| 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) |
-1.45 | -5.30% | 16,725,700 | -600 | -0.0 |
25.90
28.60
25.90
|
|
2 tháng
(2024-07-18) |
-3.10 | -10.69% | 36,712,900 | -600 | -0.0 |
24.15
29.35
25.90
|
|
3 tháng
(2024-06-18) |
-2.35 | -8.32% | 62,455,700 | -23,722 | -0.7 |
24.15
29.50
25.90
|
|
6 tháng
(2024-03-20) |
-2.95 | -10.23% | 124,515,200 | -72,092 | -2.0 |
23
31
25.90
|
|
12 tháng
(2023-09-22) |
-1.55 | -5.65% | 202,751,400 | -296,572 | -8.0 |
21.05
31
25.90
|
|
24 tháng
(2022-09-27) |
6.36 | 32.57% | 400,595,100 | -923,231 | -36.9 |
7.77
31.30
25.90
|
|
36 tháng
(2021-10-04) |
10.50 | 68.20% | 720,817,900 | -4,617,448 | -246.0 |
7.77
38.17
25.90
|
|
60 tháng
(2019-10-14) |
22.24 | 607.58% | 1,412,180,250 | -15,252,738 | -396.9 |
3.11
38.17
25.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2024 |
25.90
|
742,600 | 26.50 | 26.80 | 25.75 | 0 | 0 | 0 |
| 13/09/2024 |
26.50
|
724,400 | 26.40 | 26.70 | 26.10 | 0 | 0 | 0 |
| 12/09/2024 |
26.50
|
562,300 | 27.40 | 27.40 | 26.50 | 0 | 0 | 0 |
| 11/09/2024 |
27.10
|
526,300 | 27.60 | 27.60 | 26.95 | 0 | 0 | 0 |
| 10/09/2024 |
27.60
|
1,028,700 | 27.90 | 28.45 | 27.60 | 0 | 0 | 0 |
| 09/09/2024 |
27.70
|
501,200 | 27.90 | 28.10 | 27.60 | 0 | 0 | 0 |
| 06/09/2024 |
28.05
|
656,300 | 27.50 | 28.20 | 27.40 | 0 | 0 | 0 |
| 05/09/2024 |
27.50
|
584,200 | 27.70 | 28.10 | 27.50 | 0 | 0 | 0 |
| 04/09/2024 |
27.60
|
528,900 | 27.40 | 27.80 | 27.30 | 0 | 600 | -0.0 |
| 30/08/2024 |
27.90
|
429,000 | 28.40 | 28.40 | 27.80 | 0 | 0 | 0 |
| 29/08/2024 |
28.20
|
629,000 | 28.20 | 28.30 | 27.60 | 0 | 0 | 0 |
| 28/08/2024 |
28.10
|
1,107,500 | 27.85 | 28.10 | 27.60 | 0 | 0 | 0 |
| 27/08/2024 |
27.85
|
1,079,800 | 28.20 | 28.20 | 27.45 | 0 | 0 | 0 |
| 26/08/2024 |
27.85
|
715,300 | 28.60 | 28.60 | 27.70 | 0 | 0 | 0 |
| 23/08/2024 |
28.35
|
885,800 | 28.40 | 28.40 | 27.80 | 0 | 0 | 0 |
| 22/08/2024 |
28.20
|
980,200 | 28.40 | 28.70 | 28 | 0 | 0 | 0 |
| 21/08/2024 |
28.60
|
2,499,700 | 28 | 29.35 | 28 | 0 | 0 | 0 |
| 20/08/2024 |
27.70
|
1,314,600 | 27.40 | 27.70 | 27.10 | 0 | 0 | 0 |
| 19/08/2024 |
27.35
|
1,229,900 | 27.25 | 28 | 27.05 | 0 | 0 | 0 |
| 16/08/2024 |
26.95
|
1,319,600 | 25.90 | 27.10 | 25.70 | 0 | 0 | 0 |
| 15/08/2024 |
25.65
|
295,600 | 26 | 26 | 25.50 | 0 | 0 | 0 |
| 14/08/2024 |
26.10
|
382,000 | 26.35 | 26.40 | 25.80 | 0 | 0 | 0 |
| 13/08/2024 |
26.30
|
458,500 | 26.30 | 26.30 | 25.65 | 0 | 0 | 0 |
| 12/08/2024 |
26.35
|
380,500 | 26.20 | 26.80 | 25.95 | 0 | 0 | 0 |
| 09/08/2024 |
26.20
|
1,071,900 | 25.60 | 26.60 | 25.55 | 0 | 0 | 0 |
| 08/08/2024 |
25.80
|
372,700 | 25.10 | 25.80 | 25 | 0 | 0 | 0 |
| 07/08/2024 |
25.50
|
1,074,300 | 24.95 | 25.80 | 24.60 | 0 | 0 | 0 |
| 06/08/2024 |
24.80
|
502,300 | 24.55 | 24.95 | 24.20 | 0 | 0 | 0 |
| 05/08/2024 |
24.15
|
830,800 | 24.60 | 25.45 | 24.10 | 0 | 0 | 0 |
| 02/08/2024 |
25.90
|
579,000 | 24.30 | 26.10 | 24.30 | 0 | 0 | 0 |
| 01/08/2024 |
25
|
1,087,500 | 26.60 | 26.60 | 25 | 0 | 0 | 0 |
| 31/07/2024 |
26.25
|
712,400 | 26.45 | 26.80 | 26.20 | 0 | 0 | 0 |
| 30/07/2024 |
26.40
|
631,000 | 26.60 | 26.80 | 25.85 | 0 | 0 | 0 |
| 29/07/2024 |
26.60
|
749,700 | 26.45 | 26.90 | 26.45 | 0 | 0 | 0 |
| 26/07/2024 |
26.40
|
602,900 | 25.95 | 26.40 | 25.90 | 0 | 0 | 0 |
| 25/07/2024 |
25.65
|
634,100 | 25.60 | 26.40 | 25.60 | 0 | 0 | 0 |
| 24/07/2024 |
26
|
1,182,100 | 25 | 26.40 | 25 | 0 | 0 | 0 |
| 23/07/2024 |
25.95
|
1,885,800 | 28 | 28.50 | 25.95 | 0 | 0 | 0 |
| 22/07/2024 |
27.90
|
1,554,200 | 29.15 | 29.15 | 27.40 | 0 | 0 | 0 |
| 19/07/2024 |
29.35
|
2,257,000 | 29.25 | 29.80 | 28.80 | 0 | 0 | 0 |
| 18/07/2024 |
29
|
1,423,300 | 27.95 | 29 | 27.70 | 0 | 0 | 0 |
| 17/07/2024 |
27.70
|
2,846,200 | 29.45 | 30 | 27.20 | 0 | 14,200 | -0.4 |
| 16/07/2024 |
29.20
|
1,214,100 | 29.60 | 29.90 | 29 | 0 | 0 | 0 |
| 15/07/2024 |
29.50
|
2,176,900 | 28.45 | 29.50 | 28.30 | 0 | 0 | 0 |
| 12/07/2024 |
28.35
|
1,042,400 | 28.35 | 29 | 28.25 | 0 | 0 | 0 |
| 11/07/2024 |
28.25
|
997,900 | 28.80 | 28.85 | 28.15 | 0 | 0 | 0 |
| 10/07/2024 |
28.55
|
1,168,900 | 29.30 | 29.30 | 28.55 | 0 | 0 | 0 |
| 09/07/2024 |
29
|
2,427,200 | 28.50 | 29.30 | 28.40 | 0 | 0 | 0 |
| 08/07/2024 |
28.25
|
1,729,700 | 27.60 | 28.65 | 27.60 | 0 | 300 | -0.0 |
| 05/07/2024 |
27.65
|
572,300 | 27.60 | 28.10 | 27.50 | 0 | 0 | 0 |
| 04/07/2024 |
27.65
|
510,500 | 27.65 | 28 | 27.55 | 0 | 0 | 0 |
| 03/07/2024 |
27.65
|
597,900 | 28.20 | 28.20 | 27.65 | 0 | 0 | 0 |
| 02/07/2024 |
27.75
|
593,700 | 27.75 | 28.05 | 27.55 | 0 | 0 | 0 |
| 01/07/2024 |
27.80
|
633,200 | 27 | 27.80 | 26.50 | 0 | 0 | 0 |
| 28/06/2024 |
27
|
891,300 | 27.50 | 27.55 | 25.80 | 0 | 0 | 0 |
| 27/06/2024 |
27.50
|
435,000 | 26.95 | 27.50 | 26.95 | 0 | 0 | 0 |
| 26/06/2024 |
27.30
|
791,000 | 26.95 | 27.45 | 26.65 | 0 | 0 | 0 |
| 25/06/2024 |
26.95
|
687,900 | 27.05 | 27.20 | 26.70 | 0 | 22 | -0.0 |
| 24/06/2024 |
26.95
|
2,765,100 | 29.10 | 29.25 | 26.95 | 0 | 0 | 0 |
| 21/06/2024 |
28.95
|
1,054,500 | 28.65 | 29.30 | 28.65 | 0 | 0 | 0 |
| 20/06/2024 |
28.65
|
655,600 | 28.60 | 29.10 | 28.25 | 0 | 8,600 | -0.2 |
| 19/06/2024 |
28.60
|
1,001,800 | 28.25 | 29.20 | 28.15 | 0 | 0 | 0 |
| 18/06/2024 |
28.25
|
949,700 | 28.40 | 28.85 | 28.10 | 0 | 0 | 0 |
| 17/06/2024 |
28
|
2,633,800 | 28.55 | 28.55 | 27.80 | 0 | 200 | -0.0 |
| 14/06/2024 |
28.40
|
2,412,600 | 30.50 | 30.75 | 28.40 | 0 | 0 | 0 |
| 13/06/2024 |
30.35
|
1,577,300 | 31.05 | 31.10 | 30.30 | 0 | 0 | 0 |
| 12/06/2024 |
30.80
|
1,264,300 | 31 | 31.50 | 30.20 | 0 | 3,564 | -0.1 |
| 11/06/2024 |
31
|
4,251,500 | 30.20 | 32.30 | 30.05 | 0 | 0 | 0 |
| 10/06/2024 |
30.20
|
1,786,400 | 30.30 | 30.80 | 30 | 0 | 0 | 0 |
| 07/06/2024 |
30.20
|
1,272,100 | 30.20 | 30.60 | 29.80 | 0 | 0 | 0 |
| 06/06/2024 |
29.80
|
2,020,800 | 29.85 | 30.50 | 29.65 | 0 | 0 | 0 |
| 05/06/2024 |
29.60
|
2,783,700 | 31.20 | 31.20 | 29.60 | 0 | 0 | 0 |
| 04/06/2024 |
30.40
|
2,211,400 | 30.30 | 31.40 | 30.05 | 0 | 0 | 0 |
| 03/06/2024 |
30.10
|
1,715,500 | 30.80 | 30.80 | 30 | 0 | 0 | 0 |
| 31/05/2024 |
30.20
|
2,632,500 | 31.05 | 31.60 | 29.90 | 0 | 0 | 0 |
| 30/05/2024 |
30.95
|
2,079,100 | 30.25 | 31.35 | 29.80 | 0 | 0 | 0 |
| 29/05/2024 |
30.25
|
3,521,500 | 28.65 | 30.25 | 28.20 | 0 | 18 | -0.0 |
| 28/05/2024 |
28.30
|
1,501,300 | 28.30 | 29.50 | 27.75 | 0 | 108 | -0.0 |
| 27/05/2024 |
28.15
|
1,525,700 | 28.50 | 29.75 | 27.85 | 0 | 0 | 0 |
| 24/05/2024 |
27.85
|
4,389,300 | 26.10 | 27.85 | 26.10 | 0 | 194 | -0.0 |
| 23/05/2024 |
26.05
|
1,714,900 | 25.60 | 26.55 | 25.50 | 0 | 300 | -0.0 |
| 22/05/2024 |
25.60
|
739,000 | 26 | 26 | 25.55 | 0 | 4,200 | -0.1 |
| 21/05/2024 |
25.60
|
1,130,800 | 25.60 | 26.45 | 25.50 | 0 | 37 | -0.0 |
| 20/05/2024 |
25.50
|
745,500 | 25.55 | 26 | 25.50 | 0 | 23 | -0.0 |
| 17/05/2024 |
25.50
|
877,900 | 25.15 | 25.70 | 25 | 0 | 0 | 0 |
| 16/05/2024 |
25.10
|
573,900 | 25.40 | 25.60 | 24.95 | 0 | 0 | 0 |
| 15/05/2024 |
25.05
|
695,700 | 25 | 25.40 | 24.90 | 0 | 0 | 0 |
| 14/05/2024 |
24.90
|
223,000 | 25.45 | 25.45 | 24.80 | 0 | 100 | -0.0 |
| 13/05/2024 |
25.05
|
197,800 | 25.70 | 25.70 | 25 | 0 | 0 | 0 |
| 10/05/2024 |
25.20
|
699,400 | 24.80 | 25.65 | 24.80 | 0 | 0 | 0 |
| 09/05/2024 |
24.70
|
315,300 | 25.30 | 25.40 | 24.70 | 0 | 19,126 | -0.5 |
| 08/05/2024 |
25.10
|
501,200 | 25.10 | 25.95 | 24.80 | 0 | 0 | 0 |
| 07/05/2024 |
25.10
|
336,600 | 24.95 | 25.30 | 24.80 | 0 | 0 | 0 |
| 06/05/2024 |
24.80
|
244,600 | 24.75 | 24.85 | 24 | 0 | 0 | 0 |
| 03/05/2024 |
24.35
|
202,900 | 24.70 | 25 | 24.35 | 0 | 0 | 0 |
| 02/05/2024 |
24.75
|
116,600 | 25 | 25 | 24.50 | 0 | 0 | 0 |
| 26/04/2024 |
24.40
|
290,300 | 23.50 | 24.75 | 23.50 | 0 | 0 | 0 |
| 25/04/2024 |
23.95
|
150,800 | 23.95 | 24.25 | 23.80 | 0 | 0 | 0 |
| 24/04/2024 |
24.15
|
288,300 | 24.15 | 24.15 | 23.20 | 0 | 0 | 0 |
| 23/04/2024 |
23
|
189,900 | 23.60 | 24 | 23 | 0 | 0 | 0 |