| 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) |
-1.15 | -4.36% | 1,378,800 | -183,600 | -4.8 |
25.10
26.45
25.20
|
|
2 tháng
(2024-07-18) |
-9.20 | -26.74% | 7,797,200 | -1,437,514 | -37.2 |
23.65
34.65
25.20
|
|
3 tháng
(2024-06-18) |
-6.60 | -20.75% | 12,884,600 | -943,394 | -21.7 |
23.65
35.10
25.20
|
|
6 tháng
(2024-03-20) |
-7.95 | -23.98% | 20,697,300 | -849,464 | -18.9 |
23.65
35.10
25.20
|
|
12 tháng
(2023-09-22) |
-9.80 | -28% | 25,315,200 | -876,969 | -18.1 |
23.65
35.10
25.20
|
|
24 tháng
(2022-09-27) |
-9.93 | -28.27% | 37,969,600 | 2,019,945 | 66.4 |
21.70
37.22
25.20
|
|
36 tháng
(2021-10-04) |
-10.73 | -29.86% | 45,104,100 | 2,108,012 | 93.5 |
21.70
49.86
25.20
|
|
60 tháng
(2019-10-14) |
12.28 | 95.07% | 92,150,960 | 4,669,340 | 193.9 |
8.88
49.86
25.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2024 |
25.20
|
66,500 | 25.20 | 25.50 | 25 | 100 | 2,900 | 0 |
| 13/09/2024 |
25.15
|
31,800 | 25.35 | 25.60 | 25.15 | 0 | 4,900 | -0.1 |
| 12/09/2024 |
25.35
|
14,900 | 25.10 | 25.35 | 25.10 | 0 | 0 | 0 |
| 11/09/2024 |
25.10
|
29,300 | 25.20 | 25.25 | 25 | 0 | 2,800 | -0.1 |
| 10/09/2024 |
25.15
|
48,100 | 25.60 | 25.60 | 25.10 | 0 | 100 | -0.0 |
| 09/09/2024 |
25.60
|
22,300 | 25.25 | 25.60 | 25.20 | 0 | 1,000 | -0.0 |
| 06/09/2024 |
25.25
|
42,500 | 25.65 | 25.65 | 25 | 900 | 3,500 | -0.1 |
| 05/09/2024 |
25.35
|
55,400 | 25.20 | 25.70 | 25.20 | 0 | 8,700 | -0.2 |
| 04/09/2024 |
25.50
|
190,700 | 24.90 | 25.95 | 24.90 | 48,900 | 12,600 | 0.9 |
| 30/08/2024 |
26.05
|
52,400 | 26.20 | 26.45 | 26 | 0 | 500 | -0.0 |
| 29/08/2024 |
26.30
|
57,600 | 26.30 | 26.65 | 26.15 | 0 | 100 | -0.0 |
| 28/08/2024 |
26.20
|
117,100 | 26.05 | 26.50 | 25.80 | 8,100 | 700 | 0.2 |
| 27/08/2024 |
26.10
|
56,800 | 25.95 | 26.10 | 25.75 | 27,200 | 3,600 | 0.6 |
| 26/08/2024 |
25.95
|
115,200 | 26.10 | 26.15 | 25.95 | 0 | 63,500 | -1.7 |
| 23/08/2024 |
26.10
|
76,200 | 26.25 | 26.25 | 26.05 | 4,000 | 8,200 | -0.1 |
| 22/08/2024 |
26.40
|
44,500 | 26.70 | 26.70 | 26.10 | 500 | 900 | -0.0 |
| 21/08/2024 |
26.40
|
115,100 | 26.70 | 26.70 | 26 | 21,100 | 95,500 | -2.0 |
| 20/08/2024 |
26.45
|
135,400 | 26 | 26.60 | 26 | 22,900 | 56,200 | -0.9 |
| 19/08/2024 |
26.35
|
107,000 | 27.20 | 27.20 | 26 | 0 | 54,400 | -1.4 |
| 16/08/2024 |
26.75
|
173,500 | 26.20 | 26.90 | 24.55 | 26,600 | 62,100 | -0.9 |
| 15/08/2024 |
26.10
|
157,600 | 26.15 | 26.35 | 25.95 | 37,500 | 20,000 | 0.4 |
| 14/08/2024 |
26.10
|
178,300 | 25.55 | 26.30 | 25.30 | 40,600 | 66,600 | -0.7 |
| 13/08/2024 |
25.70
|
185,400 | 26.45 | 26.45 | 25 | 0 | 96,100 | -2.4 |
| 12/08/2024 |
24.75
|
152,800 | 25.20 | 25.20 | 24.50 | 0 | 30,426 | -0.8 |
| 09/08/2024 |
24.75
|
144,100 | 24.65 | 24.95 | 24.35 | 33,000 | 72,500 | -1.0 |
| 08/08/2024 |
24.55
|
342,600 | 23.70 | 24.90 | 23.30 | 139,000 | 164,500 | -0.6 |
| 07/08/2024 |
23.65
|
371,700 | 24.45 | 24.70 | 23.05 | 7,800 | 144,800 | -3.2 |
| 06/08/2024 |
24.50
|
179,900 | 24.20 | 25 | 24.20 | 63,000 | 103,000 | -1.0 |
| 05/08/2024 |
24.20
|
341,700 | 24.40 | 25.85 | 24.15 | 2,100 | 110,566 | -2.6 |
| 02/08/2024 |
25.95
|
264,400 | 25.10 | 25.95 | 24.50 | 48,800 | 105,500 | -1.4 |
| 01/08/2024 |
25.45
|
270,300 | 26.20 | 26.30 | 25.30 | 500 | 79,000 | -2.0 |
| 31/07/2024 |
26.10
|
575,500 | 27.20 | 27.50 | 25.35 | 32,100 | 98,900 | -1.8 |
| 30/07/2024 |
27.25
|
211,000 | 27.45 | 28 | 27.05 | 500 | 105,846 | -2.9 |
| 29/07/2024 |
27.20
|
291,300 | 28.20 | 28.20 | 27 | 0 | 117,800 | -3.2 |
| 26/07/2024 |
27.35
|
260,300 | 28.35 | 28.35 | 27.15 | 0 | 102,700 | -2.8 |
| 25/07/2024 |
28
|
219,100 | 28.30 | 28.40 | 26.80 | 600 | 74,756 | -2.1 |
| 24/07/2024 |
27.90
|
1,150,100 | 27.90 | 28.75 | 27.90 | 3,400 | 168,840 | -4.6 |
| 23/07/2024 |
30
|
77,300 | 30 | 30 | 30 | 1,000 | 0 | 0.0 |
| 22/07/2024 |
32.25
|
161,200 | 32.25 | 32.25 | 32.25 | 0 | 0 | 0 |
| 19/07/2024 |
34.65
|
259,000 | 34 | 34.80 | 34 | 6,500 | 32,300 | -0.9 |
| 18/07/2024 |
34.40
|
451,300 | 33.50 | 34.60 | 32.80 | 79,500 | 20,180 | 2.0 |
| 17/07/2024 |
33
|
383,800 | 34.90 | 34.90 | 32.50 | 23,100 | 17,900 | 0.2 |
| 16/07/2024 |
34.70
|
280,500 | 35.95 | 35.95 | 34.70 | 7,000 | 34,800 | -1.0 |
| 15/07/2024 |
35.10
|
600,300 | 34.60 | 36.60 | 34.60 | 25,900 | 98,600 | -2.6 |
| 12/07/2024 |
34.35
|
248,900 | 33.60 | 34.45 | 33.55 | 68,400 | 1,000 | 2.3 |
| 11/07/2024 |
33.70
|
227,800 | 34.30 | 34.30 | 33.30 | 0 | 0 | 0 |
| 10/07/2024 |
33.70
|
404,300 | 33.65 | 34.65 | 33.55 | 33,900 | 55,600 | -0.7 |
| 09/07/2024 |
33.60
|
296,800 | 34 | 34.90 | 33.50 | 27,400 | 7,400 | 0.7 |
| 08/07/2024 |
33.95
|
534,400 | 32.30 | 34.10 | 31.90 | 174,500 | 1,900 | 5.8 |
| 05/07/2024 |
31.90
|
359,700 | 30.60 | 32 | 30.60 | 263,600 | 200 | 8.3 |
| 04/07/2024 |
30.35
|
97,500 | 30.20 | 30.55 | 30.10 | 4,200 | 100 | 0.1 |
| 03/07/2024 |
30.25
|
73,100 | 30.30 | 30.45 | 30 | 9,400 | 0 | 0.3 |
| 02/07/2024 |
30
|
54,700 | 30 | 30.30 | 29.85 | 10,300 | 400 | 0.3 |
| 01/07/2024 |
30
|
62,500 | 29.25 | 30 | 29.20 | 500 | 400 | 0.0 |
| 28/06/2024 |
29.25
|
210,900 | 30.20 | 30.35 | 29 | 10,000 | 37,100 | -0.8 |
| 27/06/2024 |
30.05
|
61,500 | 30.20 | 30.20 | 29.80 | 300 | 6,500 | -0.2 |
| 26/06/2024 |
30.20
|
119,300 | 29.95 | 30.25 | 29.80 | 57,200 | 2,200 | 1.7 |
| 25/06/2024 |
30
|
131,800 | 29.80 | 30.30 | 29.60 | 63,100 | 2,300 | 1.8 |
| 24/06/2024 |
29.85
|
271,800 | 31.20 | 31.40 | 29.70 | 6,100 | 42,880 | -1.1 |
| 21/06/2024 |
31.20
|
202,500 | 31.40 | 32.20 | 31.20 | 1,000 | 40,600 | -1.3 |
| 20/06/2024 |
31.80
|
144,500 | 32.35 | 32.45 | 31.45 | 200 | 40,300 | -1.3 |
| 19/06/2024 |
32.35
|
190,000 | 31.80 | 32.50 | 31.80 | 94,600 | 0 | 3.0 |
| 18/06/2024 |
31.80
|
130,800 | 31.50 | 32 | 31.50 | 3,600 | 0 | 0.1 |
| 17/06/2024 |
31.50
|
226,200 | 31.80 | 32 | 30.80 | 21,500 | 600 | 0.7 |
| 14/06/2024 |
31.80
|
332,000 | 33.05 | 33.05 | 31.80 | 19,900 | 39,500 | -0.6 |
| 13/06/2024 |
32.90
|
281,400 | 33 | 33.35 | 32.45 | 0 | 0 | 0 |
| 12/06/2024 |
33
|
232,100 | 33.25 | 33.25 | 32.55 | 17,400 | 1,700 | 0.5 |
| 11/06/2024 |
32.45
|
802,700 | 30.45 | 32.45 | 30.45 | 29,900 | 2,570 | 0.9 |
| 10/06/2024 |
30.35
|
156,400 | 29.90 | 30.60 | 29.90 | 25,500 | 0 | 0.8 |
| 07/06/2024 |
30
|
86,700 | 29.90 | 30.10 | 29.70 | 4,200 | 0 | 0.1 |
| 06/06/2024 |
29.90
|
116,400 | 30.40 | 30.40 | 29.70 | 0 | 2,200 | -0.1 |
| 05/06/2024 |
30.10
|
90,100 | 30.40 | 30.50 | 30.05 | 0 | 100 | -0.0 |
| 04/06/2024 |
30.20
|
109,300 | 30.20 | 30.60 | 30 | 0 | 200 | -0.0 |
| 03/06/2024 |
30.35
|
177,700 | 30.30 | 30.70 | 30.10 | 4,000 | 6,900 | -0.1 |
| 31/05/2024 |
29.75
|
205,400 | 29.45 | 30.45 | 28.50 | 1,600 | 22,800 | -0.6 |
| 30/05/2024 |
29
|
210,500 | 29.50 | 29.60 | 28.60 | 0 | 1,800 | -0.1 |
| 29/05/2024 |
29.65
|
126,100 | 30.10 | 30.10 | 29.65 | 6,000 | 26,600 | -0.6 |
| 28/05/2024 |
30.10
|
230,200 | 29.75 | 30.65 | 29.75 | 6,700 | 21,035 | -0.4 |
| 27/05/2024 |
29.75
|
104,000 | 29.30 | 30 | 29.30 | 4,000 | 2,200 | 0.1 |
| 24/05/2024 |
29.85
|
311,000 | 30.60 | 30.75 | 29.25 | 62,000 | 4,100 | 1.7 |
| 23/05/2024 |
30.85
|
205,800 | 30.55 | 31 | 30.10 | 72,000 | 0 | 2.2 |
| 22/05/2024 |
31
|
242,300 | 31.80 | 31.90 | 30.50 | 24,000 | 0 | 0.7 |
| 21/05/2024 |
31.05
|
445,800 | 29.80 | 31.50 | 29.50 | 6,300 | 0 | 0.2 |
| 20/05/2024 |
29.70
|
180,100 | 30.10 | 30.40 | 29.70 | 1,000 | 1,600 | -0.0 |
| 17/05/2024 |
30
|
197,300 | 30.30 | 30.35 | 29.90 | 0 | 0 | 0 |
| 16/05/2024 |
30.35
|
229,000 | 31.40 | 31.40 | 30.15 | 0 | 1,900 | -0.1 |
| 15/05/2024 |
30.80
|
228,700 | 29.75 | 31.50 | 29.65 | 1,600 | 1,400 | 0.0 |
| 14/05/2024 |
29.75
|
150,600 | 29.95 | 29.95 | 29.50 | 16 | 0 | 0.0 |
| 13/05/2024 |
30
|
77,000 | 30.10 | 30.15 | 29.55 | 0 | 5,400 | -0.2 |
| 10/05/2024 |
30.10
|
109,800 | 30.90 | 30.90 | 29.70 | 3,300 | 5,000 | -0.1 |
| 09/05/2024 |
30.95
|
149,800 | 31.50 | 31.75 | 30.50 | 0 | 0 | 0 |
| 08/05/2024 |
31.45
|
259,900 | 29.40 | 31.45 | 28.95 | 0 | 0 | 0 |
| 07/05/2024 |
29.40
|
79,300 | 29.35 | 29.50 | 29.10 | 5,000 | 0 | 0.1 |
| 06/05/2024 |
29.35
|
25,900 | 29.50 | 29.50 | 28.80 | 0 | 1,280 | -0.0 |
| 03/05/2024 |
29.10
|
97,100 | 29.45 | 29.95 | 28.90 | 48,000 | 3,100 | 1.3 |
| 02/05/2024 |
28.75
|
9,600 | 29 | 29.10 | 28.45 | 0 | 1,301 | -0.0 |
| 26/04/2024 |
28.30
|
28,300 | 28.60 | 29.20 | 28.30 | 0 | 4,000 | -0.1 |
| 25/04/2024 |
28.85
|
48,300 | 28.60 | 28.85 | 28 | 200 | 2,300 | -0.1 |
| 24/04/2024 |
28.90
|
29,400 | 28.10 | 28.90 | 28.10 | 300 | 100 | 0.0 |
| 23/04/2024 |
28.10
|
15,500 | 28.70 | 28.70 | 28 | 0 | 400 | -0.0 |