 | 0 | 0 |
05/01/2024 |
25.90
|
14,900 | 25.80 | 26.50 | 25.70 | 0 | 0 | 0 |
04/01/2024 |
25.80
|
25,900 | 25.80 | 26 | 25.80 | 0 | 0 | 0 |
03/01/2024 |
25.80
|
11,100 | 25.60 | 26 | 25.70 | 0 | 0 | 0 |
02/01/2024 |
25.60
|
33,200 | 25.60 | 26.10 | 25.50 | 0 | 0 | 0 |
29/12/2023 |
25.60
|
26,800 | 25.60 | 26.10 | 25.60 | 0 | 0 | 0 |
28/12/2023 |
25.60
|
29,800 | 25.80 | 25.90 | 25.50 | 0 | 0 | 0 |
27/12/2023 |
25.80
|
26,500 | 26 | 26 | 25.70 | 0 | 0 | 0 |
26/12/2023 |
26
|
17,600 | 25.70 | 26 | 25.70 | 0 | 0 | 0 |
25/12/2023 |
25.70
|
11,400 | 25.60 | 26.10 | 25.70 | 0 | 0 | 0 |
22/12/2023 |
25.60
|
23,700 | 25.80 | 26 | 25.50 | 0 | 0 | 0 |
21/12/2023 |
25.80
|
6,500 | 25.70 | 25.80 | 25.40 | 0 | 0 | 0 |
20/12/2023 |
25.70
|
12,200 | 25.70 | 25.80 | 25.40 | 0 | 0 | 0 |
19/12/2023 |
25.70
|
2,000 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 |
18/12/2023 |
25.70
|
8,000 | 25.90 | 26 | 25.50 | 0 | 0 | 0 |
15/12/2023 |
25.90
|
9,100 | 26 | 26 | 25.50 | 0 | 0 | 0 |
14/12/2023 |
26
|
17,900 | 26.20 | 26.30 | 25.60 | 0 | 0 | 0 |
13/12/2023 |
26.20
|
7,800 | 26 | 26.30 | 25.90 | 0 | 0 | 0 |
12/12/2023 |
26
|
6,600 | 26 | 26 | 25.80 | 0 | 0 | 0 |
11/12/2023 |
26
|
10,900 | 26 | 26.20 | 25.60 | 0 | 0 | 0 |
08/12/2023 |
26
|
14,700 | 26.40 | 26.40 | 25.70 | 0 | 0 | 0 |
07/12/2023 |
26.40
|
13,900 | 26.50 | 27 | 25.90 | 0 | 0 | 0 |
06/12/2023 |
26.50
|
35,700 | 25.70 | 27.60 | 25.70 | 0 | 0 | 0 |
05/12/2023 |
25.70
|
7,400 | 26 | 26 | 25.70 | 0 | 0 | 0 |
04/12/2023 |
26
|
13,200 | 25.60 | 26.90 | 25.80 | 0 | 0 | 0 |
01/12/2023 |
25.60
|
6,600 | 26 | 26.30 | 25.30 | 0 | 0 | 0 |
30/11/2023 |
26
|
6,600 | 26.10 | 27.30 | 26 | 0 | 0 | 0 |
29/11/2023 |
26.10
|
7,700 | 26.30 | 26.60 | 26 | 0 | 0 | 0 |
28/11/2023 |
26.30
|
9,100 | 26 | 26.30 | 25.70 | 0 | 0 | 0 |