Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-4.65 | -13.25% | 1,259,500 | -19,902 | -0.7 |
30.45
35.10
31.20
|
2 tháng
(2024-07-22) |
-3.98 | -11.57% | 2,556,500 | -125,602 | -4.5 |
30.45
36.06
31.20
|
3 tháng
(2024-06-24) |
-2.84 | -8.53% | 4,558,700 | -78,304 | -2.8 |
30.45
36.87
31.20
|
6 tháng
(2024-03-25) |
3.55 | 13.20% | 12,387,800 | 729,246 | 21.8 |
26.52
36.87
31.20
|
12 tháng
(2023-09-26) |
6.17 | 25.44% | 22,021,800 | 808,609 | 25.4 |
22.46
36.87
31.20
|
24 tháng
(2022-10-03) |
6.95 | 29.58% | 43,116,900 | -1,462,424 | -40.7 |
19.86
36.87
31.20
|
36 tháng
(2021-10-06) |
5.69 | 22.97% | 57,507,000 | -1,275,007 | -33.9 |
19.86
36.87
31.20
|
60 tháng
(2019-10-17) |
10.85 | 55.36% | 100,968,190 | -2,663,347 | -60.1 |
12.91
36.87
31.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2023 |
24.41
|
58,900 | 24.45 | 24.64 | 24.32 | 400 | 12,600 | -0.3 |
07/07/2023 |
24.45
|
69,000 | 24.91 | 24.91 | 24.27 | 200 | 0 | 0.0 |
06/07/2023 |
24.91
|
109,700 | 25.18 | 25.18 | 24.45 | 34,000 | 1,800 | 0.9 |
05/07/2023 |
25.18
|
200,900 | 24.95 | 25.18 | 24.86 | 78,300 | 0 | 2.2 |
04/07/2023 |
24.95
|
117,300 | 24.68 | 24.95 | 24.59 | 70,800 | 1,000 | 1.9 |
03/07/2023 |
24.68
|
419,500 | 24.41 | 24.82 | 24.00 | 26,600 | 246,700 | -5.9 |
30/06/2023 |
24.41
|
113,700 | 24.45 | 24.68 | 24.32 | 900 | 30,900 | -0.8 |
29/06/2023 |
24.45
|
224,600 | 25.23 | 25.23 | 24.45 | 2,300 | 100 | 0.1 |
28/06/2023 |
25.23
|
271,600 | 25.86 | 25.86 | 24.55 | 400 | 31,600 | -0.9 |
27/06/2023 |
25.86
|
183,500 | 26.05 | 26.32 | 25.59 | 3,100 | 800 | 0.1 |
26/06/2023 |
26.05
|
187,700 | 27.32 | 27.32 | 25.82 | 41,100 | 73,500 | -0.9 |
23/06/2023 |
27.32
|
1,999,700 | 28.50 | 28.50 | 26.55 | 36,300 | 1,975,700 | -56.6 |
22/06/2023 |
28.50
|
921,200 | 28.55 | 29.09 | 26.59 | 117,000 | 830,500 | -20.7 |
21/06/2023 |
28.55
|
377,600 | 28.64 | 29.09 | 26.64 | 108,200 | 192,100 | -2.4 |
20/06/2023 |
28.64
|
290,100 | 27.23 | 29.09 | 26.00 | 278,200 | 158,900 | 3.6 |
19/06/2023 |
27.23
|
849,100 | 26.95 | 27.27 | 25.41 | 208,500 | 758,700 | -15.3 |
16/06/2023 |
26.95
|
206,700 | 25.82 | 27.59 | 25.55 | 168,800 | 92,400 | 2.2 |
15/06/2023 |
25.82
|
95,200 | 25.77 | 25.91 | 25.45 | 43,200 | 41,000 | 0.1 |
14/06/2023 |
25.77
|
65,200 | 25.68 | 25.82 | 25.41 | 40,100 | 15,100 | 0.7 |
13/06/2023 |
25.68
|
47,200 | 25.68 | 25.73 | 25.41 | 27,800 | 19,000 | 0.3 |
12/06/2023 |
25.68
|
6,100 | 25.82 | 25.82 | 25.32 | 3,300 | 0 | 0.1 |
09/06/2023 |
25.82
|
51,800 | 25.64 | 25.82 | 25.18 | 40,400 | 1,200 | 1.1 |
08/06/2023 |
25.64
|
64,900 | 25.68 | 25.68 | 25.27 | 23,300 | 36,000 | -0.4 |
07/06/2023 |
25.68
|
95,600 | 25.55 | 25.68 | 25.41 | 29,200 | 62,000 | -0.9 |
06/06/2023 |
25.55
|
34,900 | 25.45 | 25.64 | 25.41 | 6,500 | 5,900 | 0.0 |
05/06/2023 |
25.45
|
28,000 | 25.50 | 25.59 | 25.27 | 6,400 | 21,900 | -0.4 |
02/06/2023 |
25.50
|
77,000 | 25.50 | 25.68 | 23.73 | 35,000 | 48,100 | -0.3 |
01/06/2023 |
25.50
|
26,100 | 25.82 | 25.86 | 25.50 | 9,000 | 19,100 | -0.3 |
31/05/2023 |
25.82
|
81,300 | 25.91 | 26.05 | 25.55 | 7,500 | 73,800 | -1.9 |
30/05/2023 |
25.91
|
36,100 | 26.18 | 26.18 | 25.59 | 7,300 | 28,100 | -0.6 |
29/05/2023 |
26.18
|
212,900 | 25.64 | 26.18 | 25.73 | 205,500 | 102,900 | 2.9 |
26/05/2023 |
25.64
|
30,300 | 25.55 | 25.82 | 23.77 | 6,800 | 23,200 | -0.5 |
25/05/2023 |
25.55
|
18,100 | 25.91 | 25.91 | 25.55 | 1,000 | 5,000 | -0.1 |
24/05/2023 |
25.91
|
79,500 | 25.73 | 26.23 | 25.64 | 59,400 | 66,400 | -0.2 |
23/05/2023 |
25.73
|
52,500 | 25.77 | 26.27 | 25.59 | 22,200 | 5,100 | 0.5 |
22/05/2023 |
25.77
|
5,400 | 26.18 | 26.18 | 25.77 | 2,300 | 5,100 | -0.1 |
19/05/2023 |
26.18
|
219,000 | 26.32 | 26.64 | 25.45 | 67,200 | 149,100 | -2.3 |
18/05/2023 |
26.32
|
96,900 | 25.82 | 26.64 | 25.45 | 78,900 | 25,500 | 1.5 |
17/05/2023 |
25.82
|
9,500 | 25.00 | 26.05 | 25.05 | 6,800 | 5,100 | 0.0 |
16/05/2023 |
25.00
|
219,600 | 26.64 | 26.82 | 25.00 | 142,700 | 196,100 | -1.5 |
15/05/2023 |
26.64
|
84,000 | 26.77 | 26.82 | 25.68 | 23,700 | 59,300 | -1.0 |
12/05/2023 |
26.77
|
41,000 | 25.95 | 27.27 | 25.59 | 27,000 | 5,600 | 0.6 |
11/05/2023 |
25.95
|
71,400 | 25.86 | 26.00 | 25.45 | 48,300 | 35,200 | 0.4 |
10/05/2023 |
25.86
|
33,900 | 25.82 | 25.86 | 25.45 | 23,500 | 5,100 | 0.5 |
09/05/2023 |
25.82
|
79,000 | 25.64 | 25.91 | 24.00 | 46,700 | 15,500 | 0.9 |
08/05/2023 |
25.64
|
18,500 | 25.55 | 25.77 | 25.45 | 4,700 | 700 | 0.1 |
05/05/2023 |
25.55
|
2,800 | 26.36 | 26.36 | 25.23 | 300 | 500 | -0.0 |
04/05/2023 |
26.36
|
49,200 | 26.64 | 26.64 | 25.64 | 17,200 | 46,600 | -0.8 |
28/04/2023 |
26.64
|
41,300 | 26.55 | 26.64 | 25.64 | 32,000 | 26,800 | 0.2 |
27/04/2023 |
26.55
|
74,000 | 26.27 | 26.55 | 25.68 | 54,300 | 25,600 | 0.9 |
26/04/2023 |
26.27
|
32,700 | 26.23 | 26.36 | 25.59 | 31,200 | 400 | 0.9 |
25/04/2023 |
26.23
|
76,100 | 25.91 | 26.36 | 25.45 | 67,700 | 2,200 | 1.9 |
24/04/2023 |
25.91
|
33,500 | 25.45 | 25.91 | 25.32 | 15,700 | 0 | 0.4 |
21/04/2023 |
25.45
|
36,300 | 25.55 | 25.55 | 25.18 | 33,900 | 100 | 0.9 |
20/04/2023 |
25.55
|
17,800 | 25.27 | 25.59 | 25.23 | 17,000 | 1,000 | 0.4 |
19/04/2023 |
25.27
|
114,100 | 25.41 | 25.77 | 25.27 | 83,600 | 500 | 2.3 |
18/04/2023 |
25.41
|
39,600 | 25.18 | 25.45 | 24.86 | 25,600 | 2,100 | 0.7 |
17/04/2023 |
25.18
|
27,100 | 25.82 | 25.82 | 25.18 | 12,100 | 4,900 | 0.2 |
14/04/2023 |
25.82
|
101,000 | 25.50 | 25.86 | 25.45 | 98,600 | 2,900 | 2.7 |
13/04/2023 |
25.50
|
257,500 | 27.27 | 27.27 | 25.41 | 57,700 | 163,200 | -3.0 |
12/04/2023 |
27.27
|
467,300 | 27.45 | 27.91 | 25.55 | 101,200 | 347,400 | -7.4 |
11/04/2023 |
27.45
|
130,000 | 27.50 | 27.73 | 25.59 | 29,600 | 68,800 | -1.2 |
10/04/2023 |
27.50
|
73,600 | 25.86 | 27.59 | 25.05 | 53,900 | 3,000 | 1.5 |
07/04/2023 |
25.86
|
183,800 | 25.82 | 26.09 | 25.45 | 142,609 | 5,300 | 3.9 |
06/04/2023 |
25.82
|
68,300 | 25.45 | 25.86 | 25.00 | 40,600 | 3,000 | 1.1 |
05/04/2023 |
25.45
|
20,200 | 24.91 | 25.45 | 24.68 | 12,100 | 3,900 | 0.2 |
04/04/2023 |
24.91
|
23,500 | 25.09 | 25.45 | 24.73 | 4,300 | 5,800 | -0.0 |
03/04/2023 |
25.09
|
91,900 | 25.09 | 25.27 | 24.55 | 57,900 | 100 | 1.6 |
31/03/2023 |
25.09
|
73,300 | 25.41 | 25.73 | 24.73 | 46,700 | 100 | 1.3 |
30/03/2023 |
25.41
|
56,400 | 25.45 | 25.91 | 24.73 | 70,600 | 0 | 2.0 |
29/03/2023 |
25.45
|
169,600 | 24.82 | 25.73 | 23.91 | 146,600 | 22,400 | 3.5 |
28/03/2023 |
24.82
|
193,200 | 23.64 | 25.27 | 23.41 | 25,600 | 168,400 | -3.9 |
27/03/2023 |
23.64
|
5,600 | 23.91 | 23.91 | 23.50 | 1,300 | 3,300 | -0.1 |
24/03/2023 |
23.91
|
23,100 | 23.86 | 24.50 | 23.36 | 16,800 | 700 | 0.4 |
23/03/2023 |
23.86
|
3,100 | 23.91 | 24.55 | 23.59 | 2,600 | 0 | 0.1 |
22/03/2023 |
23.91
|
4,100 | 23.91 | 23.91 | 23.27 | 2,800 | 0 | 0.1 |
21/03/2023 |
23.91
|
10,900 | 23.68 | 23.95 | 22.86 | 6,100 | 7,100 | 0.3 |
20/03/2023 |
23.68
|
8,700 | 24.05 | 24.05 | 23.41 | 1,300 | 200 | 0.0 |
17/03/2023 |
24.05
|
5,500 | 24.09 | 24.09 | 23.64 | 2,700 | 2,000 | 0.0 |
16/03/2023 |
24.09
|
700 | 24.32 | 24.32 | 24.09 | 1,600 | 0 | 0.0 |
15/03/2023 |
24.32
|
19,800 | 23.00 | 24.32 | 23.05 | 15,400 | 0 | 0.4 |
14/03/2023 |
23.00
|
5,900 | 23.18 | 23.55 | 23.00 | 600 | 2,200 | -0.0 |
13/03/2023 |
23.18
|
11,300 | 23.82 | 23.82 | 23.18 | 2,300 | 2,900 | -0.0 |
10/03/2023 |
23.82
|
15,500 | 23.82 | 23.82 | 23.27 | 10,900 | 0 | 0.3 |
09/03/2023 |
23.82
|
14,500 | 24.05 | 24.05 | 23.27 | 4,500 | 9,900 | -0.1 |
08/03/2023 |
24.05
|
19,500 | 24.18 | 24.18 | 23.27 | 6,900 | 12,100 | -0.1 |
07/03/2023 |
24.18
|
11,400 | 24.50 | 24.50 | 23.45 | 4,600 | 5,000 | -0.0 |
06/03/2023 |
24.50
|
41,900 | 24.73 | 24.77 | 23.64 | 11,600 | 35,500 | -0.6 |
03/03/2023 |
24.73
|
6,600 | 24.82 | 24.82 | 23.73 | 1,200 | 5,000 | -0.1 |
02/03/2023 |
24.82
|
8,200 | 24.77 | 25.00 | 23.82 | 800 | 5,000 | -0.1 |
01/03/2023 |
24.77
|
2,300 | 24.91 | 24.91 | 24.05 | 2,100 | 500 | 0.0 |
28/02/2023 |
24.91
|
25,600 | 24.82 | 25.00 | 24.05 | 25,600 | 100 | 0.7 |
27/02/2023 |
24.82
|
12,000 | 24.55 | 24.82 | 23.68 | 11,500 | 0 | 0.3 |
24/02/2023 |
24.55
|
11,300 | 24.18 | 24.55 | 23.68 | 10,402 | 800 | 0.3 |
23/02/2023 |
24.18
|
5,200 | 24.27 | 24.27 | 23.32 | 2,500 | 0 | 0.1 |
22/02/2023 |
24.27
|
3,800 | 24.32 | 24.41 | 23.73 | 2,500 | 0 | 0.1 |
21/02/2023 |
24.32
|
4,700 | 24.41 | 24.45 | 24.00 | 500 | 0 | 0.0 |
20/02/2023 |
24.41
|
9,600 | 24.18 | 24.55 | 23.82 | 2,600 | 0 | 0.1 |
17/02/2023 |
24.18
|
2,500 | 24.09 | 24.55 | 23.82 | 2,300 | 100 | 0.1 |
16/02/2023 |
24.09
|
8,700 | 24.09 | 24.09 | 23.64 | 600 | 6,200 | -0.1 |