| 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) |
-1.05 | -3.55% | 36,036,900 | 1,100,311 | 32.1 |
28.05
29.60
28.55
|
|
2 tháng
(2024-07-18) |
-2.35 | -7.61% | 103,972,000 | 3,864,529 | 112.6 |
26.55
30.90
28.55
|
|
3 tháng
(2024-06-18) |
0.35 | 1.24% | 230,343,400 | 16,340,572 | 489.4 |
26.55
31.80
28.55
|
|
6 tháng
(2024-03-20) |
0.05 | 0.18% | 495,978,700 | 19,784,908 | 590.6 |
24.85
31.80
28.55
|
|
12 tháng
(2023-09-22) |
1.85 | 6.95% | 1,059,483,800 | 23,331,065 | 694.1 |
20.61
31.80
28.55
|
|
24 tháng
(2022-09-27) |
1.25 | 4.59% | 1,575,805,300 | 25,968,367 | 777.9 |
11
31.80
28.55
|
|
36 tháng
(2021-10-04) |
3.75 | 15.14% | 2,074,551,400 | 18,469,269 | 483.2 |
11
37.01
28.55
|
|
60 tháng
(2019-10-14) |
18.31 | 178.82% | 2,404,997,180 | -30,922,604 | -506.3 |
5.30
37.01
28.55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2024 |
28.55
|
1,347,600 | 28.80 | 29 | 28.55 | 5,300 | 114,680 | 0 |
| 13/09/2024 |
28.65
|
1,006,400 | 29.10 | 29.10 | 28.65 | 47,800 | 11,300 | 1.1 |
| 12/09/2024 |
29
|
1,882,600 | 29.40 | 29.50 | 28.95 | 418,000 | 123,200 | 8.5 |
| 11/09/2024 |
28.85
|
3,261,600 | 28.35 | 28.90 | 28.35 | 319,000 | 117,900 | 5.8 |
| 10/09/2024 |
28.35
|
2,793,300 | 28.40 | 28.90 | 28.35 | 237,200 | 59,600 | 5.1 |
| 09/09/2024 |
28.20
|
724,500 | 28.05 | 28.50 | 28 | 16,000 | 53,600 | -1.1 |
| 06/09/2024 |
28.15
|
1,002,800 | 28.05 | 28.30 | 28 | 3,500 | 20,400 | -0.5 |
| 05/09/2024 |
28.05
|
993,300 | 28.50 | 28.55 | 28.05 | 12,800 | 115,100 | -2.9 |
| 04/09/2024 |
28.45
|
1,311,400 | 28 | 28.75 | 27.80 | 3,600 | 36,200 | -0.9 |
| 30/08/2024 |
28.25
|
1,408,300 | 28.40 | 28.70 | 28.25 | 76,977 | 173,900 | -2.7 |
| 29/08/2024 |
28.30
|
2,972,500 | 28.60 | 28.70 | 28.30 | 376,900 | 203,500 | 5.0 |
| 28/08/2024 |
28.75
|
2,266,900 | 29 | 29.15 | 28.60 | 99,700 | 155,000 | -1.6 |
| 27/08/2024 |
29
|
2,110,100 | 29.40 | 29.65 | 29 | 32,400 | 78,066 | -1.4 |
| 26/08/2024 |
29.55
|
2,627,100 | 29.80 | 29.85 | 29.50 | 145,700 | 180,000 | -1.0 |
| 23/08/2024 |
29.50
|
1,898,300 | 29.20 | 29.65 | 29.20 | 146,800 | 12,200 | 4.0 |
| 22/08/2024 |
29.20
|
2,334,000 | 29.50 | 29.90 | 29.20 | 17,000 | 347,100 | -9.7 |
| 21/08/2024 |
29.50
|
2,012,100 | 29.55 | 29.70 | 29.20 | 168,800 | 2,500 | 4.9 |
| 20/08/2024 |
29.45
|
1,847,800 | 29.60 | 29.60 | 29.10 | 8,600 | 44,100 | -1.0 |
| 19/08/2024 |
29.60
|
2,236,300 | 29.10 | 29.60 | 28.85 | 739,200 | 36,000 | 20.7 |
| 16/08/2024 |
29
|
2,899,600 | 28.20 | 29.10 | 28.15 | 1,003,600 | 239,850 | 22.1 |
| 15/08/2024 |
28
|
1,618,500 | 28.50 | 28.50 | 27.95 | 50,400 | 84,100 | -0.9 |
| 14/08/2024 |
28.15
|
1,508,900 | 28.50 | 28.50 | 28.15 | 35,200 | 46,800 | -0.3 |
| 13/08/2024 |
28.20
|
2,209,400 | 28.60 | 28.60 | 28 | 133,100 | 187,774 | -1.6 |
| 12/08/2024 |
28.60
|
2,228,600 | 28.10 | 28.60 | 27.95 | 220,900 | 2,000 | 6.2 |
| 09/08/2024 |
27.95
|
2,045,600 | 27.75 | 28.20 | 27.70 | 41,100 | 5,000 | 1.0 |
| 08/08/2024 |
27.40
|
2,299,300 | 27.55 | 28 | 27.25 | 48,500 | 23,400 | 0.7 |
| 07/08/2024 |
27.45
|
1,398,800 | 27.60 | 27.75 | 27.10 | 200 | 134,100 | -3.7 |
| 06/08/2024 |
27.50
|
3,329,800 | 26.80 | 27.70 | 26.50 | 305,700 | 110,500 | 5.3 |
| 05/08/2024 |
26.55
|
7,719,800 | 27.20 | 28 | 26.55 | 317,100 | 364,100 | -1.2 |
| 02/08/2024 |
28.50
|
3,075,000 | 27.70 | 28.50 | 27.20 | 285,500 | 227,900 | 1.8 |
| 01/08/2024 |
27.90
|
4,952,200 | 29 | 29.10 | 27.75 | 534,100 | 88,900 | 12.6 |
| 31/07/2024 |
28.90
|
3,819,300 | 29.20 | 29.55 | 28.85 | 1,024,200 | 137,200 | 25.9 |
| 30/07/2024 |
29
|
2,284,700 | 28.95 | 29.25 | 28.60 | 333,800 | 155,700 | 5.2 |
| 29/07/2024 |
28.80
|
1,318,100 | 29.10 | 29.30 | 28.75 | 10,200 | 349,800 | -9.8 |
| 26/07/2024 |
28.95
|
1,809,500 | 28.65 | 28.95 | 28.55 | 333,350 | 125,300 | 6.0 |
| 25/07/2024 |
28.40
|
1,048,100 | 28.30 | 28.70 | 28.10 | 15,300 | 104,900 | -2.5 |
| 24/07/2024 |
28.50
|
4,156,900 | 28 | 28.80 | 27.55 | 517,500 | 426,600 | 2.4 |
| 23/07/2024 |
28.20
|
3,809,500 | 28.80 | 29.15 | 28.20 | 844,900 | 418,700 | 12.4 |
| 22/07/2024 |
28.80
|
6,604,700 | 30 | 30.10 | 28.55 | 393,700 | 992,308 | -17.5 |
| 19/07/2024 |
30.30
|
3,103,900 | 30.50 | 30.80 | 30.05 | 640,500 | 140,100 | 15.2 |
| 18/07/2024 |
30.90
|
4,694,900 | 30.35 | 30.95 | 29.80 | 821,700 | 781,300 | 1.1 |
| 17/07/2024 |
30.20
|
8,213,500 | 31.45 | 31.80 | 29.15 | 1,096,100 | 598,900 | 15.4 |
| 16/07/2024 |
31.30
|
3,171,300 | 31.85 | 31.90 | 31.25 | 631,500 | 382,200 | 7.9 |
| 15/07/2024 |
31.80
|
4,981,600 | 31.25 | 31.90 | 31.10 | 1,592,300 | 116,200 | 46.8 |
| 12/07/2024 |
30.80
|
6,299,900 | 31.60 | 31.95 | 30.60 | 239,300 | 377,100 | -4.5 |
| 11/07/2024 |
31.60
|
5,899,000 | 31.80 | 31.85 | 31.05 | 0 | 0 | 0 |
| 10/07/2024 |
31.50
|
5,823,800 | 31.60 | 31.90 | 31.25 | 1,181,300 | 292,700 | 28.0 |
| 09/07/2024 |
31.60
|
13,770,600 | 29.80 | 31.60 | 29.65 | 1,975,300 | 340,808 | 51.6 |
| 08/07/2024 |
29.55
|
4,631,900 | 29.45 | 30.15 | 29.20 | 52,800 | 238,145 | -5.6 |
| 05/07/2024 |
29.25
|
3,277,800 | 29.75 | 29.75 | 29.10 | 22,700 | 1,000 | 0.6 |
| 04/07/2024 |
29.55
|
4,597,900 | 29.90 | 30.20 | 29.45 | 802,700 | 248,900 | 16.5 |
| 03/07/2024 |
29.80
|
6,321,600 | 29.70 | 30.25 | 29.35 | 639,200 | 41,700 | 17.9 |
| 02/07/2024 |
29.70
|
3,367,200 | 29.80 | 29.80 | 29.35 | 1,103,000 | 571,400 | 15.7 |
| 01/07/2024 |
29.60
|
3,005,700 | 29 | 29.70 | 28.70 | 358,800 | 249,400 | 3.3 |
| 28/06/2024 |
28.75
|
4,442,800 | 29.40 | 29.70 | 28.70 | 1,237,700 | 156,815 | 31.5 |
| 27/06/2024 |
29.40
|
7,559,400 | 29.30 | 30.30 | 29.20 | 1,922,700 | 163,200 | 52.0 |
| 26/06/2024 |
29.55
|
4,168,100 | 28.45 | 29.55 | 28.05 | 550,200 | 37,361 | 14.9 |
| 25/06/2024 |
28.40
|
4,931,100 | 28.50 | 28.55 | 27.90 | 6,200 | 554,461 | -15.5 |
| 24/06/2024 |
28.25
|
7,863,100 | 30 | 30 | 28.15 | 853,600 | 734,000 | 3.3 |
| 21/06/2024 |
30
|
7,697,600 | 29.70 | 30.35 | 29.40 | 1,138,500 | 189,685 | 28.4 |
| 20/06/2024 |
29.65
|
8,651,900 | 29.25 | 30.20 | 28.90 | 1,411,100 | 124,300 | 37.6 |
| 19/06/2024 |
29
|
5,193,800 | 28.35 | 29.10 | 28.30 | 1,552,300 | 252,325 | 37.4 |
| 18/06/2024 |
28.20
|
2,501,800 | 28.35 | 28.60 | 28.20 | 23,100 | 243,757 | -6.3 |
| 17/06/2024 |
28.20
|
3,367,300 | 28.50 | 28.65 | 28.05 | 100,300 | 41,300 | 1.7 |
| 14/06/2024 |
28.30
|
5,480,500 | 29.30 | 29.50 | 28.30 | 438,000 | 187,330 | 7.2 |
| 13/06/2024 |
29.20
|
7,164,500 | 29.30 | 29.85 | 29.10 | 0 | 0 | 0 |
| 12/06/2024 |
29
|
2,666,400 | 28.90 | 29.15 | 28.60 | 229,780 | 73,000 | 4.6 |
| 11/06/2024 |
28.80
|
4,235,900 | 29.30 | 29.50 | 28.70 | 134,000 | 154,200 | -0.6 |
| 10/06/2024 |
29.20
|
4,357,600 | 29.25 | 29.50 | 28.90 | 370,359 | 477,600 | -3.1 |
| 07/06/2024 |
28.85
|
2,336,600 | 28.90 | 29.10 | 28.80 | 81,600 | 76,400 | 0.1 |
| 06/06/2024 |
28.85
|
4,330,300 | 29.15 | 29.35 | 28.60 | 304,201 | 54,100 | 7.3 |
| 05/06/2024 |
29.10
|
5,834,600 | 29.30 | 29.70 | 29.05 | 941,300 | 63,700 | 25.7 |
| 04/06/2024 |
29.20
|
5,438,600 | 29.50 | 29.95 | 29.10 | 601,900 | 205,300 | 11.7 |
| 03/06/2024 |
29.35
|
6,607,400 | 28.80 | 29.45 | 28.45 | 80,600 | 380,500 | -8.7 |
| 31/05/2024 |
28.35
|
2,880,100 | 28.30 | 28.85 | 28.25 | 62,200 | 55,115 | 0.2 |
| 30/05/2024 |
28.40
|
5,369,700 | 28.15 | 28.50 | 27.85 | 184,200 | 150,900 | 0.9 |
| 29/05/2024 |
28.60
|
6,285,800 | 29.25 | 29.60 | 28.60 | 55,400 | 892,100 | -24.4 |
| 28/05/2024 |
29.25
|
10,018,900 | 29.20 | 29.75 | 28.50 | 303,000 | 1,578,200 | -37.2 |
| 27/05/2024 |
29
|
5,653,200 | 28.50 | 29.25 | 28.10 | 471,336 | 247,100 | 6.5 |
| 24/05/2024 |
28.40
|
7,477,800 | 29.30 | 29.35 | 28.05 | 721,500 | 45,155 | 19.5 |
| 23/05/2024 |
29.40
|
16,197,900 | 28.20 | 29.80 | 28.20 | 2,893,900 | 238,500 | 77.8 |
| 22/05/2024 |
27.95
|
5,537,000 | 28.50 | 28.60 | 27.85 | 38,045 | 5,000 | 0.9 |
| 21/05/2024 |
28.35
|
5,883,600 | 28.55 | 28.80 | 27.90 | 1,000 | 168,200 | -4.8 |
| 20/05/2024 |
28.35
|
8,034,400 | 28.25 | 29 | 28.20 | 10,155 | 62,300 | -1.5 |
| 17/05/2024 |
27.70
|
2,498,900 | 27.70 | 27.70 | 27.40 | 1,400 | 21,500 | -0.6 |
| 16/05/2024 |
27.50
|
3,265,300 | 27.35 | 27.75 | 27.35 | 294,900 | 12,500 | 7.8 |
| 15/05/2024 |
26.95
|
1,983,400 | 27 | 27.10 | 26.80 | 72,200 | 193,500 | -3.3 |
| 14/05/2024 |
26.85
|
1,542,000 | 27.10 | 27.15 | 26.80 | 20,000 | 3,675 | 0.4 |
| 13/05/2024 |
27.05
|
2,367,700 | 26.70 | 27.10 | 26.70 | 96,300 | 84,100 | 0.3 |
| 10/05/2024 |
26.65
|
1,514,800 | 26.80 | 26.90 | 26.35 | 21,300 | 74,600 | -1.4 |
| 09/05/2024 |
26.80
|
1,630,200 | 27.15 | 27.15 | 26.50 | 5,100 | 53,000 | -1.3 |
| 08/05/2024 |
26.85
|
1,897,700 | 26.40 | 26.95 | 26.40 | 5,400 | 9,800 | -0.1 |
| 07/05/2024 |
26.80
|
2,073,300 | 26.75 | 27.20 | 26.60 | 0 | 67,600 | -1.8 |
| 06/05/2024 |
26.65
|
1,734,500 | 26.60 | 26.65 | 26.30 | 31,900 | 9,000 | 0.6 |
| 03/05/2024 |
26.25
|
1,629,000 | 26.40 | 26.60 | 26.05 | 12,100 | 57,100 | -1.2 |
| 02/05/2024 |
26.25
|
1,288,500 | 26.10 | 26.50 | 26.10 | 500 | 13,465 | -0.3 |
| 26/04/2024 |
25.85
|
1,363,600 | 25.70 | 26.05 | 25.70 | 8,000 | 21,400 | -0.3 |
| 25/04/2024 |
25.95
|
1,932,400 | 25.70 | 26.25 | 25.50 | 53,500 | 68,200 | -0.4 |
| 24/04/2024 |
25.75
|
2,377,700 | 25.45 | 25.95 | 25.30 | 216,600 | 219,100 | -0.1 |
| 23/04/2024 |
25
|
2,290,200 | 25.45 | 25.70 | 24.85 | 306,800 | 381,500 | -1.9 |