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) |
-2.55 | -6.42% | 2,804,900 | 19,430 | 0.7 |
36.20
39.80
37.20
|
2 tháng
(2024-07-22) |
-1.65 | -4.25% | 7,611,400 | 125,730 | 4.7 |
36.20
42
37.20
|
3 tháng
(2024-06-20) |
2.62 | 7.57% | 15,336,300 | 33,745 | -0.3 |
34.20
42
37.20
|
6 tháng
(2024-03-22) |
2.76 | 8.02% | 31,142,700 | -721,655 | -27.1 |
29.71
42
37.20
|
12 tháng
(2023-09-25) |
7.59 | 25.62% | 58,450,200 | 1,294,010 | 34.8 |
25.22
42
37.20
|
24 tháng
(2022-09-29) |
13.89 | 59.62% | 102,846,800 | 2,884,110 | 75.2 |
13.04
42
37.20
|
36 tháng
(2021-10-04) |
-6.51 | -14.90% | 252,574,300 | 4,363,389 | 186.1 |
13.04
51.55
37.20
|
60 tháng
(2019-10-15) |
25.41 | 215.41% | 409,251,600 | 3,240,559 | 203.9 |
8.44
51.55
37.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2023 |
28.66
|
65,200 | 29.14 | 29.14 | 28.66 | 100 | 0 | 0.0 |
24/11/2023 |
29.14
|
226,300 | 28.95 | 29.14 | 28.23 | 5,300 | 5,000 | 0.0 |
23/11/2023 |
28.95
|
212,300 | 29.57 | 30.19 | 28.95 | 5,900 | 1,100 | 0.1 |
22/11/2023 |
29.57
|
162,600 | 29.81 | 29.81 | 28.71 | 3,400 | 5,600 | -0.1 |
21/11/2023 |
29.81
|
239,100 | 29.57 | 30.28 | 29.33 | 0 | 1,100 | -0.0 |
20/11/2023 |
29.57
|
202,300 | 28.80 | 29.57 | 27.89 | 3,900 | 800 | 0.1 |
17/11/2023 |
28.80
|
179,500 | 28.42 | 29.38 | 28.37 | 0 | 400 | -0.0 |
16/11/2023 |
28.42
|
63,900 | 28.56 | 28.56 | 28.18 | 0 | 0 | 0 |
15/11/2023 |
28.56
|
176,900 | 28.56 | 29.14 | 27.32 | 31,800 | 300 | 1.0 |
14/11/2023 |
28.56
|
177,700 | 27.94 | 29.14 | 27.80 | 0 | 15,000 | -0.4 |
13/11/2023 |
27.94
|
49,300 | 28.28 | 28.56 | 27.75 | 100 | 2,000 | -0.1 |
10/11/2023 |
28.28
|
139,400 | 28.95 | 28.95 | 28.28 | 600 | 900 | -0.0 |
09/11/2023 |
28.95
|
93,000 | 28.85 | 29.52 | 28.66 | 8,700 | 7,800 | 0.0 |
08/11/2023 |
28.85
|
147,400 | 27.66 | 28.85 | 27.32 | 3,100 | 3,000 | 0.0 |
07/11/2023 |
27.66
|
195,700 | 27.51 | 27.89 | 26.75 | 1,400 | 3,500 | -0.1 |
06/11/2023 |
27.51
|
157,700 | 27.03 | 27.70 | 26.84 | 95,000 | 0 | 2.7 |
03/11/2023 |
27.03
|
134,300 | 27.27 | 27.27 | 26.65 | 53,700 | 8,900 | 1.3 |
02/11/2023 |
27.27
|
285,900 | 25.51 | 27.27 | 25.55 | 8,200 | 4,800 | 0.1 |
01/11/2023 |
25.51
|
111,500 | 25.22 | 25.51 | 24.79 | 2,000 | 4,700 | -0.1 |
31/10/2023 |
25.22
|
250,100 | 26.37 | 26.37 | 25.22 | 106,400 | 9,300 | 2.6 |
30/10/2023 |
26.37
|
164,600 | 26.51 | 26.51 | 25.03 | 116,100 | 1,400 | 3.1 |
27/10/2023 |
26.51
|
165,900 | 26.13 | 26.84 | 25.79 | 107,100 | 900 | 2.9 |
26/10/2023 |
26.13
|
490,400 | 28.09 | 28.09 | 26.13 | 58,200 | 3,500 | 1.5 |
25/10/2023 |
28.09
|
105,300 | 28.47 | 28.85 | 28.09 | 0 | 6,200 | -0.2 |
24/10/2023 |
28.47
|
170,500 | 28.85 | 28.95 | 28.28 | 500 | 10,200 | -0.3 |
23/10/2023 |
28.85
|
387,600 | 29.23 | 29.23 | 27.99 | 200,300 | 2,000 | 5.9 |
20/10/2023 |
29.23
|
179,800 | 28.85 | 29.52 | 28.04 | 16,400 | 100 | 0.5 |
19/10/2023 |
28.85
|
459,200 | 28.28 | 29.61 | 28.28 | 139,600 | 3,300 | 4.2 |
18/10/2023 |
28.28
|
611,100 | 29.85 | 30.28 | 27.85 | 1,700 | 12,300 | -0.3 |
17/10/2023 |
29.85
|
336,700 | 32.05 | 32.29 | 29.85 | 5,500 | 3,800 | 0.1 |
16/10/2023 |
32.05
|
209,000 | 32.77 | 33.01 | 32.00 | 0 | 0 | 0 |
13/10/2023 |
32.77
|
523,200 | 31.72 | 32.86 | 31.33 | 25,700 | 1,300 | 0.8 |
12/10/2023 |
31.72
|
413,200 | 31.14 | 32.19 | 31.48 | 4,400 | 0 | 0.1 |
11/10/2023 |
31.14
|
138,600 | 31.09 | 31.72 | 30.86 | 2,900 | 1,200 | 0.1 |
10/10/2023 |
31.09
|
252,000 | 30.95 | 32.00 | 31.00 | 3,100 | 1,200 | 0.1 |
09/10/2023 |
30.95
|
293,200 | 31.52 | 31.57 | 30.66 | 0 | 800 | -0.0 |
06/10/2023 |
31.52
|
342,100 | 31.52 | 32.43 | 31.14 | 5,100 | 500 | 0.2 |
05/10/2023 |
31.52
|
519,800 | 30.86 | 31.91 | 30.19 | 0 | 1,600 | -0.1 |
04/10/2023 |
30.86
|
198,500 | 29.61 | 31.05 | 28.71 | 15,000 | 2,300 | 0.4 |
03/10/2023 |
29.61
|
365,400 | 31.62 | 31.62 | 29.61 | 0 | 22,600 | -0.7 |
02/10/2023 |
31.62
|
440,700 | 31.95 | 33.72 | 31.62 | 2,100 | 7,300 | -0.2 |
29/09/2023 |
31.95
|
719,200 | 29.90 | 31.95 | 29.42 | 301,000 | 16,900 | 9.3 |
28/09/2023 |
29.90
|
434,100 | 29.81 | 30.09 | 28.85 | 260,000 | 10,300 | 7.8 |
27/09/2023 |
29.81
|
492,100 | 29.61 | 29.81 | 28.04 | 301,300 | 25,900 | 8.5 |
26/09/2023 |
29.61
|
557,500 | 29.61 | 29.76 | 28.42 | 301,900 | 22,600 | 8.6 |
25/09/2023 |
29.61
|
959,800 | 29.42 | 30.47 | 28.28 | 300,500 | 165,000 | 4.3 |
22/09/2023 |
29.42
|
637,800 | 28.13 | 29.42 | 26.94 | 178,600 | 130,700 | 1.4 |
21/09/2023 |
28.13
|
292,200 | 27.99 | 28.56 | 27.23 | 3,500 | 15,200 | -0.3 |
20/09/2023 |
27.99
|
185,400 | 27.23 | 27.99 | 27.13 | 9,700 | 31,100 | -0.6 |
19/09/2023 |
27.23
|
110,100 | 27.56 | 27.70 | 26.75 | 1,000 | 11,100 | -0.3 |
18/09/2023 |
27.56
|
136,500 | 27.42 | 27.70 | 27.13 | 0 | 0 | 0 |
15/09/2023 |
27.42
|
124,500 | 27.42 | 27.75 | 26.84 | 0 | 1,700 | -0.0 |
14/09/2023 |
27.42
|
282,400 | 28.09 | 28.28 | 26.75 | 3,500 | 1,200 | 0.1 |
13/09/2023 |
28.09
|
205,900 | 28.32 | 28.56 | 27.75 | 1,300 | 8,900 | -0.2 |
12/09/2023 |
28.32
|
207,500 | 27.89 | 28.37 | 27.75 | 12,000 | 0 | 0.4 |
11/09/2023 |
27.89
|
339,400 | 28.95 | 29.52 | 27.80 | 400 | 11,700 | -0.3 |
08/09/2023 |
28.95
|
484,500 | 27.70 | 29.14 | 27.75 | 8,400 | 18,400 | -0.3 |
07/09/2023 |
27.70
|
463,100 | 27.66 | 28.09 | 27.37 | 5,100 | 0 | 0.1 |
06/09/2023 |
27.66
|
409,800 | 26.51 | 27.66 | 26.46 | 3,600 | 8,500 | -0.1 |
05/09/2023 |
26.51
|
74,100 | 26.46 | 26.84 | 26.46 | 0 | 0 | 0 |
31/08/2023 |
26.46
|
152,600 | 25.98 | 26.75 | 25.89 | 400 | 0 | 0.0 |
30/08/2023 |
25.98
|
67,100 | 26.18 | 26.37 | 25.89 | 0 | 2,000 | -0.1 |
29/08/2023 |
26.18
|
46,900 | 26.08 | 26.46 | 25.89 | 2,400 | 1,900 | 0.0 |
28/08/2023 |
26.08
|
35,100 | 25.94 | 26.18 | 25.79 | 6,200 | 300 | 0.2 |
25/08/2023 |
25.94
|
88,900 | 25.55 | 25.94 | 25.32 | 33,400 | 400 | 0.9 |
24/08/2023 |
25.55
|
115,000 | 25.17 | 25.60 | 24.98 | 42,900 | 30,000 | 0.4 |
23/08/2023 |
25.17
|
106,200 | 25.22 | 25.60 | 25.12 | 16,800 | 19,300 | -0.1 |
22/08/2023 |
25.22
|
256,800 | 25.17 | 25.32 | 24.31 | 7,400 | 2,500 | 0.1 |
21/08/2023 |
25.17
|
188,200 | 25.46 | 25.46 | 24.69 | 12,700 | 32,100 | -0.5 |
18/08/2023 |
25.46
|
620,900 | 27.13 | 27.13 | 25.32 | 68,300 | 13,800 | 1.5 |
17/08/2023 |
27.13
|
213,400 | 27.23 | 27.32 | 26.89 | 40,300 | 0 | 1.1 |
16/08/2023 |
27.23
|
148,700 | 27.42 | 27.56 | 27.13 | 46,000 | 0 | 1.3 |
15/08/2023 |
27.42
|
427,400 | 26.70 | 27.51 | 26.75 | 49,300 | 0 | 1.4 |
14/08/2023 |
26.70
|
124,600 | 26.37 | 26.75 | 26.56 | 13,000 | 500 | 0.3 |
11/08/2023 |
26.37
|
214,400 | 26.75 | 26.75 | 26.08 | 0 | 400 | -0.0 |
10/08/2023 |
26.75
|
156,800 | 26.75 | 26.89 | 26.51 | 1,000 | 38,800 | -1.1 |
09/08/2023 |
26.75
|
161,400 | 26.65 | 26.94 | 26.60 | 0 | 1,000 | -0.0 |
08/08/2023 |
26.65
|
161,600 | 26.65 | 26.94 | 26.46 | 100 | 2,900 | -0.1 |
07/08/2023 |
26.65
|
137,100 | 26.75 | 27.18 | 25.36 | 3,500 | 40,000 | -1.0 |
04/08/2023 |
26.75
|
191,800 | 26.41 | 26.89 | 26.41 | 0 | 2,100 | -0.1 |
03/08/2023 |
26.41
|
127,600 | 26.70 | 26.75 | 26.37 | 1,200 | 5,000 | -0.1 |
02/08/2023 |
26.70
|
101,000 | 26.75 | 26.84 | 26.46 | 0 | 11,800 | -0.3 |
01/08/2023 |
26.75
|
228,000 | 26.65 | 27.23 | 26.51 | 1,800 | 1,300 | 0.0 |
31/07/2023 |
26.65
|
248,600 | 26.65 | 27.03 | 26.51 | 1,000 | 1,400 | -0.0 |
28/07/2023 |
26.65
|
764,300 | 27.32 | 27.32 | 26.46 | 17,600 | 92,200 | -2.1 |
27/07/2023 |
27.32
|
159,900 | 27.51 | 27.61 | 27.13 | 0 | 0 | 0 |
26/07/2023 |
27.51
|
83,800 | 27.42 | 27.61 | 27.27 | 6,500 | 1,100 | 0.2 |
25/07/2023 |
27.42
|
250,500 | 27.70 | 27.70 | 26.84 | 2,400 | 32,500 | -0.9 |
24/07/2023 |
27.70
|
286,100 | 27.70 | 28.18 | 27.66 | 27,000 | 2,000 | 0.7 |
21/07/2023 |
27.70
|
167,200 | 27.61 | 27.85 | 27.51 | 5,000 | 23,600 | -0.5 |
20/07/2023 |
27.61
|
87,700 | 27.42 | 27.66 | 27.13 | 1,500 | 15,300 | -0.4 |
19/07/2023 |
27.42
|
448,600 | 26.84 | 28.18 | 26.75 | 0 | 16,200 | -0.5 |
18/07/2023 |
26.84
|
226,800 | 26.84 | 27.13 | 26.70 | 2,200 | 17,200 | -0.4 |
17/07/2023 |
26.84
|
178,800 | 26.94 | 27.03 | 26.84 | 10,000 | 100 | 0.3 |
14/07/2023 |
26.94
|
132,300 | 27.13 | 27.32 | 26.80 | 55,200 | 1,500 | 1.5 |
13/07/2023 |
27.13
|
161,400 | 26.84 | 27.23 | 26.84 | 7,000 | 2,200 | 0.1 |
12/07/2023 |
26.84
|
118,200 | 27.03 | 27.23 | 26.65 | 0 | 2,400 | -0.1 |
11/07/2023 |
27.03
|
234,100 | 26.84 | 27.42 | 26.46 | 5,300 | 1,400 | 0.1 |
10/07/2023 |
26.84
|
245,800 | 26.70 | 27.03 | 26.60 | 1,400 | 27,000 | -0.7 |
07/07/2023 |
26.70
|
405,100 | 25.51 | 26.70 | 25.12 | 7,800 | 3,200 | 0.1 |