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) |
-0.55 | -2.29% | 4,427,700 | 82,200 | 1.9 |
22.40
24.20
23.50
|
2 tháng
(2024-07-22) |
-0.50 | -2.08% | 17,410,100 | 102,700 | 2.7 |
22.30
25.55
23.50
|
3 tháng
(2024-06-20) |
-0.10 | -0.42% | 31,815,100 | 393,500 | 10.4 |
22.30
26.70
23.50
|
6 tháng
(2024-03-22) |
-2.98 | -11.24% | 57,046,900 | 358,990 | 9.5 |
21.78
26.77
23.50
|
12 tháng
(2023-09-25) |
2.34 | 11.06% | 123,691,700 | 430,870 | 10.6 |
20.97
28.85
23.50
|
24 tháng
(2022-09-29) |
2.62 | 12.56% | 157,857,500 | 782,775 | 17.1 |
11.28
28.85
23.50
|
36 tháng
(2021-10-04) |
-7.32 | -23.76% | 206,159,000 | -648,605 | -48.8 |
11.28
50.22
23.50
|
60 tháng
(2019-10-15) |
7.07 | 43.02% | 279,579,230 | 1,266,615 | 37.2 |
10.13
50.22
23.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2024 |
22.92
|
283,200 | 22.52 | 22.92 | 22.33 | 39,500 | 200 | 0.9 |
23/04/2024 |
21.83
|
275,100 | 22.33 | 22.38 | 21.78 | 0 | 31,300 | -0.7 |
22/04/2024 |
22.28
|
150,300 | 22.18 | 22.33 | 21.93 | 600 | 5,300 | -0.1 |
19/04/2024 |
21.78
|
652,700 | 21.73 | 22.33 | 21.63 | 21,300 | 7,700 | 0.3 |
17/04/2024 |
21.78
|
413,800 | 22.38 | 22.57 | 21.78 | 24,100 | 1,300 | 0.5 |
16/04/2024 |
22.13
|
809,700 | 22.82 | 22.82 | 21.83 | 56,400 | 18,400 | 0.8 |
15/04/2024 |
22.82
|
762,100 | 24.35 | 24.40 | 22.82 | 17,600 | 52,700 | -0.9 |
12/04/2024 |
24.50
|
316,600 | 24.70 | 24.75 | 24.35 | 3,600 | 13,800 | -0.3 |
11/04/2024 |
24.55
|
374,100 | 24.40 | 24.55 | 24.01 | 6,800 | 6,500 | 0.0 |
10/04/2024 |
24.50
|
216,400 | 24.80 | 24.80 | 24.45 | 600 | 18,400 | -0.4 |
09/04/2024 |
24.70
|
464,500 | 24.01 | 24.70 | 24.01 | 84,200 | 4,500 | 2.0 |
08/04/2024 |
24.01
|
370,800 | 25.04 | 25.04 | 24.01 | 6,500 | 14,200 | -0.2 |
05/04/2024 |
24.75
|
746,200 | 24.99 | 25.14 | 24.65 | 19,700 | 36,400 | -0.4 |
04/04/2024 |
25.24
|
928,700 | 25.83 | 25.83 | 25.19 | 45,700 | 114,100 | -1.8 |
03/04/2024 |
25.83
|
527,200 | 26.33 | 26.57 | 25.68 | 9,200 | 19,000 | -0.3 |
02/04/2024 |
26.33
|
611,200 | 25.83 | 26.38 | 25.64 | 40,300 | 6,200 | 0.9 |
01/04/2024 |
25.88
|
792,500 | 25.98 | 26.18 | 25.59 | 41,300 | 16,900 | 0.6 |
29/03/2024 |
26.08
|
513,600 | 26.28 | 26.67 | 26.03 | 8,100 | 51,500 | -1.2 |
28/03/2024 |
26.28
|
427,300 | 26.67 | 26.72 | 26.28 | 2,000 | 1,600 | 0.0 |
27/03/2024 |
26.43
|
486,700 | 26.62 | 26.77 | 26.38 | 900 | 25,400 | -0.7 |
26/03/2024 |
26.77
|
781,200 | 25.93 | 26.82 | 25.88 | 22,700 | 10,000 | 0.3 |
25/03/2024 |
25.93
|
681,300 | 26.48 | 26.57 | 25.88 | 0 | 5,800 | -0.2 |
22/03/2024 |
26.48
|
1,253,100 | 25.88 | 26.82 | 25.98 | 117,600 | 16,300 | 2.7 |
21/03/2024 |
25.88
|
1,129,100 | 25.98 | 26.38 | 25.88 | 11,000 | 59,900 | -1.3 |
20/03/2024 |
25.98
|
509,200 | 25.64 | 26.08 | 25.39 | 8,200 | 57,100 | -1.3 |
19/03/2024 |
25.64
|
747,700 | 25.83 | 26.08 | 25.44 | 14,800 | 87,100 | -1.9 |
18/03/2024 |
25.83
|
2,730,500 | 27.76 | 28.11 | 25.83 | 41,500 | 148,200 | -2.8 |
15/03/2024 |
27.76
|
910,800 | 27.46 | 27.81 | 26.97 | 65,300 | 84,100 | -0.5 |
14/03/2024 |
27.46
|
1,360,400 | 27.81 | 28.80 | 27.17 | 73,000 | 29,200 | 1.2 |
13/03/2024 |
27.81
|
1,014,900 | 27.46 | 28.25 | 27.61 | 25,500 | 1,500 | 0.7 |
12/03/2024 |
27.46
|
981,200 | 26.48 | 27.86 | 26.28 | 188,600 | 4,200 | 5.0 |
11/03/2024 |
26.48
|
710,100 | 27.07 | 27.61 | 26.48 | 8,200 | 57,400 | -1.4 |
08/03/2024 |
27.07
|
1,129,200 | 27.61 | 28.06 | 26.92 | 11,700 | 80,900 | -1.9 |
07/03/2024 |
27.61
|
926,800 | 27.41 | 27.96 | 27.27 | 21,800 | 75,700 | -1.5 |
06/03/2024 |
27.41
|
914,100 | 28.25 | 28.25 | 27.12 | 16,200 | 32,100 | -0.4 |
05/03/2024 |
28.25
|
713,800 | 28.85 | 29.14 | 28.20 | 6,400 | 106,300 | -2.9 |
04/03/2024 |
28.85
|
1,958,700 | 26.97 | 28.85 | 27.07 | 124,100 | 214,400 | -2.5 |
01/03/2024 |
26.97
|
630,500 | 26.82 | 27.41 | 26.82 | 18,300 | 93,400 | -2.1 |
29/02/2024 |
26.82
|
1,107,500 | 27.27 | 27.66 | 26.38 | 48,700 | 145,200 | -2.6 |
28/02/2024 |
27.27
|
1,068,300 | 27.96 | 28.15 | 27.07 | 8,580 | 226,400 | -6.1 |
27/02/2024 |
27.96
|
1,075,300 | 26.92 | 28.11 | 26.77 | 47,900 | 100,600 | -1.5 |
26/02/2024 |
26.92
|
1,339,800 | 26.28 | 27.27 | 26.33 | 120,800 | 60,600 | 1.6 |
23/02/2024 |
26.28
|
1,632,100 | 27.27 | 27.51 | 26.28 | 199,800 | 100 | 5.5 |
22/02/2024 |
27.27
|
1,302,400 | 26.67 | 27.86 | 27.02 | 261,300 | 23,900 | 6.6 |
21/02/2024 |
26.67
|
4,016,000 | 24.94 | 26.67 | 25.04 | 165,900 | 34,600 | 3.4 |
20/02/2024 |
24.94
|
1,052,700 | 24.40 | 24.99 | 24.40 | 193,000 | 10,000 | 4.6 |
19/02/2024 |
24.40
|
417,500 | 24.60 | 24.80 | 24.25 | 7,900 | 91,700 | -2.1 |
16/02/2024 |
24.60
|
488,000 | 24.35 | 25.09 | 24.30 | 27,300 | 17,300 | 0.2 |
15/02/2024 |
24.35
|
407,300 | 24.70 | 24.99 | 24.35 | 33,900 | 6,900 | 0.7 |
07/02/2024 |
24.70
|
728,000 | 24.65 | 24.80 | 24.30 | 17,500 | 25,100 | -0.2 |
06/02/2024 |
24.65
|
721,100 | 24.60 | 24.85 | 24.45 | 81,600 | 32,000 | 1.2 |
05/02/2024 |
24.60
|
494,500 | 24.75 | 24.99 | 24.50 | 0 | 21,000 | -0.5 |
02/02/2024 |
24.75
|
1,045,500 | 25.49 | 25.88 | 24.70 | 0 | 117,800 | -3.0 |
01/02/2024 |
25.49
|
1,373,800 | 24.80 | 25.59 | 24.40 | 159,900 | 32,000 | 3.3 |
31/01/2024 |
24.80
|
1,027,300 | 25.44 | 25.44 | 24.25 | 16,900 | 94,100 | -1.9 |
30/01/2024 |
25.44
|
822,000 | 25.09 | 25.59 | 24.94 | 127,000 | 6,300 | 3.1 |
29/01/2024 |
25.09
|
613,000 | 24.89 | 25.29 | 24.85 | 100 | 0 | 0.0 |
26/01/2024 |
24.89
|
1,001,000 | 24.45 | 25.09 | 24.30 | 101,300 | 1,000 | 2.5 |
25/01/2024 |
24.45
|
761,900 | 24.65 | 24.94 | 24.20 | 7,200 | 22,600 | -0.4 |
24/01/2024 |
24.65
|
949,900 | 24.30 | 24.89 | 24.35 | 100 | 4,400 | -0.1 |
23/01/2024 |
24.30
|
1,616,000 | 23.51 | 24.35 | 23.51 | 33,000 | 13,900 | 0.5 |
22/01/2024 |
23.51
|
1,278,000 | 23.51 | 23.91 | 23.22 | 2,400 | 4,400 | -0.0 |
19/01/2024 |
23.51
|
875,100 | 23.17 | 23.91 | 23.17 | 7,300 | 8,800 | -0.0 |
18/01/2024 |
23.17
|
1,275,600 | 22.52 | 23.41 | 22.52 | 14,100 | 4,100 | 0.2 |
17/01/2024 |
22.52
|
90,400 | 22.52 | 22.77 | 22.33 | 4,400 | 0 | 0.1 |
16/01/2024 |
22.52
|
139,000 | 22.13 | 22.52 | 21.73 | 1,000 | 0 | 0.0 |
15/01/2024 |
22.13
|
169,600 | 22.33 | 22.92 | 22.13 | 0 | 0 | 0 |
12/01/2024 |
22.33
|
630,700 | 23.56 | 23.56 | 22.28 | 1,000 | 4,100 | -0.1 |
11/01/2024 |
23.56
|
78,900 | 23.66 | 23.81 | 23.51 | 0 | 300 | -0.0 |
10/01/2024 |
23.66
|
207,500 | 24.05 | 24.10 | 23.56 | 0 | 3,000 | -0.1 |
09/01/2024 |
24.05
|
435,700 | 23.41 | 24.10 | 23.31 | 8,900 | 3,100 | 0.1 |
08/01/2024 |
23.41
|
155,600 | 23.56 | 23.61 | 23.36 | 0 | 600 | -0.0 |
05/01/2024 |
23.56
|
170,000 | 23.71 | 23.96 | 23.46 | 1,700 | 0 | 0.0 |
04/01/2024 |
23.71
|
250,200 | 23.36 | 23.71 | 23.36 | 4,900 | 7,000 | -0.0 |
03/01/2024 |
23.36
|
196,200 | 23.26 | 23.46 | 23.12 | 2,900 | 0 | 0.1 |
02/01/2024 |
23.26
|
249,700 | 23.61 | 23.71 | 23.22 | 5,400 | 0 | 0.1 |
29/12/2023 |
23.61
|
168,300 | 23.71 | 23.81 | 23.56 | 0 | 0 | 0 |
28/12/2023 |
23.71
|
412,600 | 23.91 | 23.96 | 23.51 | 7,400 | 2,200 | 0.1 |
27/12/2023 |
23.91
|
209,800 | 23.91 | 24.01 | 23.76 | 0 | 0 | 0 |
26/12/2023 |
23.91
|
409,300 | 23.91 | 24.25 | 23.76 | 0 | 0 | 0 |
25/12/2023 |
23.91
|
242,300 | 24.01 | 24.40 | 23.81 | 0 | 1,900 | -0.0 |
22/12/2023 |
24.01
|
240,500 | 23.46 | 24.15 | 23.51 | 0 | 500 | -0.0 |
21/12/2023 |
23.46
|
155,800 | 23.81 | 23.81 | 23.36 | 0 | 100 | -0.0 |
20/12/2023 |
23.81
|
149,600 | 23.71 | 23.91 | 23.51 | 0 | 1,100 | -0.0 |
19/12/2023 |
23.71
|
159,800 | 23.36 | 23.71 | 23.26 | 0 | 0 | 0 |
18/12/2023 |
23.36
|
202,900 | 23.91 | 24.10 | 23.31 | 500 | 500 | -0.0 |
15/12/2023 |
23.91
|
237,800 | 24.20 | 24.40 | 23.71 | 0 | 600 | -0.0 |
14/12/2023 |
24.20
|
253,500 | 24.25 | 24.50 | 23.76 | 6,900 | 0 | 0.2 |
13/12/2023 |
24.25
|
642,000 | 25.19 | 25.29 | 24.15 | 0 | 9,700 | -0.2 |
12/12/2023 |
25.19
|
450,500 | 24.99 | 25.24 | 24.70 | 0 | 3,600 | -0.1 |
11/12/2023 |
24.99
|
326,800 | 25.09 | 25.54 | 24.65 | 700 | 6,800 | -0.2 |
08/12/2023 |
25.09
|
226,300 | 25.19 | 25.39 | 24.70 | 400 | 5,600 | -0.1 |
07/12/2023 |
25.19
|
336,900 | 25.49 | 26.08 | 24.65 | 2,700 | 6,900 | -0.1 |
06/12/2023 |
25.49
|
500,500 | 25.78 | 25.98 | 25.19 | 14,300 | 1,100 | 0.3 |
05/12/2023 |
25.78
|
408,300 | 26.33 | 26.57 | 25.49 | 4,600 | 6,200 | -0.0 |
04/12/2023 |
26.33
|
735,900 | 24.65 | 26.33 | 24.65 | 9,700 | 3,200 | 0.2 |
01/12/2023 |
24.65
|
193,200 | 24.65 | 24.89 | 24.30 | 7,000 | 3,900 | 0.1 |
30/11/2023 |
24.65
|
446,800 | 24.40 | 25.39 | 24.40 | 7,800 | 2,000 | 0.1 |
29/11/2023 |
24.40
|
172,700 | 24.35 | 24.60 | 24.01 | 900 | 0 | 0.0 |
28/11/2023 |
24.35
|
129,100 | 24.30 | 24.65 | 23.66 | 1,400 | 800 | 0.0 |