| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-06-26) |
-27.50 | -44.35% | 5,179,500 | 43,546 | 1.6 |
32
62
34.50
|
|
2 tháng
(2024-05-27) |
5.80 | 20.21% | 8,809,100 | 41,157 | 1.2 |
28.30
74.30
34.50
|
|
3 tháng
(2024-05-02) |
9.30 | 36.90% | 9,143,000 | 15,957 | 0.5 |
24.60
74.30
34.50
|
|
6 tháng
(2024-01-29) |
9.60 | 38.55% | 9,473,200 | 13,509 | 0.4 |
24.10
74.30
34.50
|
|
12 tháng
(2023-08-01) |
7.50 | 27.78% | 10,312,800 | 28,709 | 0.9 |
24.10
74.30
34.50
|
|
24 tháng
(2022-08-08) |
7.95 | 29.94% | 11,114,094 | 167,343 | 4.9 |
21.87
74.30
34.50
|
|
36 tháng
(2021-08-11) |
11.25 | 48.38% | 16,125,628 | 145,343 | 4.6 |
21.87
74.30
34.50
|
|
60 tháng
(2019-08-22) |
13.82 | 66.83% | 33,586,016 | 403,257 | 11.3 |
13.51
74.30
34.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 11/04/2024 |
24.50
|
10,500 | 24.50 | 24.60 | 24.50 | 100 | 0 | 0.0 |
| 10/04/2024 |
24.70
|
1,300 | 24.80 | 24.80 | 24.60 | 0 | 0 | 0 |
| 09/04/2024 |
24.60
|
5,000 | 24.60 | 24.60 | 24.50 | 0 | 0 | 0 |
| 08/04/2024 |
24.60
|
5,900 | 24.70 | 24.80 | 24.60 | 300 | 500 | -0.0 |
| 05/04/2024 |
24.70
|
1,300 | 24.80 | 24.80 | 24.70 | 0 | 0 | 0 |
| 04/04/2024 |
24.80
|
4,900 | 25 | 25 | 24.80 | 0 | 0 | 0 |
| 03/04/2024 |
25
|
11,900 | 24.50 | 25 | 24.50 | 5,000 | 7,000 | -0.0 |
| 02/04/2024 |
24.10
|
3,400 | 24.70 | 24.70 | 24.10 | 0 | 0 | 0 |
| 01/04/2024 |
24.80
|
3,900 | 24.50 | 24.80 | 24.50 | 0 | 900 | -0.0 |
| 29/03/2024 |
24.70
|
4,200 | 24.70 | 24.70 | 24.50 | 800 | 0 | 0.0 |
| 28/03/2024 |
24.70
|
2,300 | 24.60 | 24.70 | 24.20 | 0 | 0 | 0 |
| 27/03/2024 |
24.60
|
3,900 | 24.80 | 24.80 | 24.60 | 1,100 | 548 | 0.0 |
| 26/03/2024 |
24.60
|
1,800 | 24.60 | 24.70 | 24.50 | 0 | 600 | -0.0 |
| 25/03/2024 |
24.50
|
8,100 | 24.50 | 24.80 | 24.50 | 200 | 0 | 0.0 |
| 22/03/2024 |
24.50
|
7,300 | 24.80 | 25 | 24.50 | 100 | 0 | 0.0 |
| 21/03/2024 |
24.80
|
1,900 | 25 | 25 | 24.80 | 500 | 0 | 0.0 |
| 20/03/2024 |
25
|
6,000 | 24.70 | 25 | 24.70 | 200 | 500 | -0.0 |
| 19/03/2024 |
24.70
|
17,100 | 24.80 | 24.80 | 24.70 | 8,200 | 0 | 0.2 |
| 18/03/2024 |
24.80
|
11,900 | 24.80 | 24.80 | 24.30 | 7,500 | 1,500 | 0.1 |
| 15/03/2024 |
24.80
|
3,000 | 24.70 | 25 | 24.80 | 0 | 0 | 0 |
| 14/03/2024 |
24.70
|
9,000 | 24.80 | 24.80 | 24.70 | 0 | 4,000 | -0.1 |
| 13/03/2024 |
24.80
|
9,200 | 24.70 | 25 | 24.70 | 300 | 0 | 0.0 |
| 12/03/2024 |
24.70
|
8,700 | 24.80 | 24.80 | 24.60 | 200 | 0 | 0.0 |
| 11/03/2024 |
24.80
|
11,000 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
| 08/03/2024 |
24.80
|
12,200 | 24.80 | 25 | 24.80 | 300 | 1,000 | -0.0 |
| 07/03/2024 |
24.80
|
23,500 | 24.80 | 25 | 24.80 | 0 | 5,100 | -0.1 |
| 06/03/2024 |
24.80
|
2,900 | 24.70 | 25.10 | 24.80 | 0 | 100 | -0.0 |
| 05/03/2024 |
24.70
|
2,700 | 24.80 | 24.80 | 24.70 | 0 | 0 | 0 |