| 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) |
0.20 | 0.77% | 441,800 | -1,100 | -0.0 |
26
26.50
26.20
|
|
2 tháng
(2024-07-18) |
0.30 | 1.16% | 1,213,200 | 1,200 | 0.0 |
25.80
28
26.20
|
|
3 tháng
(2024-06-18) |
0.80 | 3.15% | 1,872,600 | 1,200 | 0.0 |
24.90
28
26.20
|
|
6 tháng
(2024-03-20) |
-2.60 | -9.03% | 4,302,100 | 33,024 | 0.8 |
24.90
29
26.20
|
|
12 tháng
(2023-09-22) |
-1.90 | -6.76% | 8,169,400 | -157,676 | -4.0 |
24.30
31
26.20
|
|
24 tháng
(2022-09-27) |
-12.93 | -33.05% | 13,420,982 | -213,576 | -5.1 |
18.42
39.61
26.20
|
|
36 tháng
(2021-10-04) |
-6.32 | -19.43% | 34,224,289 | -684,876 | -26.8 |
18.42
52.76
26.20
|
|
60 tháng
(2019-10-14) |
16.52 | 170.75% | 83,870,644 | -870,166 | -31.6 |
9.37
52.76
26.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2024 |
26.20
|
8,300 | 26.30 | 26.40 | 26.20 | 0 | 0 | 0 |
| 13/09/2024 |
26.20
|
15,800 | 25.90 | 26.30 | 25.90 | 0 | 2,000 | -0.1 |
| 12/09/2024 |
26
|
13,400 | 26.10 | 26.10 | 25.80 | 0 | 0 | 0 |
| 11/09/2024 |
26
|
12,900 | 26 | 26.10 | 26 | 600 | 0 | 0.0 |
| 10/09/2024 |
26.30
|
14,100 | 26.50 | 26.50 | 26.10 | 100 | 0 | 0.0 |
| 09/09/2024 |
26.40
|
9,800 | 26.70 | 26.70 | 26.40 | 0 | 0 | 0 |
| 06/09/2024 |
26.50
|
31,500 | 26.40 | 26.60 | 26.40 | 0 | 0 | 0 |
| 05/09/2024 |
26.50
|
41,800 | 26 | 26.60 | 26 | 200 | 0 | 0.0 |
| 04/09/2024 |
26
|
23,800 | 25.90 | 26.10 | 25.90 | 0 | 0 | 0 |
| 30/08/2024 |
26
|
46,800 | 26.10 | 26.30 | 25.90 | 0 | 1,000 | -0.0 |
| 29/08/2024 |
26.10
|
21,500 | 26.20 | 26.40 | 26.10 | 0 | 0 | 0 |
| 28/08/2024 |
26.40
|
39,300 | 26.30 | 26.50 | 26.10 | 0 | 0 | 0 |
| 27/08/2024 |
26.10
|
14,600 | 26.10 | 26.20 | 26.10 | 0 | 0 | 0 |
| 26/08/2024 |
26.30
|
34,400 | 26.30 | 26.30 | 26.10 | 0 | 0 | 0 |
| 23/08/2024 |
26.30
|
7,600 | 26.20 | 26.30 | 26.10 | 0 | 0 | 0 |
| 22/08/2024 |
26.10
|
9,700 | 26.10 | 26.30 | 25.90 | 0 | 0 | 0 |
| 21/08/2024 |
26.10
|
31,300 | 26.40 | 26.40 | 26 | 200 | 0 | 0.0 |
| 20/08/2024 |
26.40
|
48,200 | 26.30 | 26.60 | 26.20 | 900 | 100 | 0.0 |
| 19/08/2024 |
26
|
17,000 | 26.10 | 26.30 | 26 | 0 | 0 | 0 |
| 16/08/2024 |
26.20
|
10,500 | 26 | 26.40 | 25.90 | 0 | 0 | 0 |
| 15/08/2024 |
25.80
|
6,700 | 25.80 | 25.80 | 25.60 | 0 | 0 | 0 |
| 14/08/2024 |
25.80
|
17,000 | 25.90 | 26 | 25.80 | 0 | 0 | 0 |
| 13/08/2024 |
25.80
|
8,900 | 25.80 | 26.20 | 25.80 | 0 | 0 | 0 |
| 12/08/2024 |
26
|
23,100 | 26.40 | 26.50 | 26 | 0 | 0 | 0 |
| 09/08/2024 |
26.50
|
26,000 | 26.50 | 26.50 | 26.20 | 0 | 600 | -0.0 |
| 08/08/2024 |
26.20
|
48,400 | 26.40 | 26.50 | 26.20 | 1,700 | 200 | 0.0 |
| 07/08/2024 |
26.20
|
14,900 | 26.60 | 26.70 | 26.20 | 0 | 0 | 0 |
| 06/08/2024 |
26.60
|
28,200 | 26 | 26.60 | 25.90 | 100 | 0 | 0.0 |
| 05/08/2024 |
26.20
|
70,900 | 25.60 | 26.50 | 25 | 500 | 0 | 0.0 |
| 02/08/2024 |
26.20
|
23,300 | 26 | 26.40 | 26 | 200 | 0 | 0.0 |
| 01/08/2024 |
26.30
|
52,000 | 26.80 | 26.80 | 26.30 | 0 | 900 | -0.0 |
| 31/07/2024 |
26.90
|
16,200 | 26.50 | 27.10 | 26.50 | 0 | 500 | -0.0 |
| 30/07/2024 |
27
|
37,400 | 27.70 | 27.80 | 26.50 | 0 | 0 | 0 |
| 29/07/2024 |
27.80
|
74,600 | 28.10 | 28.20 | 27.20 | 0 | 0 | 0 |
| 26/07/2024 |
28
|
86,200 | 27 | 28.50 | 27 | 1,400 | 0 | 0.0 |
| 25/07/2024 |
27
|
38,100 | 26.80 | 27 | 26.80 | 100 | 0 | 0.0 |
| 24/07/2024 |
27
|
39,600 | 26.20 | 27 | 25.80 | 200 | 800 | -0.0 |
| 23/07/2024 |
26.40
|
34,600 | 26.70 | 27 | 26.40 | 0 | 0 | 0 |
| 22/07/2024 |
26.70
|
35,400 | 26.70 | 27.20 | 26.60 | 0 | 0 | 0 |
| 19/07/2024 |
26.60
|
50,500 | 26 | 26.90 | 25.80 | 1,100 | 0 | 0.0 |
| 18/07/2024 |
25.90
|
28,900 | 26.10 | 26.10 | 25.50 | 0 | 0 | 0 |
| 17/07/2024 |
26.10
|
47,700 | 26.80 | 26.90 | 26.10 | 0 | 900 | -0.0 |
| 16/07/2024 |
26.80
|
63,200 | 26.50 | 27.40 | 26.50 | 0 | 0 | 0 |
| 15/07/2024 |
26.40
|
35,200 | 26.50 | 26.90 | 26.30 | 0 | 1,800 | -0.0 |
| 12/07/2024 |
26.50
|
121,800 | 26 | 27.50 | 25.80 | 900 | 0 | 0.0 |
| 11/07/2024 |
25.60
|
14,600 | 26 | 26 | 25.60 | 0 | 300 | -0.0 |
| 10/07/2024 |
25.60
|
46,400 | 25.90 | 26 | 25.30 | 200 | 0 | 0.0 |
| 09/07/2024 |
25.80
|
3,800 | 26 | 26 | 25.70 | 0 | 0 | 0 |
| 08/07/2024 |
25.80
|
91,800 | 25.50 | 26.80 | 25.50 | 1,900 | 800 | 0.0 |
| 05/07/2024 |
25.20
|
12,300 | 25.10 | 25.20 | 25 | 0 | 0 | 0 |
| 04/07/2024 |
25.20
|
3,000 | 25.20 | 25.20 | 25.10 | 0 | 300 | -0.0 |
| 03/07/2024 |
25.40
|
9,000 | 25.20 | 25.40 | 25.10 | 0 | 500 | -0.0 |
| 02/07/2024 |
25.30
|
9,200 | 25.20 | 25.40 | 25.10 | 0 | 200 | -0.0 |
| 01/07/2024 |
25
|
7,500 | 24.90 | 25.20 | 24.90 | 0 | 0 | 0 |
| 28/06/2024 |
24.90
|
8,600 | 25.40 | 25.40 | 24.90 | 0 | 0 | 0 |
| 27/06/2024 |
25.40
|
17,200 | 25.10 | 25.50 | 25 | 900 | 0 | 0.0 |
| 26/06/2024 |
25.50
|
17,500 | 25.70 | 25.90 | 25 | 900 | 500 | 0.0 |
| 25/06/2024 |
25.30
|
12,200 | 25 | 25.60 | 25 | 0 | 300 | -0.0 |
| 24/06/2024 |
25
|
35,100 | 25.90 | 25.90 | 24.70 | 0 | 200 | -0.0 |
| 21/06/2024 |
25.20
|
19,900 | 25.20 | 25.30 | 25.10 | 100 | 0 | 0.0 |
| 20/06/2024 |
25.20
|
29,700 | 25.30 | 25.40 | 24.90 | 700 | 0 | 0.0 |
| 19/06/2024 |
25.30
|
19,900 | 25.60 | 25.70 | 25.20 | 200 | 0 | 0.0 |
| 18/06/2024 |
25.40
|
33,800 | 25.20 | 25.70 | 25.10 | 0 | 0 | 0 |
| 17/06/2024 |
25.20
|
27,600 | 25.50 | 25.80 | 25.10 | 0 | 0 | 0 |
| 14/06/2024 |
25.50
|
36,900 | 26.30 | 26.30 | 25.50 | 0 | 600 | -0.0 |
| 13/06/2024 |
26.20
|
65,500 | 25.60 | 26.40 | 25.60 | 0 | 0 | 0 |
| 12/06/2024 |
25.40
|
77,400 | 25.90 | 25.90 | 25.40 | 0 | 0 | 0 |
| 11/06/2024 |
26
|
44,700 | 26.50 | 26.50 | 26 | 0 | 2,100 | -0.1 |
| 10/06/2024 |
26.40
|
65,600 | 26 | 26.50 | 26 | 0 | 1,400 | -0.0 |
| 07/06/2024 |
26.50
|
64,300 | 25.60 | 27 | 25.60 | 0 | 0 | 0 |
| 06/06/2024 |
25.60
|
26,200 | 25.70 | 25.90 | 25.60 | 0 | 600 | -0.0 |
| 05/06/2024 |
25.80
|
30,200 | 26.10 | 26.10 | 25.70 | 0 | 0 | 0 |
| 04/06/2024 |
25.80
|
21,100 | 25.80 | 25.90 | 25.60 | 600 | 600 | 0 |
| 03/06/2024 |
25.80
|
82,000 | 26 | 26.10 | 25.80 | 1,000 | 0 | 0.0 |
| 31/05/2024 |
26
|
17,600 | 25.80 | 26 | 25.70 | 0 | 0 | 0 |
| 30/05/2024 |
25.80
|
18,200 | 25.60 | 26 | 25.60 | 0 | 0 | 0 |
| 29/05/2024 |
25.70
|
21,000 | 26 | 26.10 | 25.50 | 0 | 700 | -0.0 |
| 28/05/2024 |
25.90
|
42,400 | 25.60 | 26.20 | 25.60 | 0 | 0 | 0 |
| 27/05/2024 |
25.60
|
14,800 | 26 | 26 | 25.60 | 0 | 0 | 0 |
| 24/05/2024 |
25.60
|
73,800 | 26.20 | 26.40 | 25.60 | 0 | 0 | 0 |
| 23/05/2024 |
26.20
|
54,000 | 26.30 | 27.20 | 26.10 | 0 | 0 | 0 |
| 22/05/2024 |
26.10
|
31,700 | 25.80 | 26.80 | 25.80 | 2,000 | 0 | 0.1 |
| 21/05/2024 |
25.80
|
24,700 | 26 | 26 | 25.40 | 0 | 0 | 0 |
| 20/05/2024 |
26
|
40,400 | 26.20 | 26.30 | 25.50 | 11,724 | 100 | 0.3 |
| 17/05/2024 |
26.20
|
18,300 | 25.90 | 26.20 | 25.90 | 12,700 | 0 | 0.3 |
| 16/05/2024 |
25.90
|
36,900 | 26.10 | 26.30 | 25.30 | 0 | 100 | -0.0 |
| 15/05/2024 |
25.40
|
43,700 | 25.50 | 25.60 | 25 | 100 | 0 | 0.0 |
| 14/05/2024 |
25.60
|
15,100 | 25.80 | 25.90 | 25.40 | 0 | 0 | 0 |
| 13/05/2024 |
25.50
|
51,100 | 25.90 | 26 | 25.50 | 100 | 800 | -0.0 |
| 10/05/2024 |
25.90
|
25,700 | 26 | 26 | 25.60 | 0 | 2,300 | -0.1 |
| 09/05/2024 |
26
|
52,600 | 26.10 | 26.20 | 26 | 0 | 0 | 0 |
| 08/05/2024 |
26
|
29,700 | 26 | 26.20 | 26 | 0 | 0 | 0 |
| 07/05/2024 |
26.30
|
27,100 | 26.10 | 26.40 | 26.10 | 0 | 0 | 0 |
| 06/05/2024 |
26.50
|
29,100 | 26.90 | 26.90 | 26 | 1,600 | 0 | 0 |
| 03/05/2024 |
26.70
|
7,800 | 26.50 | 26.90 | 26.50 | 0 | 100 | -0.0 |
| 02/05/2024 |
26.40
|
16,600 | 26.40 | 26.40 | 26 | 0 | 0 | 0 |
| 26/04/2024 |
26.40
|
13,200 | 26.50 | 26.90 | 26.30 | 0 | 400 | -0.0 |
| 25/04/2024 |
26.80
|
3,700 | 26.80 | 27 | 26.60 | 0 | 0 | 0 |
| 24/04/2024 |
27.30
|
26,100 | 25.40 | 27.50 | 25.30 | 100 | 0 | 0.0 |
| 23/04/2024 |
26.50
|
7,300 | 26.60 | 26.60 | 26 | 0 | 0 | 0 |