| 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) |
-0.30 | -1.13% | 363,800 | 1,400 | 0.0 |
25.30
27.50
25.80
|
|
2 tháng
(2024-07-18) |
-1.50 | -5.42% | 886,300 | 3,100 | 0.1 |
24.70
28.40
25.80
|
|
3 tháng
(2024-06-18) |
-6.40 | -19.63% | 1,887,600 | -6,100 | -0.4 |
24.70
32.70
25.80
|
|
6 tháng
(2024-03-20) |
-1.60 | -5.76% | 5,031,300 | -989,119 | -34.1 |
24.70
38.80
25.80
|
|
12 tháng
(2023-09-22) |
-2.70 | -9.34% | 5,735,200 | -872,719 | -30.3 |
22
38.80
25.80
|
|
24 tháng
(2022-09-27) |
-29.80 | -53.21% | 7,427,698 | -400,549 | -13.1 |
22
66
25.80
|
|
36 tháng
(2021-10-04) |
-57.84 | -68.82% | 9,479,697 | -23,053,228 | -2,522.1 |
22
91.12
25.80
|
|
60 tháng
(2019-12-09) |
-39.80 | -60.30% | 23,464,875 | -20,762,193 | -2,393.9 |
22
91.12
25.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2024 |
25.80
|
11,800 | 26.30 | 26.50 | 25.80 | 0 | 0 | 0 |
| 13/09/2024 |
26.20
|
9,400 | 26.30 | 26.30 | 25.90 | 0 | 0 | 0 |
| 12/09/2024 |
26.30
|
2,300 | 25.90 | 26.40 | 25.90 | 0 | 0 | 0 |
| 11/09/2024 |
26
|
52,600 | 27.10 | 27.10 | 23.50 | 0 | 0 | 0 |
| 10/09/2024 |
26.90
|
45,800 | 25.30 | 27.50 | 25.30 | 0 | 0 | 0 |
| 09/09/2024 |
25.30
|
7,400 | 25.20 | 25.50 | 25.20 | 0 | 0 | 0 |
| 06/09/2024 |
25.50
|
28,200 | 25.40 | 25.50 | 25 | 0 | 0 | 0 |
| 05/09/2024 |
25.40
|
25,500 | 25.60 | 25.80 | 25.40 | 1,400 | 0 | 0.0 |
| 04/09/2024 |
25.50
|
14,400 | 25.60 | 25.90 | 25.50 | 0 | 0 | 0 |
| 30/08/2024 |
25.80
|
14,600 | 24.20 | 26.20 | 24.20 | 0 | 0 | 0 |
| 29/08/2024 |
26.10
|
4,300 | 26.30 | 26.30 | 26.10 | 0 | 0 | 0 |
| 28/08/2024 |
26.60
|
24,000 | 26.30 | 26.60 | 26 | 0 | 0 | 0 |
| 27/08/2024 |
26.30
|
11,300 | 26.30 | 26.70 | 26.20 | 0 | 0 | 0 |
| 26/08/2024 |
26.50
|
18,000 | 27.50 | 27.50 | 26.10 | 0 | 0 | 0 |
| 23/08/2024 |
27.50
|
30,100 | 27.30 | 28.20 | 26.70 | 0 | 0 | 0 |
| 22/08/2024 |
27.30
|
33,000 | 26.10 | 27.30 | 26.10 | 0 | 0 | 0 |
| 21/08/2024 |
26.40
|
16,600 | 26.40 | 26.60 | 26.30 | 0 | 0 | 0 |
| 20/08/2024 |
26.60
|
18,200 | 26.70 | 26.90 | 26.30 | 0 | 0 | 0 |
| 19/08/2024 |
26.50
|
8,100 | 26.40 | 26.80 | 26.40 | 0 | 0 | 0 |
| 16/08/2024 |
26.40
|
15,900 | 25.90 | 26.80 | 25.70 | 0 | 0 | 0 |
| 15/08/2024 |
26
|
3,400 | 25.90 | 26.10 | 25.90 | 0 | 0 | 0 |
| 14/08/2024 |
26.20
|
12,600 | 26.10 | 26.40 | 26 | 200 | 0 | 0.0 |
| 13/08/2024 |
26.50
|
8,600 | 26.90 | 26.90 | 25.90 | 0 | 0 | 0 |
| 12/08/2024 |
26.90
|
19,000 | 27 | 27 | 26.80 | 0 | 0 | 0 |
| 09/08/2024 |
26.80
|
5,900 | 26.90 | 27.30 | 26.30 | 0 | 0 | 0 |
| 08/08/2024 |
26.70
|
31,000 | 24.90 | 26.90 | 24.90 | 0 | 0 | 0 |
| 07/08/2024 |
24.90
|
4,800 | 24.80 | 25 | 24.80 | 0 | 0 | 0 |
| 06/08/2024 |
24.90
|
18,400 | 24.70 | 25 | 24.70 | 0 | 0 | 0 |
| 05/08/2024 |
24.70
|
36,900 | 25.80 | 26.20 | 24.70 | 300 | 0 | 0.0 |
| 02/08/2024 |
26.20
|
20,700 | 25.50 | 26.60 | 24.50 | 6,400 | 0 | 0.2 |
| 01/08/2024 |
26
|
33,000 | 27.10 | 27.10 | 26 | 200 | 0 | 0.0 |
| 31/07/2024 |
26.80
|
22,300 | 27.50 | 27.50 | 26.60 | 0 | 0 | 0 |
| 30/07/2024 |
26.90
|
26,600 | 27.50 | 27.50 | 26.60 | 0 | 0 | 0 |
| 29/07/2024 |
26.80
|
30,800 | 28.20 | 28.20 | 26.80 | 400 | 0 | 0.0 |
| 26/07/2024 |
27.30
|
38,300 | 26.20 | 27.90 | 26.10 | 0 | 0 | 0 |
| 25/07/2024 |
28
|
58,200 | 26.70 | 29.70 | 26.10 | 0 | 12,600 | -0.3 |
| 24/07/2024 |
26.70
|
38,200 | 27 | 27 | 26.20 | 1,000 | 0 | 0.0 |
| 23/07/2024 |
26.80
|
21,200 | 28.20 | 28.20 | 26.80 | 2,800 | 0 | 0.1 |
| 22/07/2024 |
27.90
|
17,100 | 28.40 | 28.40 | 27 | 0 | 0 | 0 |
| 19/07/2024 |
28.40
|
50,000 | 27.70 | 31.50 | 27.70 | 0 | 200 | -0.0 |
| 18/07/2024 |
27.70
|
9,600 | 27.90 | 27.90 | 27 | 3,200 | 0 | 0.1 |
| 17/07/2024 |
27.90
|
32,100 | 28.30 | 28.40 | 27.50 | 17,300 | 0 | 0.5 |
| 16/07/2024 |
27.90
|
89,000 | 27.30 | 28.20 | 27.30 | 20,200 | 0 | 0.6 |
| 15/07/2024 |
26.90
|
24,000 | 26.10 | 28.20 | 26.10 | 2,400 | 0 | 0.1 |
| 12/07/2024 |
27.10
|
35,200 | 27.60 | 27.70 | 27.10 | 0 | 0 | 0 |
| 11/07/2024 |
27.80
|
17,900 | 27.90 | 28.20 | 27.80 | 800 | 0 | 0.0 |
| 10/07/2024 |
27.70
|
49,800 | 28.10 | 28.70 | 27.60 | 0 | 0 | 0 |
| 09/07/2024 |
28.10
|
31,300 | 28.80 | 28.80 | 27.90 | 0 | 0 | 0 |
| 08/07/2024 |
28.80
|
15,800 | 29.20 | 29.50 | 28.60 | 0 | 0 | 0 |
| 05/07/2024 |
29
|
63,300 | 29.50 | 30 | 28.90 | 0 | 0 | 0 |
| 04/07/2024 |
29.10
|
65,500 | 28.30 | 29.20 | 28.30 | 0 | 0 | 0 |
| 03/07/2024 |
28.30
|
32,300 | 28.80 | 28.80 | 27.80 | 0 | 0 | 0 |
| 02/07/2024 |
28.30
|
11,400 | 28 | 29.40 | 28 | 0 | 0 | 0 |
| 01/07/2024 |
27.80
|
49,800 | 28.90 | 28.90 | 27 | 0 | 0 | 0 |
| 28/06/2024 |
28.30
|
32,800 | 29.20 | 29.30 | 28.30 | 0 | 0 | 0 |
| 27/06/2024 |
29.40
|
3,900 | 29.40 | 29.50 | 29.30 | 0 | 0 | 0 |
| 26/06/2024 |
29.80
|
30,300 | 29.90 | 29.90 | 29.30 | 0 | 0 | 0 |
| 25/06/2024 |
29.70
|
19,700 | 33 | 33 | 29.40 | 100 | 0 | 0.0 |
| 24/06/2024 |
29.70
|
87,700 | 32 | 32 | 29.20 | 0 | 0 | 0 |
| 21/06/2024 |
31.50
|
88,500 | 32.60 | 32.70 | 31.50 | 0 | 0 | 0 |
| 20/06/2024 |
32.70
|
57,500 | 32.70 | 33.10 | 32.40 | 0 | 10,000 | -0.3 |
| 19/06/2024 |
32.40
|
42,300 | 32.80 | 32.80 | 32.20 | 0 | 20,000 | -0.7 |
| 18/06/2024 |
32.60
|
121,200 | 33.50 | 33.50 | 32.10 | 0 | 20,000 | -0.7 |
| 17/06/2024 |
33.10
|
85,000 | 33.50 | 33.50 | 32.90 | 0 | 0 | 0 |
| 14/06/2024 |
33.20
|
76,000 | 35.70 | 35.70 | 32.60 | 0 | 5,000 | -0.2 |
| 13/06/2024 |
35.70
|
90,800 | 34.30 | 35.90 | 33.80 | 0 | 30,000 | -1.0 |
| 12/06/2024 |
34.80
|
112,000 | 35.20 | 35.30 | 33.10 | 0 | 27,200 | -0.9 |
| 11/06/2024 |
34.70
|
120,700 | 36.60 | 36.60 | 34.20 | 0 | 19,000 | -0.3 |
| 10/06/2024 |
36.70
|
279,900 | 36.80 | 38.10 | 35.50 | 0 | 117,400 | -4.3 |
| 07/06/2024 |
36.50
|
247,300 | 36.10 | 37.90 | 35.70 | 0 | 0 | 0 |
| 06/06/2024 |
35.50
|
156,300 | 33.90 | 37.80 | 33.30 | 0 | 52,000 | -1.8 |
| 05/06/2024 |
33
|
100,700 | 33.20 | 34.40 | 32.50 | 0 | 8,800 | -0.3 |
| 04/06/2024 |
33.10
|
66,800 | 33.50 | 33.80 | 32.50 | 0 | 8,700 | -0.3 |
| 03/06/2024 |
33.60
|
91,000 | 33.60 | 34 | 33.10 | 0 | 34,900 | -1.2 |
| 31/05/2024 |
33.40
|
54,300 | 35 | 35 | 32.80 | 0 | 7,700 | -0.3 |
| 30/05/2024 |
32.80
|
98,700 | 33.50 | 34 | 32.70 | 0 | 33,900 | -1.1 |
| 29/05/2024 |
34.50
|
119,100 | 35.50 | 35.90 | 34.40 | 0 | 30,800 | -1.1 |
| 28/05/2024 |
34.90
|
159,300 | 34 | 36 | 33.60 | 0 | 107,100 | -3.8 |
| 27/05/2024 |
33
|
99,800 | 34.70 | 34.70 | 32.40 | 0 | 40,600 | -1.3 |
| 24/05/2024 |
33.50
|
194,300 | 37.70 | 37.70 | 33 | 0 | 32,100 | -1.1 |
| 23/05/2024 |
37.60
|
95,700 | 42 | 42 | 37.50 | 0 | 21,000 | -0.8 |
| 22/05/2024 |
38.80
|
187,100 | 36.60 | 40 | 36.60 | 100 | 80,000 | -3.1 |
| 21/05/2024 |
36
|
293,000 | 33.20 | 36.60 | 33.20 | 100 | 189,719 | -6.8 |
| 20/05/2024 |
33.20
|
194,300 | 30 | 33.20 | 29.80 | 0 | 53,500 | -1.7 |
| 17/05/2024 |
28.80
|
57,500 | 27.70 | 29.60 | 27.30 | 0 | 10,200 | -0.3 |
| 16/05/2024 |
26.70
|
11,500 | 27 | 27.30 | 26.70 | 0 | 3,000 | -0.1 |
| 15/05/2024 |
26.50
|
13,700 | 26.60 | 26.80 | 26.20 | 0 | 6,900 | -0.2 |
| 14/05/2024 |
26.60
|
700 | 26.50 | 26.60 | 26.50 | 0 | 0 | 0 |
| 13/05/2024 |
26.10
|
6,300 | 26.50 | 26.50 | 26.10 | 0 | 6,000 | -0.2 |
| 10/05/2024 |
26.50
|
9,300 | 26.50 | 26.60 | 26.50 | 0 | 3,000 | -0.1 |
| 09/05/2024 |
26.50
|
2,400 | 26.50 | 26.50 | 26.50 | 0 | 2,400 | -0.1 |
| 08/05/2024 |
26.30
|
2,400 | 26.80 | 26.80 | 26.30 | 200 | 1,500 | -0.0 |
| 07/05/2024 |
26.30
|
11,500 | 26.30 | 27.10 | 26.20 | 0 | 5,000 | -0.1 |
| 06/05/2024 |
26.30
|
7,700 | 26.30 | 26.30 | 26.20 | 0 | 5,100 | -0.1 |
| 03/05/2024 |
26.30
|
300 | 26.30 | 26.30 | 26.30 | 0 | 300 | -0.0 |
| 02/05/2024 |
26.10
|
6,600 | 26.70 | 26.70 | 26 | 0 | 4,600 | -0.1 |
| 26/04/2024 |
26.60
|
300 | 27 | 27 | 26.60 | 0 | 0 | 0 |
| 25/04/2024 |
26.50
|
1,700 | 27 | 27 | 23.50 | 0 | 0 | 0 |
| 24/04/2024 |
27.40
|
300 | 27 | 27.40 | 27 | 0 | 100 | -0.0 |
| 23/04/2024 |
27.30
|
0 | 27.30 | 27.30 | 27.30 | 0 | 0 | 0 |