| 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) |
0.10 | 0.39% | 6,907,600 | -30,800 | -0.8 |
25.10
26.35
26
|
|
2 tháng
(2024-07-18) |
-3.05 | -10.48% | 16,047,300 | -44,700 | -1.2 |
24.60
29.10
26
|
|
3 tháng
(2024-06-18) |
-4.30 | -14.17% | 25,111,700 | -44,700 | -1.2 |
24.60
30.35
26
|
|
6 tháng
(2024-03-20) |
1.85 | 7.64% | 45,460,100 | -57,500 | -1.6 |
23.85
30.40
26
|
|
12 tháng
(2023-09-22) |
3.10 | 13.51% | 54,723,300 | -141,480 | -3.5 |
22
30.40
26
|
|
24 tháng
(2022-09-27) |
1.75 | 7.20% | 77,903,200 | -146,566 | -6.4 |
22
30.40
26
|
|
36 tháng
(2021-10-04) |
-9.15 | -25.99% | 110,875,200 | -176,572 | -9.7 |
22
45.25
26
|
|
60 tháng
(2019-10-14) |
7.95 | 43.92% | 212,799,320 | -1,068,762 | -36.8 |
17.50
53
26
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2024 |
26
|
113,000 | 26.05 | 26.10 | 25.70 | 0 | 0 | 0 |
| 13/09/2024 |
26.05
|
165,700 | 26.45 | 26.45 | 26 | 0 | 0 | 0 |
| 12/09/2024 |
26.20
|
913,900 | 26.20 | 26.50 | 25.95 | 0 | 2,800 | -0.1 |
| 11/09/2024 |
26.20
|
149,200 | 25.80 | 26.20 | 25.50 | 0 | 0 | 0 |
| 10/09/2024 |
25.80
|
104,000 | 25.70 | 26 | 25.40 | 0 | 28,000 | -0.7 |
| 09/09/2024 |
25.70
|
134,900 | 26.05 | 26.05 | 25.45 | 0 | 0 | 0 |
| 06/09/2024 |
26.05
|
204,400 | 26.05 | 26.25 | 25.80 | 0 | 0 | 0 |
| 05/09/2024 |
26
|
425,700 | 25.50 | 26.45 | 25.30 | 0 | 0 | 0 |
| 04/09/2024 |
25.45
|
378,000 | 25.75 | 26.10 | 25.40 | 0 | 0 | 0 |
| 30/08/2024 |
25.80
|
159,300 | 25.80 | 25.85 | 25.50 | 0 | 0 | 0 |
| 29/08/2024 |
25.80
|
194,800 | 26 | 26 | 25.40 | 0 | 0 | 0 |
| 28/08/2024 |
26
|
355,300 | 26.20 | 26.30 | 25.50 | 0 | 0 | 0 |
| 27/08/2024 |
26.15
|
135,800 | 26.35 | 26.50 | 26 | 0 | 0 | 0 |
| 26/08/2024 |
26.35
|
512,800 | 26.15 | 26.80 | 26.05 | 0 | 0 | 0 |
| 23/08/2024 |
26.15
|
1,307,300 | 26.10 | 26.50 | 26 | 0 | 0 | 0 |
| 22/08/2024 |
26
|
1,061,900 | 25.10 | 26.30 | 25.05 | 0 | 0 | 0 |
| 21/08/2024 |
25.10
|
187,400 | 25.95 | 26 | 25.10 | 0 | 0 | 0 |
| 20/08/2024 |
25.95
|
191,700 | 25.95 | 26.30 | 25.35 | 0 | 0 | 0 |
| 19/08/2024 |
25.95
|
325,500 | 25.95 | 26.50 | 25.60 | 0 | 0 | 0 |
| 16/08/2024 |
25.95
|
521,200 | 24.90 | 26.55 | 24.90 | 0 | 0 | 0 |
| 15/08/2024 |
24.90
|
296,100 | 25.05 | 25.20 | 24.50 | 0 | 0 | 0 |
| 14/08/2024 |
25.05
|
252,000 | 24.60 | 25.30 | 24.60 | 0 | 0 | 0 |
| 13/08/2024 |
24.60
|
196,200 | 25 | 25.30 | 24.60 | 0 | 0 | 0 |
| 12/08/2024 |
25
|
120,600 | 25.50 | 25.50 | 25 | 0 | 0 | 0 |
| 09/08/2024 |
25.40
|
311,400 | 25.05 | 25.90 | 24.80 | 0 | 0 | 0 |
| 08/08/2024 |
25.05
|
121,200 | 26.10 | 26.30 | 25.05 | 0 | 0 | 0 |
| 07/08/2024 |
26.15
|
168,500 | 26.15 | 26.75 | 25.60 | 0 | 0 | 0 |
| 06/08/2024 |
26.15
|
182,800 | 26.45 | 26.45 | 25.15 | 0 | 0 | 0 |
| 05/08/2024 |
26
|
389,700 | 26.80 | 26.80 | 25.15 | 0 | 0 | 0 |
| 02/08/2024 |
27
|
406,300 | 26.30 | 27 | 25.80 | 0 | 0 | 0 |
| 01/08/2024 |
26.55
|
407,700 | 26.75 | 27.85 | 25.10 | 0 | 0 | 0 |
| 31/07/2024 |
26.75
|
306,000 | 27.30 | 27.80 | 26.70 | 0 | 0 | 0 |
| 30/07/2024 |
27.30
|
459,700 | 28.35 | 28.70 | 27.30 | 0 | 0 | 0 |
| 29/07/2024 |
28.40
|
376,000 | 28.30 | 28.60 | 27.90 | 0 | 0 | 0 |
| 26/07/2024 |
28.35
|
146,100 | 28.35 | 28.35 | 27.75 | 0 | 0 | 0 |
| 25/07/2024 |
28.10
|
338,800 | 27.90 | 28.10 | 27.30 | 0 | 0 | 0 |
| 24/07/2024 |
28.05
|
377,500 | 27.85 | 28.10 | 26.85 | 0 | 0 | 0 |
| 23/07/2024 |
28.20
|
324,100 | 28.20 | 28.40 | 27 | 0 | 0 | 0 |
| 22/07/2024 |
28.25
|
717,300 | 27.95 | 28.35 | 26.05 | 0 | 0 | 0 |
| 19/07/2024 |
28
|
921,900 | 29.10 | 29.10 | 27.70 | 0 | 0 | 0 |
| 18/07/2024 |
29.10
|
1,798,600 | 29.45 | 30.85 | 27.45 | 0 | 13,900 | -0.4 |
| 17/07/2024 |
29.50
|
1,437,400 | 30.45 | 31.50 | 28.95 | 0 | 0 | 0 |
| 16/07/2024 |
29.85
|
2,311,600 | 27.90 | 29.85 | 27.90 | 0 | 0 | 0 |
| 15/07/2024 |
27.90
|
112,100 | 28.25 | 28.35 | 27.70 | 0 | 0 | 0 |
| 12/07/2024 |
28.25
|
205,600 | 28.10 | 28.80 | 27.95 | 0 | 0 | 0 |
| 11/07/2024 |
28.05
|
193,900 | 28.20 | 28.80 | 28.05 | 0 | 0 | 0 |
| 10/07/2024 |
28.30
|
254,600 | 27.95 | 28.40 | 27.85 | 0 | 0 | 0 |
| 09/07/2024 |
27.95
|
225,200 | 28.75 | 28.80 | 27.95 | 0 | 0 | 0 |
| 08/07/2024 |
28.80
|
131,000 | 28.90 | 28.95 | 28.50 | 0 | 0 | 0 |
| 05/07/2024 |
28.95
|
124,800 | 29 | 29 | 28.50 | 0 | 0 | 0 |
| 04/07/2024 |
29
|
212,200 | 29.40 | 29.40 | 28.50 | 0 | 0 | 0 |
| 03/07/2024 |
29.40
|
486,200 | 28.50 | 29.40 | 28.40 | 0 | 0 | 0 |
| 02/07/2024 |
28.50
|
161,500 | 28.50 | 28.75 | 28.30 | 0 | 0 | 0 |
| 01/07/2024 |
28.50
|
179,300 | 28.90 | 28.90 | 28.45 | 0 | 0 | 0 |
| 28/06/2024 |
28.70
|
154,300 | 28.80 | 29 | 28.10 | 0 | 0 | 0 |
| 27/06/2024 |
28.70
|
179,200 | 28.95 | 29 | 28.50 | 0 | 0 | 0 |
| 26/06/2024 |
28.50
|
196,900 | 28.95 | 28.95 | 28.45 | 0 | 0 | 0 |
| 25/06/2024 |
28.90
|
287,900 | 29.30 | 29.45 | 28.50 | 0 | 0 | 0 |
| 24/06/2024 |
29.20
|
423,600 | 29.10 | 29.45 | 28.30 | 0 | 0 | 0 |
| 21/06/2024 |
29.10
|
341,100 | 29.55 | 29.60 | 28.50 | 0 | 0 | 0 |
| 20/06/2024 |
29.50
|
501,300 | 29.80 | 30 | 28.90 | 0 | 0 | 0 |
| 19/06/2024 |
29.90
|
443,500 | 30.35 | 30.35 | 29.40 | 0 | 0 | 0 |
| 18/06/2024 |
30.35
|
501,200 | 30.40 | 30.90 | 29.80 | 0 | 0 | 0 |
| 17/06/2024 |
30.40
|
664,000 | 28.55 | 30.60 | 28.55 | 0 | 0 | 0 |
| 14/06/2024 |
30.40
|
1,139,200 | 30.05 | 32 | 30.05 | 0 | 0 | 0 |
| 13/06/2024 |
29.95
|
878,300 | 29.10 | 30 | 29.05 | 0 | 0 | 0 |
| 12/06/2024 |
29.10
|
359,700 | 29.10 | 29.30 | 28.50 | 0 | 0 | 0 |
| 11/06/2024 |
29.10
|
182,500 | 29.50 | 29.75 | 28.90 | 0 | 0 | 0 |
| 10/06/2024 |
29.50
|
463,300 | 28.80 | 30 | 28.40 | 0 | 0 | 0 |
| 07/06/2024 |
28.90
|
192,300 | 29.10 | 29.50 | 28.70 | 0 | 0 | 0 |
| 06/06/2024 |
29
|
210,500 | 29.55 | 29.80 | 29 | 0 | 39 | -0.0 |
| 05/06/2024 |
29.50
|
283,800 | 29.70 | 30 | 29.30 | 0 | 0 | 0 |
| 04/06/2024 |
29.70
|
344,000 | 29.80 | 30.10 | 29.40 | 0 | 1 | -0.0 |
| 03/06/2024 |
29.70
|
314,900 | 29.30 | 29.80 | 29.30 | 0 | 5,000 | -0.1 |
| 31/05/2024 |
29.30
|
247,900 | 29.20 | 29.60 | 29 | 0 | 0 | 0 |
| 30/05/2024 |
29.20
|
205,600 | 29.40 | 29.40 | 28.80 | 0 | 0 | 0 |
| 29/05/2024 |
29.40
|
517,900 | 29.40 | 30 | 29 | 0 | 0 | 0 |
| 28/05/2024 |
29.35
|
176,100 | 29.30 | 29.60 | 29.20 | 0 | 0 | 0 |
| 27/05/2024 |
29.30
|
218,600 | 29.05 | 29.40 | 28.80 | 0 | 0 | 0 |
| 24/05/2024 |
29
|
348,700 | 29.80 | 29.95 | 28.50 | 0 | 0 | 0 |
| 23/05/2024 |
29.85
|
235,600 | 29.70 | 30.15 | 29.70 | 0 | 560 | -0.0 |
| 22/05/2024 |
30.05
|
437,100 | 30.10 | 30.90 | 29.70 | 0 | 0 | 0 |
| 21/05/2024 |
30.10
|
402,100 | 29.90 | 30.10 | 29.45 | 0 | 0 | 0 |
| 20/05/2024 |
30.10
|
395,800 | 30.50 | 30.50 | 29.50 | 0 | 2,600 | -0.1 |
| 17/05/2024 |
30.10
|
529,500 | 28.90 | 30.10 | 28.90 | 0 | 0 | 0 |
| 16/05/2024 |
28.90
|
635,600 | 30.20 | 30.60 | 28.90 | 0 | 0 | 0 |
| 15/05/2024 |
30.10
|
883,600 | 30.50 | 30.90 | 29.95 | 0 | 0 | 0 |
| 14/05/2024 |
29.95
|
878,500 | 28 | 29.95 | 28 | 0 | 0 | 0 |
| 13/05/2024 |
28
|
316,200 | 28.85 | 29.20 | 28 | 0 | 0 | 0 |
| 10/05/2024 |
28.80
|
440,800 | 29 | 29.70 | 27.65 | 0 | 0 | 0 |
| 09/05/2024 |
29
|
526,100 | 28.20 | 29.10 | 28.10 | 0 | 0 | 0 |
| 08/05/2024 |
28.10
|
963,800 | 27 | 28.50 | 26.70 | 0 | 0 | 0 |
| 07/05/2024 |
27
|
320,900 | 27.05 | 27.65 | 26.65 | 0 | 0 | 0 |
| 06/05/2024 |
27.05
|
312,600 | 27 | 27.05 | 26.50 | 0 | 0 | 0 |
| 03/05/2024 |
27
|
366,500 | 27.35 | 27.65 | 26.80 | 0 | 0 | 0 |
| 02/05/2024 |
27.30
|
394,000 | 27.25 | 27.30 | 26.80 | 0 | 0 | 0 |
| 26/04/2024 |
27.30
|
210,100 | 27.30 | 27.45 | 26.70 | 0 | 0 | 0 |
| 25/04/2024 |
27.30
|
296,300 | 27.40 | 27.45 | 27 | 0 | 0 | 0 |
| 24/04/2024 |
27.25
|
250,000 | 26.40 | 27.40 | 26 | 0 | 0 | 0 |
| 23/04/2024 |
26
|
330,600 | 25.80 | 26 | 25.50 | 0 | 0 | 0 |