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) |
1.25 | 3.27% | 27,769,500 | -28,000 | -1.2 |
37.90
39.80
39.80
|
2 tháng
(2024-07-22) |
2.30 | 6.19% | 68,094,200 | -286,500 | -11.7 |
32.45
39.80
39.80
|
3 tháng
(2024-06-20) |
-3.20 | -7.50% | 102,665,000 | -704,800 | -29.3 |
32.45
42.70
39.80
|
6 tháng
(2024-03-22) |
1.40 | 3.68% | 229,393,500 | -2,003,420 | -82.3 |
32.45
45.75
39.80
|
12 tháng
(2023-09-25) |
12.50 | 46.38% | 463,199,400 | -673,165 | -44.6 |
19.40
45.75
39.80
|
24 tháng
(2022-09-29) |
23.85 | 152.88% | 867,659,400 | -1,383,307 | -50.8 |
7.54
45.75
39.80
|
36 tháng
(2021-10-04) |
20.22 | 105.18% | 1,121,273,600 | -1,682,309 | -64.6 |
7.54
45.75
39.80
|
60 tháng
(2019-10-15) |
33.36 | 547.54% | 1,464,305,100 | -11,919,809 | -208.4 |
3.83
45.75
39.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2023 |
26.50
|
1,138,400 | 27.30 | 27.40 | 26.50 | 0 | 52,200 | -1.4 |
24/11/2023 |
27.30
|
2,725,000 | 26.40 | 27.50 | 25.50 | 112,500 | 21,900 | 2.4 |
23/11/2023 |
26.40
|
2,255,800 | 28.35 | 28.65 | 26.40 | 25,300 | 88,400 | -1.8 |
22/11/2023 |
28.35
|
2,226,200 | 27.55 | 28.40 | 27.30 | 17,300 | 54,400 | -1.0 |
21/11/2023 |
27.55
|
1,812,300 | 27.25 | 27.70 | 27.15 | 23,700 | 89,700 | -1.8 |
20/11/2023 |
27.25
|
2,828,000 | 25.80 | 27.45 | 25.30 | 69,200 | 4,500 | 1.7 |
17/11/2023 |
25.80
|
2,743,200 | 26.60 | 26.90 | 25.50 | 4,900 | 62,000 | -1.5 |
16/11/2023 |
26.60
|
1,175,700 | 25.90 | 26.60 | 25.55 | 0 | 0 | 0 |
15/11/2023 |
25.90
|
1,648,000 | 25.95 | 27.10 | 25.90 | 0 | 74,600 | -2.0 |
14/11/2023 |
25.95
|
2,043,100 | 25.70 | 26.60 | 25.60 | 4,700 | 128,800 | -3.2 |
13/11/2023 |
25.70
|
1,660,600 | 25.05 | 25.80 | 25 | 14,500 | 8,100 | 0.2 |
10/11/2023 |
25.05
|
2,414,300 | 25.55 | 26.30 | 24.85 | 55,600 | 4,300 | 1.3 |
09/11/2023 |
25.55
|
2,256,700 | 24.90 | 26.40 | 25.10 | 39,900 | 154,100 | -3.0 |
08/11/2023 |
24.90
|
2,624,600 | 23.30 | 24.90 | 22.95 | 58,100 | 33,200 | 0.6 |
07/11/2023 |
23.30
|
1,830,800 | 23.10 | 23.65 | 22.65 | 16,800 | 93,200 | -1.8 |
06/11/2023 |
23.10
|
1,592,500 | 22.25 | 23.25 | 22.25 | 123,200 | 46,300 | 1.8 |
03/11/2023 |
22.25
|
2,340,600 | 22.20 | 22.75 | 21.95 | 52,500 | 120,900 | -1.5 |
02/11/2023 |
22.20
|
1,878,700 | 20.75 | 22.20 | 21 | 47,000 | 8,100 | 0.9 |
01/11/2023 |
20.75
|
2,066,800 | 19.40 | 20.75 | 19 | 304,400 | 0 | 6.1 |
31/10/2023 |
19.40
|
2,059,500 | 20.80 | 21.30 | 19.40 | 196,600 | 300 | 4.0 |
30/10/2023 |
20.80
|
965,200 | 22.30 | 22.30 | 20.80 | 2,500 | 21,000 | -0.4 |
27/10/2023 |
22.30
|
1,819,500 | 21.70 | 22.40 | 20.70 | 23,600 | 24,300 | -0.0 |
26/10/2023 |
21.70
|
2,539,100 | 23.30 | 23.30 | 21.70 | 3,200 | 38,800 | -0.8 |
25/10/2023 |
23.30
|
1,350,200 | 24 | 24.20 | 23.10 | 0 | 122,200 | -2.9 |
24/10/2023 |
24
|
1,325,000 | 23.60 | 24 | 23.05 | 5,000 | 48,500 | -1.0 |
23/10/2023 |
23.60
|
2,051,800 | 23.10 | 24.20 | 23.15 | 0 | 93,300 | -2.2 |
20/10/2023 |
23.10
|
3,125,300 | 21.60 | 23.10 | 20.95 | 148,100 | 10,500 | 2.9 |
19/10/2023 |
21.60
|
2,714,000 | 23.20 | 23.30 | 21.60 | 121,200 | 9,800 | 2.5 |
18/10/2023 |
23.20
|
3,429,500 | 24.85 | 25.40 | 23.15 | 60,300 | 18,000 | 1.0 |
17/10/2023 |
24.85
|
1,167,300 | 26.70 | 27.20 | 24.85 | 23,700 | 18,000 | 0.1 |
16/10/2023 |
26.70
|
1,622,800 | 27.40 | 27.40 | 26.50 | 0 | 58,200 | -1.6 |
13/10/2023 |
27.40
|
1,541,900 | 27.60 | 27.70 | 26.50 | 0 | 44,500 | -1.2 |
12/10/2023 |
27.60
|
1,929,100 | 27.50 | 28.20 | 27.40 | 4,700 | 66,600 | -1.7 |
11/10/2023 |
27.50
|
1,475,600 | 26.60 | 27.50 | 26.20 | 13,000 | 18,900 | -0.1 |
10/10/2023 |
26.60
|
2,183,000 | 26.60 | 27.40 | 26.60 | 24,800 | 6,300 | 0.5 |
09/10/2023 |
26.60
|
1,312,200 | 26.20 | 26.75 | 25.85 | 600 | 72,300 | -1.9 |
06/10/2023 |
26.20
|
1,951,900 | 25.50 | 26.25 | 24.65 | 64,500 | 28,200 | 0.9 |
05/10/2023 |
25.50
|
1,553,400 | 26.80 | 27.15 | 25.50 | 6,000 | 72,400 | -1.8 |
04/10/2023 |
26.80
|
2,638,000 | 26.35 | 27.95 | 24.90 | 67,900 | 4,800 | 1.6 |
03/10/2023 |
26.35
|
3,317,800 | 28.30 | 28.30 | 26.35 | 0 | 80,400 | -2.2 |
02/10/2023 |
28.30
|
1,629,700 | 28.90 | 29.20 | 28.30 | 12,400 | 16,300 | -0.1 |
29/09/2023 |
28.90
|
1,738,900 | 29.50 | 30 | 28.50 | 29,600 | 88,800 | -1.7 |
28/09/2023 |
29.50
|
2,263,100 | 28.85 | 30.10 | 28.30 | 5,900 | 139,500 | -3.9 |
27/09/2023 |
28.85
|
2,953,300 | 27 | 28.85 | 26.80 | 55,700 | 57,400 | -0.0 |
26/09/2023 |
27
|
3,125,800 | 26.95 | 28.75 | 26 | 204,500 | 45,600 | 4.3 |
25/09/2023 |
26.95
|
1,760,700 | 28.95 | 29.10 | 26.95 | 275,400 | 34,600 | 6.7 |
22/09/2023 |
28.95
|
4,140,200 | 31.10 | 31.10 | 28.95 | 73,800 | 20,100 | 1.6 |
21/09/2023 |
31.10
|
2,281,800 | 32.80 | 32.90 | 31.10 | 9,900 | 84,300 | -2.4 |
20/09/2023 |
32.80
|
1,390,400 | 32.30 | 33.45 | 32.45 | 700 | 33,400 | -1.1 |
19/09/2023 |
32.30
|
1,458,200 | 31.60 | 32.40 | 31 | 5,500 | 72,100 | -2.1 |
18/09/2023 |
31.60
|
1,231,300 | 31.45 | 32 | 30.90 | 0 | 0 | 0 |
15/09/2023 |
31.45
|
1,494,400 | 32 | 32.60 | 31.20 | 13,400 | 16,300 | -0.1 |
14/09/2023 |
32
|
1,990,600 | 32.60 | 33 | 31.60 | 23,100 | 2,900 | 0.7 |
13/09/2023 |
32.60
|
2,232,500 | 32.35 | 33.60 | 31.65 | 7,500 | 33,600 | -0.9 |
12/09/2023 |
32.35
|
1,879,800 | 30.25 | 32.35 | 30.65 | 94,500 | 6,300 | 2.8 |
11/09/2023 |
30.25
|
3,308,400 | 29.90 | 31.75 | 29.80 | 55,600 | 30,600 | 0.8 |
08/09/2023 |
29.90
|
1,093,500 | 30 | 30.35 | 29.80 | 49,600 | 4,600 | 1.4 |
07/09/2023 |
30
|
1,498,000 | 30 | 30.60 | 29.75 | 11,700 | 17,600 | -0.2 |
06/09/2023 |
30
|
1,954,400 | 28.75 | 30.75 | 28.25 | 33,200 | 18,200 | 0.4 |
05/09/2023 |
28.75
|
1,739,500 | 28.70 | 29 | 28.35 | 16,700 | 13,900 | 0.1 |
31/08/2023 |
28.70
|
1,861,100 | 28.15 | 29.60 | 28.30 | 0 | 46,300 | -1.3 |
30/08/2023 |
28.15
|
3,659,400 | 26.35 | 28.15 | 26.35 | 83,600 | 0 | 2.2 |
29/08/2023 |
26.35
|
1,876,100 | 26.30 | 26.85 | 26.15 | 12,500 | 12,700 | -0.0 |
28/08/2023 |
26.30
|
1,737,900 | 25.60 | 26.30 | 25.65 | 43,600 | 0 | 1.1 |
25/08/2023 |
25.60
|
1,427,200 | 25.35 | 25.70 | 25 | 35,200 | 0 | 0.9 |
24/08/2023 |
25.35
|
1,402,900 | 24.65 | 25.50 | 24.45 | 29,000 | 4,600 | 0.6 |
23/08/2023 |
24.65
|
914,400 | 25 | 25.40 | 24.60 | 0 | 34,100 | -0.9 |
22/08/2023 |
25
|
2,271,800 | 24.10 | 25 | 22.50 | 59,200 | 64,400 | -0.1 |
21/08/2023 |
24.10
|
1,892,900 | 24.25 | 24.85 | 23.90 | 43,100 | 0 | 1.1 |
18/08/2023 |
24.25
|
2,843,300 | 26.05 | 26.05 | 24.25 | 0 | 84,900 | -2.2 |
17/08/2023 |
26.05
|
2,111,200 | 25.90 | 26.85 | 26 | 72,400 | 4,200 | 1.8 |
16/08/2023 |
25.90
|
1,321,700 | 26.10 | 26.20 | 25.60 | 0 | 2,800 | -0.1 |
15/08/2023 |
26.10
|
1,019,100 | 26.50 | 26.70 | 26.05 | 0 | 11,900 | -0.3 |
14/08/2023 |
26.50
|
2,117,300 | 25.85 | 26.85 | 25.80 | 40,400 | 14,300 | 0.7 |
11/08/2023 |
25.85
|
2,022,300 | 25 | 25.85 | 24.50 | 28,800 | 35,300 | -0.2 |
10/08/2023 |
25
|
1,717,900 | 25.75 | 25.85 | 25 | 5,000 | 23,800 | -0.5 |
09/08/2023 |
25.75
|
1,813,700 | 26.25 | 26.25 | 25.70 | 16,600 | 1,300 | 0.4 |
08/08/2023 |
26.25
|
1,470,200 | 26.80 | 27.10 | 26.20 | 8,300 | 5,900 | 0.1 |
07/08/2023 |
26.80
|
1,075,300 | 26.35 | 27.15 | 26.45 | 36,300 | 55,400 | -0.5 |
04/08/2023 |
26.35
|
1,383,300 | 25.95 | 26.50 | 25.85 | 61,900 | 1,300 | 1.6 |
03/08/2023 |
25.95
|
1,959,600 | 26 | 27 | 25.75 | 0 | 86,600 | -2.3 |
02/08/2023 |
26
|
1,433,700 | 25.40 | 26 | 25.30 | 10,400 | 1,400 | 0.2 |
01/08/2023 |
25.40
|
1,595,300 | 25.80 | 26 | 25.35 | 1,100 | 70,000 | -1.8 |
31/07/2023 |
25.80
|
2,141,500 | 25.20 | 26.10 | 25.05 | 8,900 | 10,300 | -0.0 |
28/07/2023 |
25.20
|
1,902,700 | 24.90 | 25.35 | 24.85 | 58,600 | 0 | 1.5 |
27/07/2023 |
24.90
|
2,045,500 | 25 | 25.40 | 24.35 | 17,600 | 22,800 | -0.1 |
26/07/2023 |
25
|
1,624,500 | 24.60 | 25.15 | 24.50 | 83,100 | 0 | 2.1 |
25/07/2023 |
24.60
|
1,933,100 | 24.95 | 25.15 | 24.45 | 12,200 | 15,000 | -0.1 |
24/07/2023 |
24.95
|
2,469,100 | 24.15 | 25.40 | 24.65 | 16,900 | 7,400 | 0.2 |
21/07/2023 |
24.15
|
4,067,900 | 22.60 | 24.15 | 22.80 | 52,000 | 18,500 | 0.8 |
20/07/2023 |
22.60
|
1,490,700 | 22.85 | 22.85 | 22.30 | 6,400 | 49,100 | -1.0 |
19/07/2023 |
22.85
|
2,020,100 | 22.70 | 23.35 | 22.40 | 1,500 | 19,000 | -0.4 |
18/07/2023 |
22.70
|
1,240,100 | 23 | 23 | 22.60 | 0 | 18,400 | -0.4 |
17/07/2023 |
23
|
1,352,600 | 22.95 | 23.40 | 22.95 | 33,200 | 24,100 | 0.2 |
14/07/2023 |
22.95
|
1,804,700 | 23 | 23.25 | 22.45 | 0 | 36,400 | -0.8 |
13/07/2023 |
23
|
1,375,000 | 22.95 | 23.20 | 22.80 | 0 | 18,100 | -0.4 |
12/07/2023 |
22.95
|
1,945,900 | 22.50 | 23.50 | 22.50 | 0 | 37,300 | -0.9 |
11/07/2023 |
22.50
|
2,345,000 | 22.65 | 22.90 | 22.35 | 2,000 | 1,500 | 0.0 |
10/07/2023 |
22.65
|
1,876,700 | 22.35 | 22.85 | 22.45 | 3,900 | 14,200 | -0.2 |
07/07/2023 |
22.35
|
1,506,400 | 21.95 | 22.35 | 21.40 | 11,200 | 27,200 | -0.3 |