Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-07) |
1.65 | 6.07% | 92,695,300 | -10,792,403 | -284.8 |
25.80
28.85
28.85
|
2 tháng
(2024-09-09) |
2.55 | 9.70% | 165,342,100 | -10,984,365 | -291.3 |
24.70
28.85
28.85
|
3 tháng
(2024-08-08) |
4.50 | 18.48% | 217,990,400 | -10,760,566 | -284.1 |
24.35
28.85
28.85
|
6 tháng
(2024-05-10) |
-1.05 | -3.51% | 506,400,500 | -28,747,052 | -836.0 |
24.35
32.30
28.85
|
12 tháng
(2023-11-13) |
-1.95 | -6.33% | 1,485,048,800 | -20,702,962 | -551.6 |
24.35
36.10
28.85
|
24 tháng
(2022-11-17) |
12.80 | 79.75% | 3,347,002,900 | 14,656,784 | 329.9 |
16.05
36.15
28.85
|
36 tháng
(2021-11-22) |
-6.03 | -17.28% | 5,030,363,200 | 19,386,048 | 930.9 |
13.95
46.58
28.85
|
60 tháng
(2019-12-03) |
17.90 | 163.47% | 7,852,921,810 | -30,299,302 | 127.2 |
7.76
46.58
28.85
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/11/2024 |
28.80
|
13,866,300 | 29.50 | 29.65 | 28.80 | 2,128,810 | 3,544,600 | -42.8 |
06/11/2024 |
28.85
|
20,298,300 | 27.60 | 28.85 | 27.50 | 2,969,300 | 2,244,300 | 20.8 |
05/11/2024 |
27
|
2,762,500 | 27 | 27.20 | 26.95 | 46,100 | 1,350,832 | -35.3 |
04/11/2024 |
27.05
|
6,511,300 | 26.30 | 27.30 | 26.10 | 882,400 | 1,485,900 | -15.5 |
01/11/2024 |
26.35
|
3,222,700 | 26.30 | 26.80 | 26.25 | 96,900 | 761,511 | -17.6 |
31/10/2024 |
26.30
|
1,831,000 | 26.35 | 26.45 | 26.20 | 128,800 | 767,900 | -16.8 |
30/10/2024 |
26.25
|
3,012,400 | 26.30 | 26.55 | 26.10 | 720,900 | 1,614,900 | -23.5 |
29/10/2024 |
26.30
|
2,402,500 | 26.10 | 26.50 | 26.10 | 34,800 | 784,900 | -19.7 |
28/10/2024 |
26.10
|
2,583,500 | 25.95 | 26.10 | 25.65 | 203,300 | 1,592,833 | -35.8 |
25/10/2024 |
25.90
|
1,469,000 | 26.25 | 26.25 | 25.85 | 18,300 | 629,928 | -15.9 |
24/10/2024 |
25.80
|
3,138,100 | 26.30 | 26.40 | 25.80 | 56,600 | 1,139,400 | -28.2 |
23/10/2024 |
26.25
|
2,610,300 | 26.40 | 26.45 | 26.20 | 11,400 | 1,147,100 | -29.9 |
22/10/2024 |
26.25
|
7,248,600 | 27.20 | 27.25 | 26.05 | 0 | 0 | 0 |
21/10/2024 |
27.25
|
2,119,000 | 27.70 | 27.75 | 27.20 | 0 | 0 | 0 |
18/10/2024 |
27.70
|
4,299,700 | 27.70 | 28.25 | 27.50 | 0 | 0 | 0 |
17/10/2024 |
27.70
|
3,154,200 | 27.25 | 27.70 | 26.75 | 0 | 1,100 | -0.0 |
16/10/2024 |
27.20
|
1,913,700 | 27.25 | 27.40 | 27.15 | 11,100 | 295,300 | -7.8 |
15/10/2024 |
27.20
|
3,906,200 | 27.95 | 28.05 | 27.20 | 261,600 | 714,633 | -12.5 |
14/10/2024 |
27.75
|
2,048,300 | 28 | 28.20 | 27.60 | 72,900 | 17,300 | 1.5 |
11/10/2024 |
27.95
|
2,841,700 | 27.90 | 27.95 | 27.55 | 100,300 | 369,400 | -7.5 |
10/10/2024 |
27.85
|
3,040,500 | 28.50 | 28.50 | 27.80 | 113,500 | 649,900 | -15.0 |
09/10/2024 |
28.15
|
6,006,500 | 27.95 | 28.75 | 27.95 | 508,500 | 731,000 | -6.3 |
08/10/2024 |
27.70
|
3,523,100 | 27.30 | 27.80 | 27.10 | 151,200 | 529,666 | -10.3 |
07/10/2024 |
27.20
|
2,752,200 | 27.45 | 27.60 | 27.15 | 175,000 | 527,500 | -9.6 |
04/10/2024 |
27.20
|
3,252,800 | 27.15 | 27.60 | 27.10 | 93,300 | 581,741 | -13.3 |
03/10/2024 |
27.15
|
4,183,000 | 27.80 | 27.80 | 27 | 268,300 | 81,037 | 5.1 |
02/10/2024 |
27.60
|
4,104,500 | 28.05 | 28.20 | 27.50 | 23,600 | 127,300 | -2.9 |
01/10/2024 |
28.20
|
4,698,400 | 28.30 | 28.90 | 28.15 | 26,400 | 202,600 | -5.0 |
30/09/2024 |
28.20
|
3,257,000 | 28 | 28.40 | 28 | 324,500 | 138,500 | 5.2 |
27/09/2024 |
28.05
|
4,244,100 | 28.20 | 28.45 | 27.80 | 0 | 0 | 0 |
26/09/2024 |
27.95
|
5,081,500 | 28.20 | 28.55 | 27.80 | 714,943 | 947,825 | -6.5 |
25/09/2024 |
28.05
|
4,155,400 | 28.40 | 28.40 | 27.95 | 230,700 | 1,062,200 | -23.4 |
24/09/2024 |
28.20
|
11,979,800 | 26.35 | 28.20 | 26.20 | 1,877,843 | 545,998 | 36.8 |
23/09/2024 |
26.40
|
2,278,100 | 26.65 | 26.80 | 26.30 | 222,884 | 532,200 | -8.2 |
20/09/2024 |
26.65
|
4,419,300 | 26.90 | 27.15 | 26.50 | 512,747 | 1,437,900 | -24.6 |
19/09/2024 |
26.75
|
5,653,100 | 25.40 | 26.90 | 25.40 | 1,384,700 | 196,067 | 30.9 |
18/09/2024 |
25.25
|
1,487,400 | 25.25 | 25.60 | 25.25 | 252,080 | 201,400 | 1.3 |
17/09/2024 |
25.25
|
2,114,400 | 24.70 | 25.35 | 24.45 | 383,480 | 58,000 | 8.1 |
16/09/2024 |
24.70
|
2,113,100 | 25.15 | 25.30 | 24.70 | 0 | 0 | 0 |
13/09/2024 |
25.10
|
1,343,500 | 25.40 | 25.50 | 25.10 | 11,100 | 72,500 | -1.6 |
12/09/2024 |
25.40
|
1,730,900 | 25.70 | 25.70 | 25.15 | 306,431 | 419,700 | -2.9 |
11/09/2024 |
25.40
|
2,239,300 | 25.40 | 25.75 | 25.30 | 104,300 | 411,700 | -7.8 |
10/09/2024 |
25.75
|
2,373,900 | 26.40 | 26.40 | 25.75 | 444,908 | 737,700 | -7.6 |
09/09/2024 |
26.30
|
1,937,300 | 26.40 | 26.50 | 26 | 1,131,190 | 751,000 | 10.0 |
06/09/2024 |
26.50
|
2,668,600 | 26.05 | 26.50 | 25.60 | 855,450 | 91,500 | 20.0 |
05/09/2024 |
26.05
|
2,789,200 | 26.35 | 26.55 | 25.90 | 224,000 | 880,100 | -17.1 |
04/09/2024 |
26.35
|
3,820,800 | 26.35 | 26.35 | 26 | 358,400 | 905,300 | -14.3 |
30/08/2024 |
26.75
|
1,884,100 | 26.65 | 26.75 | 26.50 | 410,829 | 183,000 | 6.1 |
29/08/2024 |
26.60
|
1,139,000 | 26.85 | 26.95 | 26.55 | 27,900 | 301,900 | -7.3 |
28/08/2024 |
26.80
|
2,411,900 | 26.85 | 27.30 | 26.50 | 178,000 | 119,700 | 1.6 |
27/08/2024 |
26.75
|
2,441,700 | 26.70 | 26.95 | 26.70 | 357,300 | 63,800 | 7.9 |
26/08/2024 |
26.70
|
2,672,200 | 27.10 | 27.50 | 26.70 | 154,400 | 252,100 | -2.6 |
23/08/2024 |
26.95
|
1,993,700 | 27.10 | 27.25 | 26.80 | 142,200 | 255,900 | -3.1 |
22/08/2024 |
27.15
|
2,175,100 | 27.30 | 27.45 | 27.10 | 158,400 | 101,100 | 1.6 |
21/08/2024 |
27.30
|
2,857,600 | 27.25 | 27.40 | 27.10 | 967,053 | 57,300 | 24.8 |
20/08/2024 |
27.15
|
3,682,400 | 26.70 | 27.50 | 26.35 | 209,500 | 174,100 | 1.0 |
19/08/2024 |
26.60
|
2,282,700 | 26.90 | 26.95 | 26.55 | 18,100 | 635,700 | -16.5 |
16/08/2024 |
26.60
|
5,768,300 | 25 | 26.60 | 24.95 | 139,400 | 153,200 | -0.3 |
15/08/2024 |
24.90
|
2,214,200 | 25.10 | 25.25 | 24.75 | 282,600 | 357,900 | -1.9 |
14/08/2024 |
25.30
|
1,819,800 | 25.25 | 25.40 | 25.05 | 346,200 | 288,900 | 1.5 |
13/08/2024 |
25.20
|
1,888,100 | 25.45 | 25.45 | 24.95 | 87,800 | 56,433 | 0.8 |
12/08/2024 |
25.40
|
1,776,600 | 25.10 | 25.50 | 25 | 289,700 | 52,000 | 6.0 |
09/08/2024 |
25.20
|
3,197,300 | 24.60 | 25.20 | 24.60 | 686,900 | 14,000 | 16.8 |
08/08/2024 |
24.35
|
3,165,000 | 24.65 | 24.85 | 24.25 | 134,500 | 860,900 | -17.8 |
07/08/2024 |
24.75
|
1,195,800 | 24.80 | 25 | 24.60 | 4,400 | 23,500 | -0.5 |
06/08/2024 |
24.60
|
2,171,800 | 25 | 25 | 24.35 | 10,200 | 614,900 | -14.8 |
05/08/2024 |
24.35
|
4,849,500 | 25.50 | 25.85 | 24.20 | 332,150 | 104,100 | 5.6 |
02/08/2024 |
25.95
|
2,871,600 | 26 | 26.30 | 25.50 | 229,600 | 31,500 | 5.1 |
01/08/2024 |
26
|
4,615,400 | 27.20 | 27.20 | 25.90 | 278,500 | 417,800 | -3.8 |
31/07/2024 |
27.30
|
3,743,500 | 27.05 | 27.60 | 26.90 | 828,600 | 424,600 | 11.0 |
30/07/2024 |
27.30
|
2,067,400 | 27.70 | 27.85 | 27.25 | 24,950 | 207,666 | -5.0 |
29/07/2024 |
27.90
|
2,287,200 | 28.10 | 28.25 | 27.55 | 371,000 | 471,600 | -2.7 |
26/07/2024 |
28
|
1,524,100 | 27.75 | 28 | 27.45 | 205,400 | 60,100 | 4.0 |
25/07/2024 |
27.75
|
1,846,900 | 27.45 | 27.75 | 27.05 | 575,200 | 505,200 | 2.1 |
24/07/2024 |
27.50
|
4,542,200 | 26.50 | 27.80 | 26.30 | 1,277,800 | 8,300 | 34.3 |
23/07/2024 |
26.50
|
2,262,000 | 26.85 | 27.15 | 26.50 | 43,730 | 78,266 | -0.9 |
22/07/2024 |
26.90
|
3,701,900 | 27.25 | 27.50 | 26.70 | 33,290 | 14,300 | 0.5 |
19/07/2024 |
27.20
|
2,191,500 | 27.80 | 27.80 | 27.05 | 16,300 | 86,700 | -1.9 |
18/07/2024 |
27.45
|
3,236,800 | 27.30 | 27.50 | 27.10 | 411,700 | 106,400 | 8.3 |
17/07/2024 |
27
|
5,992,700 | 28.60 | 28.60 | 27 | 922,700 | 746,600 | 4.6 |
16/07/2024 |
28.30
|
3,479,300 | 28.30 | 28.80 | 28.25 | 39,800 | 549,700 | -14.5 |
15/07/2024 |
28.25
|
3,623,700 | 28.90 | 28.90 | 28.25 | 3,500 | 385,000 | -10.9 |
12/07/2024 |
28.60
|
2,943,200 | 28.90 | 29.05 | 28.50 | 35,600 | 77,700 | -1.2 |
11/07/2024 |
28.90
|
2,974,200 | 29 | 29.35 | 28.85 | 0 | 0 | 0 |
10/07/2024 |
28.80
|
3,572,700 | 29.10 | 29.30 | 28.80 | 241,700 | 436,900 | -5.7 |
09/07/2024 |
28.95
|
3,211,800 | 28.65 | 29.10 | 28.60 | 806,500 | 136,900 | 19.4 |
08/07/2024 |
28.55
|
5,375,200 | 29.05 | 29.20 | 28.50 | 554,400 | 1,591,079 | -29.8 |
05/07/2024 |
29
|
2,492,800 | 29.30 | 29.40 | 28.85 | 21,800 | 122,400 | -2.9 |
04/07/2024 |
29.30
|
2,475,900 | 29.45 | 29.60 | 29.10 | 336,300 | 104,320 | 6.8 |
03/07/2024 |
29.45
|
1,776,200 | 29.45 | 29.45 | 29.15 | 261,200 | 41,200 | 6.5 |
02/07/2024 |
29.30
|
2,438,100 | 29.10 | 29.40 | 29.05 | 10,500 | 225,700 | -6.3 |
01/07/2024 |
28.95
|
1,783,200 | 29 | 29.25 | 28.65 | 40,000 | 271,000 | -6.7 |
28/06/2024 |
29
|
3,948,600 | 29.35 | 29.55 | 28.30 | 322,250 | 443,422 | -3.4 |
27/06/2024 |
29.25
|
2,792,100 | 29.50 | 29.90 | 29.15 | 15,630 | 375,733 | -10.6 |
26/06/2024 |
29.50
|
2,931,000 | 29.85 | 29.95 | 29.30 | 111,700 | 190,916 | -2.3 |
25/06/2024 |
29.80
|
1,863,700 | 29.75 | 29.95 | 29.60 | 133,200 | 300,216 | -5.0 |
24/06/2024 |
29.75
|
8,975,400 | 29.45 | 30.30 | 29.40 | 772,500 | 205,200 | 16.8 |
21/06/2024 |
29.35
|
3,520,000 | 29.65 | 30.10 | 29.30 | 220,500 | 714,074 | -14.6 |
20/06/2024 |
29.80
|
3,516,500 | 30.05 | 30.25 | 29.55 | 261,130 | 38,400 | 6.6 |
19/06/2024 |
29.90
|
7,062,700 | 30.40 | 30.40 | 29.80 | 893,450 | 2,094,800 | -36.2 |