Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-28) |
0.90 | 1.41% | 9,487,100 | 65,188 | 4.3 |
59
64.60
64.50
|
2 tháng
(2024-07-29) |
-2.80 | -4.15% | 24,476,600 | -151,130 | -10.6 |
59
67.40
64.50
|
3 tháng
(2024-07-01) |
-6.60 | -9.27% | 40,657,300 | -218,996 | -14.3 |
59
74.30
64.50
|
6 tháng
(2024-04-01) |
-7 | -9.78% | 126,887,900 | 2,233,154 | 161.3 |
59
76.50
64.50
|
12 tháng
(2023-10-03) |
18.50 | 40.13% | 346,311,100 | 1,653,151 | 128.5 |
46.10
77
64.50
|
24 tháng
(2022-10-10) |
29.57 | 84.44% | 502,016,600 | -2,109,141 | -126.8 |
18.90
77
64.50
|
36 tháng
(2021-10-13) |
12.10 | 23.05% | 684,028,600 | 1,553,459 | 82.1 |
18.90
85.20
64.50
|
60 tháng
(2019-10-24) |
5.37 | 9.07% | 975,992,700 | -1,627,591 | -107.9 |
18.90
85.20
64.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/02/2023 |
27.38
|
338,400 | 28.16 | 28.16 | 27.38 | 0 | 1,503 | -0.1 |
21/02/2023 |
28.16
|
441,400 | 27.90 | 28.65 | 27.90 | 0 | 0 | -0.0 |
20/02/2023 |
27.90
|
322,900 | 26.29 | 27.90 | 26.44 | 0 | 0 | -0.0 |
17/02/2023 |
26.29
|
117,000 | 26.06 | 26.63 | 26.03 | 0 | 0 | -0.0 |
16/02/2023 |
26.06
|
109,400 | 25.73 | 26.33 | 25.76 | 0 | 0 | -0.0 |
15/02/2023 |
25.73
|
171,500 | 25.13 | 26.70 | 24.75 | 0 | 20 | -0.0 |
14/02/2023 |
25.13
|
178,400 | 24.75 | 25.50 | 24.60 | 0 | 90 | -0.0 |
13/02/2023 |
24.75
|
704,700 | 26.59 | 26.59 | 24.75 | 0 | 0 | -0.1 |
10/02/2023 |
26.59
|
186,200 | 27.04 | 27.04 | 26.10 | 0 | 0 | -0.1 |
09/02/2023 |
27.04
|
125,200 | 26.96 | 27.34 | 27.00 | 0 | 2,000 | -0.1 |
08/02/2023 |
26.96
|
207,800 | 27.00 | 27.53 | 26.55 | 0 | 0 | -0.0 |
07/02/2023 |
27.00
|
264,200 | 27.75 | 28.09 | 27.00 | 0 | 1,000 | -0.0 |
06/02/2023 |
27.75
|
194,200 | 27.68 | 27.75 | 27.45 | 0 | 0 | -0.0 |
03/02/2023 |
27.68
|
160,000 | 27.56 | 28.20 | 27.41 | 0 | 0 | -0.0 |
02/02/2023 |
27.56
|
413,400 | 27.41 | 28.13 | 27.00 | 0 | 0 | -0.0 |
01/02/2023 |
27.41
|
507,900 | 29.48 | 29.93 | 27.41 | 0 | 0 | -0.0 |
31/01/2023 |
29.48
|
420,300 | 29.48 | 29.48 | 27.41 | 0 | 100 | -0.0 |
30/01/2023 |
29.48
|
425,200 | 29.63 | 30.00 | 29.25 | 0 | 10,100 | -0.4 |
27/01/2023 |
29.63
|
418,900 | 29.06 | 30.00 | 29.25 | 0 | 1,700 | -0.1 |
19/01/2023 |
29.06
|
263,000 | 28.69 | 29.25 | 27.83 | 0 | 0 | -0.1 |
18/01/2023 |
28.69
|
420,000 | 28.39 | 29.78 | 28.54 | 0 | 2,600 | -0.1 |
17/01/2023 |
28.39
|
445,500 | 26.55 | 28.39 | 26.78 | 0 | 1,500 | -0.1 |
16/01/2023 |
26.55
|
235,300 | 26.14 | 26.85 | 25.91 | 0 | 0 | -0.0 |
13/01/2023 |
26.14
|
128,300 | 26.14 | 26.40 | 26.10 | 0 | 0 | -0.0 |
12/01/2023 |
26.14
|
194,500 | 26.51 | 26.70 | 25.88 | 0 | 0 | -0.0 |
11/01/2023 |
26.51
|
255,500 | 26.51 | 27.08 | 26.51 | 0 | 1,000 | -0.0 |
10/01/2023 |
26.51
|
220,900 | 25.35 | 26.93 | 24.94 | 0 | 6 | -0.0 |
09/01/2023 |
25.35
|
145,900 | 25.43 | 25.91 | 25.31 | 0 | 2,000 | -0.1 |
06/01/2023 |
25.43
|
322,000 | 26.33 | 26.44 | 25.35 | 0 | 0 | -0.1 |
05/01/2023 |
26.33
|
232,500 | 26.40 | 26.74 | 26.25 | 0 | 1,500 | -0.1 |
04/01/2023 |
26.40
|
240,100 | 26.40 | 27.15 | 26.40 | 0 | 0 | -0.2 |
03/01/2023 |
26.40
|
353,400 | 24.68 | 26.40 | 24.68 | 0 | 0 | -0.2 |
30/12/2022 |
24.68
|
100,300 | 24.94 | 25.31 | 24.68 | 0 | 0 | -0.2 |
29/12/2022 |
24.94
|
160,400 | 24.98 | 25.35 | 24.45 | 0 | 0 | -0.2 |
28/12/2022 |
24.98
|
125,600 | 25.24 | 25.43 | 24.71 | 0 | 7,000 | -0.2 |
27/12/2022 |
25.24
|
308,600 | 24.41 | 25.24 | 24.23 | 0 | 3,200 | -0.1 |
26/12/2022 |
24.41
|
609,500 | 25.80 | 26.48 | 24.38 | 0 | 800 | -0.0 |
23/12/2022 |
25.80
|
152,400 | 25.39 | 25.88 | 25.35 | 0 | 0 | -0.0 |
22/12/2022 |
25.39
|
298,700 | 25.13 | 25.73 | 24.00 | 0 | 200 | -0.0 |
21/12/2022 |
25.13
|
338,700 | 26.03 | 26.93 | 24.23 | 0 | 0 | -0.1 |
20/12/2022 |
26.03
|
843,900 | 27.90 | 28.16 | 25.95 | 0 | 1,700 | -0.1 |
19/12/2022 |
27.90
|
1,033,800 | 29.40 | 29.40 | 27.90 | 0 | 2,000 | -0.1 |
16/12/2022 |
29.40
|
664,000 | 28.73 | 30.19 | 27.83 | 0 | 2,536 | -0.1 |
15/12/2022 |
28.73
|
322,000 | 29.78 | 29.78 | 28.50 | 0 | 0 | 0.0 |
14/12/2022 |
29.78
|
531,800 | 29.40 | 30.68 | 29.66 | 0 | 0 | 0.0 |
13/12/2022 |
29.40
|
845,300 | 29.44 | 29.44 | 27.75 | 200 | 0 | 0.0 |
12/12/2022 |
29.44
|
711,400 | 27.53 | 29.44 | 28.88 | 100 | 4,300 | -0.2 |
09/12/2022 |
27.53
|
510,000 | 25.73 | 27.53 | 27.00 | 100 | 2,500 | -0.1 |
08/12/2022 |
25.73
|
448,500 | 24.08 | 25.73 | 24.49 | 3,300 | 0 | 0.1 |
07/12/2022 |
24.08
|
351,800 | 25.20 | 25.20 | 24.04 | 1,700 | 300 | 0.0 |
06/12/2022 |
25.20
|
588,500 | 27.08 | 27.23 | 25.20 | 19,800 | 100 | 0.7 |
05/12/2022 |
27.08
|
570,300 | 27.75 | 28.31 | 26.85 | 24,100 | 3,326 | 0.7 |
02/12/2022 |
27.75
|
540,300 | 26.55 | 27.75 | 25.05 | 11,100 | 1,703 | 0.3 |
01/12/2022 |
26.55
|
727,100 | 26.25 | 27.68 | 24.75 | 7,500 | 19,780 | -0.4 |
30/11/2022 |
26.25
|
532,200 | 24.68 | 26.25 | 24.00 | 77,400 | 14,400 | 2.2 |
29/11/2022 |
24.68
|
565,800 | 24.45 | 25.43 | 23.25 | 1,000 | 20,600 | -0.6 |
28/11/2022 |
24.45
|
548,100 | 22.88 | 24.45 | 23.25 | 1,600 | 7,700 | -0.2 |
25/11/2022 |
22.88
|
358,700 | 21.75 | 22.88 | 21.90 | 6,400 | 52,200 | -1.4 |
24/11/2022 |
21.75
|
275,100 | 22.20 | 22.58 | 21.23 | 25,900 | 24,600 | 0.0 |
23/11/2022 |
22.20
|
442,200 | 22.20 | 23.10 | 22.20 | 221,000 | 2,600 | 6.5 |
22/11/2022 |
22.20
|
586,700 | 21.38 | 22.84 | 21.19 | 23,500 | 7,000 | 0.5 |
21/11/2022 |
21.38
|
452,200 | 21.30 | 22.13 | 21.00 | 15,200 | 25,854 | -0.3 |
18/11/2022 |
21.30
|
347,200 | 21.38 | 22.13 | 19.95 | 5,950 | 4,300 | 0.0 |
17/11/2022 |
21.38
|
264,300 | 20.21 | 21.38 | 20.63 | 18,100 | 25,600 | -0.2 |
16/11/2022 |
20.21
|
1,187,100 | 18.90 | 20.21 | 17.59 | 52,100 | 6,400 | 1.2 |
15/11/2022 |
18.90
|
454,300 | 20.29 | 20.29 | 18.90 | 3,900 | 0 | 0.1 |
14/11/2022 |
20.29
|
164,400 | 21.79 | 21.79 | 20.29 | 11,710 | 0 | 0.3 |
11/11/2022 |
21.79
|
919,800 | 23.40 | 23.40 | 21.79 | 56,100 | 11,000 | 1.3 |
10/11/2022 |
23.40
|
470,700 | 25.13 | 25.13 | 23.40 | 11,600 | 92,166 | -2.5 |
09/11/2022 |
25.13
|
378,900 | 25.58 | 26.40 | 25.13 | 6,300 | 300 | 0.2 |
08/11/2022 |
25.58
|
1,104,900 | 27.49 | 27.49 | 25.58 | 5,900 | 1,420 | 0.2 |
07/11/2022 |
27.49
|
662,800 | 29.55 | 29.55 | 27.49 | 7,300 | 117,500 | -4.0 |
04/11/2022 |
29.55
|
555,600 | 31.50 | 31.50 | 29.55 | 700 | 910 | -0.0 |
03/11/2022 |
31.50
|
671,900 | 31.54 | 32.48 | 30.79 | 2,600 | 141,900 | -5.9 |
02/11/2022 |
31.54
|
275,700 | 31.43 | 32.40 | 31.35 | 0 | 34,200 | -1.4 |
01/11/2022 |
31.43
|
374,000 | 31.58 | 32.63 | 31.13 | 700 | 1,800 | -0.0 |
31/10/2022 |
31.58
|
701,300 | 33.00 | 33.00 | 30.79 | 1,600 | 1,600 | 0 |
28/10/2022 |
33.00
|
478,700 | 32.33 | 33.83 | 32.63 | 1,900 | 0 | 0.1 |
27/10/2022 |
32.33
|
428,800 | 30.23 | 32.33 | 30.38 | 7,000 | 3,500 | 0.1 |
26/10/2022 |
30.23
|
282,500 | 30.38 | 31.43 | 30.08 | 2,000 | 1,000 | 0.0 |
25/10/2022 |
30.38
|
566,400 | 30.23 | 31.80 | 28.95 | 100 | 2,600 | -0.1 |
24/10/2022 |
30.23
|
624,900 | 32.48 | 32.63 | 30.23 | 2,300 | 2,900 | -0.0 |
21/10/2022 |
32.48
|
720,000 | 34.91 | 35.18 | 32.48 | 1,800 | 6,100 | -0.2 |
20/10/2022 |
34.91
|
152,100 | 34.91 | 35.70 | 34.58 | 700 | 100 | 0.0 |
19/10/2022 |
34.91
|
362,400 | 35.78 | 36.00 | 34.50 | 2,700 | 100 | 0.1 |
18/10/2022 |
35.78
|
259,300 | 35.40 | 36.60 | 35.63 | 4,000 | 300 | 0.2 |
17/10/2022 |
35.40
|
280,400 | 34.88 | 35.89 | 34.39 | 100 | 0 | 0.0 |
14/10/2022 |
34.88
|
529,300 | 34.69 | 36.15 | 34.88 | 3,800 | 3,500 | 0.0 |
13/10/2022 |
34.69
|
297,100 | 33.19 | 34.73 | 33.15 | 2,717 | 0 | 0.1 |
12/10/2022 |
33.19
|
721,700 | 32.59 | 34.28 | 30.38 | 2,000 | 7,700 | -0.3 |
11/10/2022 |
32.59
|
502,700 | 35.03 | 35.63 | 32.59 | 600 | 3,800 | -0.1 |
10/10/2022 |
35.03
|
596,900 | 35.51 | 36.68 | 33.75 | 200 | 2,706 | -0.1 |
07/10/2022 |
35.51
|
736,300 | 38.18 | 38.18 | 35.51 | 600 | 2,000 | -0.1 |
06/10/2022 |
38.18
|
372,800 | 39.53 | 40.50 | 37.88 | 4,700 | 600 | 0.2 |
05/10/2022 |
39.53
|
417,200 | 37.50 | 40.05 | 38.40 | 700 | 180 | 0.0 |
04/10/2022 |
37.50
|
952,000 | 40.28 | 41.55 | 37.50 | 13,000 | 600 | 0.6 |
03/10/2022 |
40.28
|
563,800 | 43.28 | 43.50 | 40.28 | 700 | 4,704 | -0.2 |
30/09/2022 |
43.28
|
908,200 | 43.80 | 43.80 | 40.80 | 4,100 | 700 | 0.2 |
29/09/2022 |
43.80
|
986,100 | 47.03 | 47.63 | 43.80 | 70,000 | 74,200 | -0.2 |
28/09/2022 |
47.03
|
1,471,500 | 50.55 | 50.63 | 47.03 | 300 | 9,500 | -0.6 |