| 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) |
1.90 | 7.79% | 3,493,500 | 31,400 | 0.8 |
24.10
29.30
26.30
|
|
2 tháng
(2024-07-18) |
-0.20 | -0.75% | 6,444,000 | 92,300 | 2.2 |
21.50
29.30
26.30
|
|
3 tháng
(2024-06-18) |
-4.50 | -14.61% | 14,233,900 | 196,240 | 4.9 |
21.50
34
26.30
|
|
6 tháng
(2024-03-20) |
5.80 | 28.29% | 22,829,900 | 554,240 | 11.9 |
18
34
26.30
|
|
12 tháng
(2023-09-22) |
6.80 | 34.87% | 31,781,300 | 1,308,040 | 26.0 |
15.90
34
26.30
|
|
24 tháng
(2022-09-27) |
9.71 | 58.49% | 49,658,646 | 1,349,220 | 26.5 |
8.05
34
26.30
|
|
36 tháng
(2021-10-04) |
-7.16 | -21.40% | 116,379,402 | 1,356,862 | 26.8 |
8.05
40.19
26.30
|
|
60 tháng
(2019-10-14) |
17.39 | 195.17% | 213,645,951 | 1,186,013 | 23.4 |
4.74
40.19
26.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2024 |
26.30
|
48,500 | 27.40 | 27.40 | 26.30 | 0 | 0 | 0 |
| 13/09/2024 |
27
|
195,500 | 28.20 | 28.20 | 26.50 | 30,000 | 0 | 0.8 |
| 12/09/2024 |
28
|
54,500 | 28.50 | 29 | 27.50 | 0 | 0 | 0 |
| 11/09/2024 |
28.50
|
40,600 | 29.10 | 29.10 | 27.80 | 0 | 0 | 0 |
| 10/09/2024 |
29
|
206,900 | 29.20 | 29.90 | 28.90 | 0 | 400 | -0.0 |
| 09/09/2024 |
29.10
|
91,100 | 28.70 | 29.50 | 28.60 | 0 | 0 | 0 |
| 06/09/2024 |
29.30
|
213,300 | 28 | 29.90 | 27.70 | 0 | 0 | 0 |
| 05/09/2024 |
27.90
|
108,400 | 27.50 | 28.30 | 27.50 | 0 | 0 | 0 |
| 04/09/2024 |
28.20
|
109,400 | 28.50 | 28.50 | 27.30 | 0 | 0 | 0 |
| 30/08/2024 |
28.60
|
171,400 | 28 | 29.10 | 28 | 0 | 0 | 0 |
| 29/08/2024 |
28
|
252,100 | 28.80 | 29 | 28 | 0 | 0 | 0 |
| 28/08/2024 |
28.40
|
566,000 | 27 | 28.70 | 26.10 | 0 | 0 | 0 |
| 27/08/2024 |
27
|
411,000 | 26 | 27.20 | 25.50 | 0 | 200 | -0.0 |
| 26/08/2024 |
26
|
402,000 | 24.90 | 26.10 | 24.50 | 0 | 0 | 0 |
| 23/08/2024 |
24.60
|
62,300 | 24.80 | 24.80 | 24 | 0 | 0 | 0 |
| 22/08/2024 |
24.70
|
187,600 | 24.50 | 25.10 | 24.50 | 0 | 0 | 0 |
| 21/08/2024 |
24.30
|
123,100 | 24.40 | 24.40 | 23.70 | 0 | 0 | 0 |
| 20/08/2024 |
24.10
|
106,000 | 24.40 | 24.90 | 23.80 | 0 | 0 | 0 |
| 19/08/2024 |
24.40
|
143,800 | 23.60 | 24.40 | 23.40 | 2,000 | 0 | 0.0 |
| 16/08/2024 |
23.60
|
202,000 | 22.10 | 23.70 | 22.10 | 0 | 0 | 0 |
| 15/08/2024 |
22.20
|
91,700 | 22.30 | 22.50 | 21.90 | 48,900 | 0 | 1.1 |
| 14/08/2024 |
22.40
|
106,400 | 23.10 | 23.10 | 22 | 9,100 | 0 | 0.2 |
| 13/08/2024 |
23.10
|
37,300 | 23.70 | 23.80 | 22.80 | 0 | 0 | 0 |
| 12/08/2024 |
23.40
|
78,000 | 22.70 | 23.70 | 22.50 | 0 | 200 | -0.0 |
| 09/08/2024 |
22.70
|
83,800 | 22.30 | 22.70 | 22.20 | 0 | 0 | 0 |
| 08/08/2024 |
22
|
67,000 | 22.20 | 22.40 | 21.70 | 0 | 0 | 0 |
| 07/08/2024 |
22.30
|
31,000 | 22.40 | 22.50 | 22 | 0 | 0 | 0 |
| 06/08/2024 |
22.40
|
78,600 | 19.10 | 22.70 | 19.10 | 200 | 0 | 0.0 |
| 05/08/2024 |
21.50
|
177,100 | 22 | 23.20 | 21.20 | 0 | 0 | 0 |
| 02/08/2024 |
22.90
|
97,400 | 22.40 | 23 | 21.70 | 0 | 0 | 0 |
| 01/08/2024 |
22.40
|
254,200 | 24.30 | 24.30 | 22 | 500 | 0 | 0.0 |
| 31/07/2024 |
24.30
|
99,400 | 24.80 | 24.80 | 24 | 0 | 0 | 0 |
| 30/07/2024 |
24.60
|
140,500 | 24.60 | 25.30 | 24 | 0 | 0 | 0 |
| 29/07/2024 |
24.60
|
128,900 | 24.70 | 24.80 | 24.50 | 200 | 0 | 0.0 |
| 26/07/2024 |
24.70
|
126,700 | 24.30 | 24.80 | 24.20 | 1,200 | 0 | 0.0 |
| 25/07/2024 |
24.30
|
101,700 | 23.30 | 24.30 | 23.30 | 0 | 0 | 0 |
| 24/07/2024 |
24
|
154,300 | 23 | 24 | 22.60 | 0 | 0 | 0 |
| 23/07/2024 |
23.50
|
126,500 | 24.30 | 24.30 | 23 | 1,000 | 0 | 0.0 |
| 22/07/2024 |
24.30
|
264,600 | 25.60 | 25.60 | 23.10 | 0 | 0 | 0 |
| 19/07/2024 |
25.50
|
152,200 | 25.80 | 26.70 | 25 | 0 | 0 | 0 |
| 18/07/2024 |
26.50
|
351,200 | 26.80 | 26.80 | 24.90 | 0 | 0 | 0 |
| 17/07/2024 |
26.60
|
564,300 | 29 | 29 | 25.60 | 95,000 | 0 | 2.5 |
| 16/07/2024 |
28.10
|
495,600 | 30.30 | 30.70 | 28 | 900 | 3,400 | -0.1 |
| 15/07/2024 |
30.30
|
114,900 | 30.80 | 30.90 | 30 | 0 | 0 | 0 |
| 12/07/2024 |
30.80
|
317,000 | 30.30 | 31.30 | 30.30 | 0 | 0 | 0 |
| 11/07/2024 |
30.30
|
185,700 | 30.40 | 30.80 | 29.70 | 0 | 0 | 0 |
| 10/07/2024 |
30.10
|
365,000 | 29.30 | 30.90 | 29 | 0 | 0 | 0 |
| 09/07/2024 |
29.40
|
340,400 | 30 | 30.40 | 28.60 | 0 | 6,500 | -0.2 |
| 08/07/2024 |
29.90
|
237,800 | 29.30 | 30.80 | 29.30 | 3,400 | 0 | 0.1 |
| 05/07/2024 |
29.20
|
415,800 | 28.20 | 30.10 | 28.20 | 0 | 0 | 0 |
| 04/07/2024 |
28.10
|
170,500 | 28.10 | 28.30 | 27.60 | 0 | 0 | 0 |
| 03/07/2024 |
28
|
331,400 | 27 | 28.90 | 26.80 | 0 | 0 | 0 |
| 02/07/2024 |
26.40
|
428,900 | 28 | 28.10 | 26.30 | 0 | 0 | 0 |
| 01/07/2024 |
28.30
|
408,500 | 30.60 | 30.80 | 27.60 | 60 | 0 | 0.0 |
| 28/06/2024 |
30.50
|
199,100 | 31 | 32.20 | 29.60 | 0 | 0 | 0 |
| 27/06/2024 |
31
|
191,200 | 32.10 | 32.10 | 30.80 | 0 | 2,900 | -0.1 |
| 26/06/2024 |
32.40
|
171,900 | 32 | 33.10 | 31.40 | 0 | 0 | 0 |
| 25/06/2024 |
32.40
|
519,700 | 32 | 34.50 | 29.20 | 10,000 | 0 | 0.3 |
| 24/06/2024 |
31.50
|
591,200 | 35 | 35.60 | 30.50 | 8,000 | 0 | 0.3 |
| 21/06/2024 |
34
|
598,700 | 31 | 34.90 | 31 | 0 | 6,100 | -0.2 |
| 20/06/2024 |
31
|
319,200 | 30.20 | 31.40 | 30 | 0 | 0 | 0 |
| 19/06/2024 |
30.10
|
360,100 | 31 | 31.20 | 30 | 5,500 | 0 | 0.2 |
| 18/06/2024 |
30.80
|
463,000 | 31.40 | 32.40 | 30.60 | 0 | 20 | -0.0 |
| 17/06/2024 |
31.40
|
354,100 | 30.10 | 31.90 | 30.10 | 0 | 0 | 0 |
| 14/06/2024 |
30.10
|
746,800 | 30 | 32.10 | 29.40 | 0 | 0 | 0 |
| 13/06/2024 |
29.70
|
286,500 | 31 | 31 | 29.50 | 4,000 | 0 | 0.1 |
| 12/06/2024 |
30
|
579,900 | 31.30 | 31.30 | 29 | 1,000 | 0 | 0.0 |
| 11/06/2024 |
30.90
|
591,900 | 31 | 33 | 30 | 0 | 10,000 | -0.3 |
| 10/06/2024 |
29.70
|
890,400 | 27.30 | 29.70 | 27.20 | 0 | 0 | 0 |
| 07/06/2024 |
27
|
724,700 | 23.90 | 27.20 | 23.70 | 0 | 0 | 0 |
| 06/06/2024 |
23.60
|
206,200 | 23.80 | 24.10 | 23.40 | 5,000 | 0 | 0.1 |
| 05/06/2024 |
23.60
|
105,700 | 23.70 | 24.30 | 23.30 | 0 | 0 | 0 |
| 04/06/2024 |
23.20
|
224,700 | 22.50 | 23.50 | 22.50 | 0 | 0 | 0 |
| 03/06/2024 |
22.40
|
73,500 | 22.50 | 22.60 | 22.30 | 0 | 0 | 0 |
| 31/05/2024 |
22.50
|
44,000 | 22.20 | 22.60 | 22.10 | 0 | 0 | 0 |
| 30/05/2024 |
22.70
|
116,400 | 22.50 | 22.70 | 22 | 0 | 0 | 0 |
| 29/05/2024 |
22.80
|
91,200 | 22.60 | 22.80 | 22.10 | 0 | 0 | 0 |
| 28/05/2024 |
23
|
57,300 | 22.60 | 23 | 22.50 | 0 | 0 | 0 |
| 27/05/2024 |
22.60
|
92,900 | 22.40 | 23.40 | 22.30 | 3,000 | 0 | 0.1 |
| 24/05/2024 |
22.40
|
214,900 | 22.40 | 22.90 | 21.40 | 5,000 | 0 | 0.1 |
| 23/05/2024 |
22.60
|
134,100 | 23 | 23 | 22 | 0 | 0 | 0 |
| 22/05/2024 |
22.80
|
236,200 | 22.90 | 23.50 | 22.40 | 1,000 | 0 | 0.0 |
| 21/05/2024 |
23
|
254,800 | 20.90 | 23.70 | 20.90 | 0 | 0 | 0 |
| 20/05/2024 |
21
|
148,500 | 20.80 | 21.30 | 20.70 | 0 | 9,400 | -0.2 |
| 17/05/2024 |
20.70
|
114,100 | 21.30 | 21.30 | 20.30 | 500 | 0 | 0.0 |
| 16/05/2024 |
21.30
|
93,200 | 21.40 | 21.70 | 21 | 600 | 0 | 0.0 |
| 15/05/2024 |
21.30
|
214,700 | 20 | 22 | 20 | 0 | 0 | 0 |
| 14/05/2024 |
20.10
|
39,900 | 20.30 | 20.30 | 19.70 | 0 | 0 | 0 |
| 13/05/2024 |
20.30
|
71,000 | 20.70 | 20.70 | 19.80 | 0 | 0 | 0 |
| 10/05/2024 |
20.50
|
91,000 | 20.50 | 21.20 | 20 | 0 | 0 | 0 |
| 09/05/2024 |
20.70
|
255,600 | 19.30 | 21.20 | 19.30 | 0 | 1,000 | -0.0 |
| 08/05/2024 |
19.30
|
18,400 | 19.20 | 19.40 | 19.20 | 0 | 0 | 0 |
| 07/05/2024 |
19.30
|
42,300 | 19 | 19.30 | 18.90 | 0 | 0 | 0 |
| 06/05/2024 |
18.90
|
86,000 | 18.30 | 18.90 | 18.20 | 0 | 0 | 0 |
| 03/05/2024 |
18.20
|
29,300 | 18.30 | 18.40 | 18.10 | 0 | 0 | 0 |
| 02/05/2024 |
18.30
|
18,100 | 18.60 | 18.60 | 18 | 0 | 0 | 0 |
| 26/04/2024 |
18.40
|
26,900 | 18.30 | 18.50 | 18 | 0 | 0 | 0 |
| 25/04/2024 |
18.30
|
19,300 | 18.30 | 18.40 | 18.10 | 0 | 0 | 0 |
| 24/04/2024 |
18.40
|
31,500 | 18.20 | 18.40 | 18 | 0 | 0 | 0 |
| 23/04/2024 |
18
|
29,100 | 18.40 | 18.40 | 17.90 | 800 | 0 | 0.0 |