Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-07) |
0.40 | 1.34% | 1,804,000 | 29,100 | 0.9 |
28.80
34.20
30.20
|
2 tháng
(2024-07-08) |
-16.50 | -35.33% | 5,969,700 | 84,357 | 2.9 |
28.80
46.70
30.20
|
3 tháng
(2024-06-10) |
-10.40 | -25.62% | 10,917,300 | 66,057 | 2.2 |
28.80
74.30
30.20
|
6 tháng
(2024-03-11) |
5.40 | 21.77% | 12,261,800 | 51,109 | 1.6 |
24.10
74.30
30.20
|
12 tháng
(2023-09-12) |
4.64 | 18.15% | 13,192,800 | 50,309 | 1.6 |
24.10
74.30
30.20
|
24 tháng
(2022-09-19) |
5.18 | 20.70% | 13,908,824 | 183,543 | 5.5 |
21.87
74.30
30.20
|
36 tháng
(2021-09-22) |
4.80 | 18.89% | 17,970,172 | 20,943 | 1.0 |
21.87
74.30
30.20
|
60 tháng
(2019-10-03) |
14.55 | 93% | 34,375,718 | 305,534 | 9.0 |
13.51
74.30
30.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/09/2024 |
30.20
|
42,200 | 30.30 | 30.40 | 29.70 | 1,200 | 0 | 0.0 |
05/09/2024 |
30.20
|
33,500 | 30.70 | 31.30 | 30.20 | 0 | 0 | 0 |
04/09/2024 |
30.90
|
59,500 | 31 | 31.10 | 30.50 | 10,700 | 0 | 0.3 |
30/08/2024 |
31.40
|
11,000 | 31.40 | 31.70 | 31.30 | 0 | 0 | 0 |
29/08/2024 |
31.60
|
66,300 | 31.70 | 31.70 | 31 | 5,000 | 0 | 0.2 |
28/08/2024 |
31.70
|
44,100 | 31.70 | 32 | 31.50 | 600 | 0 | 0.0 |
27/08/2024 |
32
|
48,500 | 32.30 | 32.40 | 31.80 | 0 | 0 | 0 |
26/08/2024 |
32.40
|
42,800 | 32.40 | 32.50 | 32 | 1,500 | 0 | 0.0 |
23/08/2024 |
32.10
|
89,900 | 32.60 | 32.80 | 31.80 | 5,000 | 30,800 | -0.8 |
22/08/2024 |
32.60
|
87,800 | 33.50 | 33.50 | 32.50 | 0 | 0 | 0 |
21/08/2024 |
33.50
|
104,100 | 34.20 | 34.20 | 33 | 0 | 0 | 0 |
20/08/2024 |
34.20
|
241,100 | 33 | 34.90 | 32.90 | 1,000 | 0 | 0.0 |
19/08/2024 |
33
|
66,400 | 32.10 | 33 | 32.10 | 9,000 | 0 | 0.3 |
16/08/2024 |
32.10
|
170,000 | 31.70 | 32.80 | 31.50 | 500 | 0 | 0.0 |
15/08/2024 |
31.40
|
87,400 | 32.20 | 33.10 | 31.40 | 8,700 | 0 | 0.3 |
14/08/2024 |
31.90
|
93,100 | 31.90 | 32.80 | 31.80 | 18,000 | 0 | 0.6 |
13/08/2024 |
31.80
|
244,900 | 30.40 | 32.70 | 30.40 | 0 | 100 | -0.0 |
12/08/2024 |
30.30
|
50,500 | 30.40 | 30.50 | 29.80 | 0 | 0 | 0 |
09/08/2024 |
30.40
|
143,300 | 29.40 | 30.40 | 28.90 | 0 | 0 | 0 |
08/08/2024 |
28.80
|
63,800 | 29.80 | 30 | 28.70 | 0 | 0 | 0 |
07/08/2024 |
29.80
|
56,000 | 29.90 | 29.90 | 28.80 | 0 | 0 | 0 |
06/08/2024 |
29
|
175,500 | 29.50 | 30.30 | 28 | 500 | 200 | 0.0 |
05/08/2024 |
28.80
|
103,600 | 31.80 | 31.80 | 28.30 | 1,600 | 4,100 | -0.1 |
02/08/2024 |
32.20
|
112,600 | 31 | 32.90 | 29.50 | 0 | 1,100 | -0.0 |
01/08/2024 |
31
|
227,500 | 34.50 | 34.50 | 30.10 | 3,100 | 0 | 0.1 |
31/07/2024 |
33.80
|
90,700 | 35.60 | 35.60 | 33.50 | 7,700 | 0 | 0.3 |
30/07/2024 |
35.60
|
226,900 | 33.30 | 36.10 | 33.30 | 100 | 2,900 | -0.1 |
29/07/2024 |
34
|
110,500 | 34.60 | 34.90 | 33.30 | 0 | 0 | 0 |
26/07/2024 |
34.50
|
73,800 | 34.50 | 35.40 | 34 | 1,000 | 0 | 0.0 |
25/07/2024 |
34.50
|
99,300 | 34.10 | 35.50 | 33.60 | 0 | 0 | 0 |
24/07/2024 |
34.20
|
166,900 | 32 | 34.40 | 31.70 | 12,600 | 0 | 0.4 |
23/07/2024 |
32
|
138,900 | 34.10 | 34.90 | 31.50 | 8,600 | 1,600 | 0.2 |
22/07/2024 |
34.50
|
167,300 | 34.60 | 36.40 | 33.90 | 15,200 | 100 | 0.5 |
19/07/2024 |
34.60
|
253,400 | 32.30 | 35.20 | 32.30 | 3,800 | 2,600 | 0.0 |
18/07/2024 |
32.30
|
189,900 | 33.90 | 33.90 | 30.50 | 1,200 | 9,200 | -0.3 |
17/07/2024 |
33.50
|
216,500 | 36.50 | 36.50 | 32.50 | 5,500 | 543 | 0.2 |
16/07/2024 |
35.60
|
373,900 | 39 | 39 | 35 | 3,700 | 2,600 | 0.0 |
15/07/2024 |
38.70
|
283,800 | 41.60 | 41.60 | 38.50 | 2,600 | 0 | 0.1 |
12/07/2024 |
41
|
412,300 | 44.30 | 44.30 | 40.80 | 13,300 | 400 | 0.5 |
11/07/2024 |
44.30
|
96,100 | 45.40 | 46.50 | 43.90 | 1,500 | 1,000 | 0.0 |
10/07/2024 |
45.40
|
201,200 | 43.80 | 47 | 43.80 | 1,100 | 3,300 | -0.1 |
09/07/2024 |
43.80
|
264,800 | 46.70 | 46.80 | 43 | 100 | 600 | -0.0 |
08/07/2024 |
46.70
|
180,300 | 48.80 | 49.30 | 46 | 2,500 | 200 | 0.1 |
05/07/2024 |
48
|
292,900 | 46.30 | 51 | 46.30 | 300 | 5,200 | -0.2 |
04/07/2024 |
46.20
|
250,500 | 46.50 | 48.20 | 44.70 | 2,100 | 0 | 0.1 |
03/07/2024 |
46.50
|
336,100 | 44.70 | 46.50 | 43.20 | 5,500 | 0 | 0.3 |
02/07/2024 |
43.50
|
264,100 | 45.50 | 46.90 | 41 | 200 | 5,200 | -0.2 |
01/07/2024 |
45.50
|
254,400 | 47 | 50.20 | 45 | 500 | 9,002 | -0.4 |
28/06/2024 |
50.70
|
314,000 | 56.60 | 56.60 | 49.70 | 5,000 | 1,509 | 0.2 |
27/06/2024 |
58.80
|
149,600 | 62 | 62 | 55.60 | 7,000 | 100 | 0.4 |
26/06/2024 |
62
|
273,300 | 57.50 | 68 | 57.50 | 2,200 | 7,800 | -0.3 |
25/06/2024 |
57.50
|
318,000 | 65 | 65 | 55.40 | 7,400 | 12,300 | -0.3 |
24/06/2024 |
63.90
|
410,200 | 76.50 | 76.50 | 62.40 | 5,702 | 5,900 | 0.0 |
21/06/2024 |
74.30
|
380,500 | 76 | 76.10 | 66.60 | 15,300 | 13,500 | 0.1 |
20/06/2024 |
66.30
|
86,800 | 65 | 66.30 | 65 | 0 | 1,200 | -0.1 |
19/06/2024 |
60.30
|
348,900 | 57 | 60.30 | 52.90 | 12,800 | 3,500 | 0.5 |
18/06/2024 |
52.60
|
335,100 | 50 | 52.60 | 50 | 0 | 8,000 | -0.4 |
17/06/2024 |
47.40
|
207,600 | 42 | 47.40 | 42 | 9 | 8,000 | -0.4 |
14/06/2024 |
41.80
|
414,300 | 38.10 | 43.80 | 38 | 1,000 | 2,200 | -0.1 |
13/06/2024 |
38.10
|
40,500 | 37.60 | 40.70 | 37.60 | 7,000 | 10,000 | -0.1 |
12/06/2024 |
37.60
|
58,200 | 39.10 | 39.10 | 37.50 | 200 | 3,300 | -0.1 |
11/06/2024 |
38.10
|
63,900 | 40.80 | 40.90 | 38.10 | 200 | 4,800 | -0.2 |
10/06/2024 |
40.60
|
148,700 | 44.90 | 44.90 | 39.30 | 11,500 | 700 | 0.4 |
07/06/2024 |
41.60
|
230,400 | 41.50 | 41.60 | 36.50 | 0 | 0 | 0 |
06/06/2024 |
36.50
|
72,400 | 33 | 36.50 | 33 | 0 | 12,000 | -0.4 |
05/06/2024 |
33
|
218,700 | 28.90 | 33 | 28.90 | 7,100 | 9,100 | -0.1 |
04/06/2024 |
28.60
|
38,900 | 28.80 | 28.90 | 28.60 | 13,900 | 0 | 0.4 |
03/06/2024 |
29
|
47,600 | 28.40 | 29.10 | 28.40 | 30,000 | 19,900 | 0.3 |
31/05/2024 |
28.30
|
22,300 | 28.30 | 29 | 28.10 | 0 | 1,000 | -0.0 |
30/05/2024 |
28.30
|
31,700 | 28.80 | 28.90 | 27.70 | 0 | 0 | 0 |
29/05/2024 |
28.80
|
29,200 | 28.60 | 29 | 28.50 | 500 | 5,200 | -0.1 |
28/05/2024 |
28.80
|
47,000 | 28.50 | 29.70 | 28.30 | 8,000 | 400 | 0.2 |
27/05/2024 |
28.70
|
78,700 | 30.50 | 31.10 | 28 | 1,000 | 3,000 | -0.1 |
24/05/2024 |
30.20
|
53,000 | 29.30 | 31.30 | 29.30 | 0 | 9,200 | -0.3 |
23/05/2024 |
29.30
|
212,500 | 25.60 | 29.30 | 25.60 | 0 | 17,400 | -0.5 |
22/05/2024 |
25.60
|
4,000 | 25.60 | 25.60 | 25 | 1,000 | 0 | 0.0 |
21/05/2024 |
25.60
|
2,000 | 25.60 | 25.60 | 25.50 | 1,000 | 0 | 0.0 |
20/05/2024 |
25.40
|
7,700 | 25.70 | 25.70 | 25.40 | 0 | 200 | -0.0 |
17/05/2024 |
25.50
|
900 | 25.30 | 25.50 | 25.30 | 0 | 200 | -0.0 |
16/05/2024 |
25.60
|
12,700 | 25.50 | 25.60 | 25 | 0 | 0 | 0 |
15/05/2024 |
25.50
|
4,500 | 25.40 | 25.80 | 25.40 | 0 | 0 | 0 |
14/05/2024 |
25.20
|
5,300 | 25.50 | 25.70 | 25.20 | 0 | 0 | 0 |
13/05/2024 |
25.70
|
7,100 | 25.80 | 25.90 | 25.40 | 0 | 0 | 0 |
10/05/2024 |
25.10
|
6,200 | 25.40 | 25.80 | 25 | 0 | 0 | 0 |
09/05/2024 |
25.40
|
3,900 | 25.40 | 25.90 | 25.30 | 0 | 0 | 0 |
08/05/2024 |
25
|
1,800 | 25 | 25 | 25 | 0 | 0 | 0 |
07/05/2024 |
25
|
2,700 | 24.80 | 25 | 24.50 | 0 | 0 | 0 |
06/05/2024 |
25
|
2,000 | 25.30 | 25.90 | 25 | 0 | 0 | 0 |
03/05/2024 |
24.60
|
5,600 | 25 | 25 | 24.50 | 0 | 0 | 0 |
02/05/2024 |
25.20
|
2,000 | 25 | 25.20 | 25 | 800 | 1,000 | -0.0 |
26/04/2024 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
25/04/2024 |
24.90
|
2,200 | 24.80 | 24.90 | 24.60 | 0 | 0 | 0 |
24/04/2024 |
24.80
|
600 | 24.30 | 24.80 | 24.30 | 0 | 0 | 0 |
23/04/2024 |
24.50
|
7,000 | 24.40 | 24.60 | 24.40 | 0 | 3,500 | -0.1 |
22/04/2024 |
24.40
|
6,200 | 24.50 | 24.50 | 24.40 | 0 | 2,700 | -0.1 |
19/04/2024 |
24.30
|
4,900 | 24.40 | 24.40 | 24 | 0 | 1,400 | -0.0 |
17/04/2024 |
24.40
|
4,200 | 24.40 | 24.50 | 24.30 | 0 | 0 | 0 |
16/04/2024 |
24.50
|
8,200 | 24.70 | 24.80 | 24.30 | 0 | 1,000 | -0.0 |
15/04/2024 |
24.60
|
6,000 | 24.60 | 24.80 | 24.60 | 0 | 0 | 0 |
12/04/2024 |
24.60
|
900 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 |