| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-21) |
-5.60 | -18.60% | 5,680,900 | 47,000 | 1.6 |
22.80
32.30
22.80
|
|
2 tháng
(2024-09-23) |
-5.50 | -18.33% | 9,417,000 | -220,100 | -6.4 |
22.80
32.30
22.80
|
|
3 tháng
(2024-08-22) |
-5.30 | -17.79% | 11,774,500 | -240,100 | -7.0 |
22.80
32.30
22.80
|
|
6 tháng
(2024-05-24) |
-5.75 | -19.01% | 22,257,400 | -251,800 | -7.3 |
22.80
34.40
22.80
|
|
12 tháng
(2023-11-27) |
-4.80 | -16.38% | 64,753,300 | 220,828 | 6.9 |
22.80
34.40
22.80
|
|
24 tháng
(2022-12-01) |
-0.32 | -1.29% | 184,060,400 | 219,275 | 4.6 |
22.80
34.40
22.80
|
|
36 tháng
(2021-12-06) |
7.15 | 41.24% | 299,970,500 | -18,171 | -3.0 |
16.43
34.40
22.80
|
|
60 tháng
(2019-12-17) |
9.55 | 63.84% | 394,912,350 | 198,499 | 1.1 |
13.10
34.40
22.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/11/2024 |
22.85
|
1,565,200 | 21.25 | 23.40 | 21.25 | 1,000 | 4,500 | -0.1 |
| 20/11/2024 |
22.80
|
141,000 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 |
| 19/11/2024 |
24.50
|
251,500 | 26.30 | 26.30 | 24.50 | 1,800 | 19,000 | -0.4 |
| 18/11/2024 |
26.30
|
230,900 | 26.30 | 27.80 | 25.55 | 10,800 | 12,700 | -0.1 |
| 15/11/2024 |
27.45
|
55,600 | 26.50 | 27.45 | 26.50 | 0 | 17,800 | -0.5 |
| 14/11/2024 |
27
|
175,300 | 28.80 | 29 | 26.90 | 13,800 | 11,700 | 0.1 |
| 13/11/2024 |
28.80
|
172,200 | 28.50 | 28.80 | 26.90 | 0 | 24,100 | -0.7 |
| 12/11/2024 |
28
|
248,300 | 28.20 | 29.80 | 27.95 | 14,800 | 19,200 | -0.1 |
| 11/11/2024 |
29.80
|
981,100 | 31.95 | 31.95 | 29.80 | 69,700 | 8,700 | 1.8 |
| 08/11/2024 |
32
|
318,500 | 32 | 32 | 30.90 | 1,700 | 4,500 | -0.1 |
| 07/11/2024 |
32.30
|
685,300 | 30.20 | 32.30 | 29.60 | 0 | 3,000 | -0.1 |
| 06/11/2024 |
30.25
|
104,100 | 29.95 | 30.25 | 29.70 | 0 | 0 | 0 |
| 05/11/2024 |
29.95
|
108,200 | 29.75 | 30 | 29.60 | 0 | 2,700 | -0.1 |
| 04/11/2024 |
29.75
|
63,500 | 30 | 30.10 | 29.70 | 0 | 9,700 | -0.3 |
| 01/11/2024 |
30
|
125,500 | 29.80 | 30 | 28.50 | 0 | 3,800 | -0.1 |
| 31/10/2024 |
30
|
365,700 | 30 | 30.70 | 29.50 | 1,200 | 21,700 | -0.6 |
| 30/10/2024 |
29.80
|
201,300 | 30.35 | 30.50 | 29.80 | 800 | 0 | 0.0 |
| 29/10/2024 |
30.65
|
185,200 | 30.70 | 30.70 | 30.20 | 1,400 | 200 | 0.0 |
| 28/10/2024 |
30.70
|
216,200 | 30.60 | 30.70 | 30.15 | 2,200 | 0 | 0.1 |
| 25/10/2024 |
30.60
|
308,000 | 30.30 | 30.60 | 29.95 | 6,000 | 3,200 | 0.1 |
| 24/10/2024 |
30.50
|
227,900 | 30.30 | 30.50 | 29.85 | 2,900 | 100 | 0.1 |
| 23/10/2024 |
30.30
|
231,500 | 30.25 | 30.30 | 29.80 | 59,600 | 2,900 | 1.7 |
| 22/10/2024 |
30.25
|
209,400 | 30.10 | 30.25 | 29.90 | 10,700 | 0 | 0.3 |
| 21/10/2024 |
30.10
|
215,700 | 30.10 | 30.30 | 30 | 14,600 | 0 | 0.4 |
| 18/10/2024 |
30.20
|
159,100 | 29.90 | 30.20 | 29.75 | 2,200 | 200 | 0.1 |
| 17/10/2024 |
30.10
|
142,300 | 30.15 | 30.20 | 29.90 | 0 | 3,000 | -0.1 |
| 16/10/2024 |
30.15
|
213,300 | 30 | 30.15 | 29.80 | 0 | 300 | -0.0 |
| 15/10/2024 |
30
|
176,800 | 30.10 | 30.10 | 29.80 | 0 | 700 | -0.0 |
| 14/10/2024 |
30
|
71,800 | 30 | 30.20 | 29.95 | 0 | 0 | 0 |
| 11/10/2024 |
30
|
99,000 | 29.70 | 30 | 29.65 | 0 | 2,200 | -0.1 |
| 10/10/2024 |
29.95
|
177,700 | 30.60 | 30.80 | 29.95 | 1,100 | 88,300 | -2.6 |
| 09/10/2024 |
30.80
|
104,700 | 30.40 | 30.80 | 30.35 | 11,700 | 35,400 | -0.7 |
| 08/10/2024 |
30.60
|
234,300 | 30 | 30.60 | 29.95 | 6,900 | 130,000 | -3.7 |
| 07/10/2024 |
30.15
|
96,400 | 29.90 | 30.15 | 29.60 | 800 | 500 | 0.0 |
| 04/10/2024 |
29.90
|
552,000 | 30 | 30.10 | 29.65 | 0 | 2,400 | -0.1 |
| 03/10/2024 |
30.10
|
194,200 | 29.70 | 30.10 | 29.60 | 300 | 5,700 | -0.2 |
| 02/10/2024 |
30.05
|
208,700 | 29.85 | 30.05 | 29.55 | 0 | 11,900 | -0.4 |
| 01/10/2024 |
29.80
|
99,000 | 29.80 | 30 | 29.50 | 0 | 200 | -0.0 |
| 30/09/2024 |
29.80
|
314,900 | 30.10 | 30.15 | 29.70 | 0 | 7,200 | -0.2 |
| 27/09/2024 |
30.10
|
161,800 | 30.05 | 30.15 | 29.85 | 0 | 1,800 | -0.1 |
| 26/09/2024 |
30.05
|
149,500 | 30.20 | 30.35 | 30 | 0 | 400 | -0.0 |
| 25/09/2024 |
30.20
|
203,900 | 30.35 | 30.40 | 29.90 | 0 | 1,000 | -0.0 |
| 24/09/2024 |
30.35
|
326,700 | 30 | 30.35 | 29.90 | 0 | 0 | 0 |
| 23/09/2024 |
30
|
50,000 | 30.20 | 30.40 | 29.95 | 1,100 | 0 | 0.0 |
| 20/09/2024 |
30.30
|
142,900 | 30.10 | 30.30 | 30 | 0 | 0 | 0 |
| 19/09/2024 |
30.20
|
264,200 | 30 | 30.20 | 29.35 | 800 | 0 | 0.0 |
| 18/09/2024 |
30
|
75,900 | 29.80 | 30 | 29.70 | 0 | 0 | 0 |
| 17/09/2024 |
29.75
|
62,100 | 29.80 | 29.90 | 29.50 | 0 | 1,500 | -0.0 |
| 16/09/2024 |
29.80
|
76,200 | 29.80 | 29.80 | 29.45 | 0 | 0 | 0 |
| 13/09/2024 |
29.80
|
43,200 | 29.85 | 29.85 | 29.50 | 0 | 100 | -0.0 |
| 12/09/2024 |
29.85
|
66,800 | 29.65 | 29.85 | 29.35 | 400 | 1,100 | -0.0 |
| 11/09/2024 |
29.65
|
213,100 | 29.50 | 29.85 | 29.30 | 0 | 11,000 | -0.3 |
| 10/09/2024 |
29.45
|
182,300 | 29.85 | 29.90 | 29.10 | 0 | 8,000 | -0.2 |
| 09/09/2024 |
29.85
|
38,700 | 30 | 30 | 29.75 | 0 | 0 | 0 |
| 06/09/2024 |
30
|
113,800 | 30.20 | 30.20 | 29.75 | 500 | 6,900 | -0.2 |
| 05/09/2024 |
30
|
132,500 | 30 | 30.20 | 29.90 | 11,800 | 0 | 0.4 |
| 04/09/2024 |
30
|
33,800 | 30 | 30 | 29.85 | 4,200 | 0 | 0.1 |
| 30/08/2024 |
29.90
|
132,400 | 29.85 | 30 | 29.65 | 12,000 | 3,100 | 0.3 |
| 29/08/2024 |
29.85
|
89,100 | 29.85 | 29.85 | 29.55 | 0 | 1,700 | -0.1 |
| 28/08/2024 |
29.85
|
132,500 | 29.70 | 29.85 | 29.50 | 0 | 5,400 | -0.2 |
| 27/08/2024 |
29.50
|
111,200 | 29.80 | 29.80 | 29.50 | 0 | 1,000 | -0.0 |
| 26/08/2024 |
29.80
|
109,100 | 29.90 | 30 | 29.60 | 0 | 7,100 | -0.2 |
| 23/08/2024 |
29.85
|
225,500 | 29.70 | 29.85 | 29.55 | 1,800 | 2,700 | -0.0 |
| 22/08/2024 |
29.80
|
112,200 | 29.80 | 30 | 29.60 | 0 | 1,900 | -0.1 |
| 21/08/2024 |
29.70
|
92,500 | 30 | 30 | 29.70 | 0 | 1,200 | -0.0 |
| 20/08/2024 |
29.90
|
26,600 | 29.90 | 29.95 | 29.70 | 0 | 3,200 | -0.1 |
| 19/08/2024 |
29.90
|
46,800 | 29.85 | 30.35 | 29.75 | 0 | 4,100 | -0.1 |
| 16/08/2024 |
29.70
|
35,500 | 29.90 | 30.10 | 29.70 | 0 | 7,600 | -0.2 |
| 15/08/2024 |
30
|
30,300 | 29.95 | 30 | 29.70 | 0 | 5,400 | -0.2 |
| 14/08/2024 |
30
|
31,500 | 29.95 | 30 | 29.65 | 0 | 5,600 | -0.2 |
| 13/08/2024 |
29.80
|
107,300 | 30 | 30 | 29.55 | 200 | 12,400 | -0.4 |
| 12/08/2024 |
30
|
79,700 | 29.90 | 30 | 29.55 | 700 | 5,500 | -0.1 |
| 09/08/2024 |
30
|
239,300 | 30.15 | 30.15 | 29.40 | 2,700 | 28,500 | -0.8 |
| 08/08/2024 |
30.15
|
45,000 | 30 | 30.20 | 29.55 | 0 | 800 | -0.0 |
| 07/08/2024 |
30
|
173,400 | 30.05 | 30.20 | 29.50 | 28,500 | 3,500 | 0.7 |
| 06/08/2024 |
30.05
|
114,800 | 29.70 | 30.35 | 29.50 | 23,600 | 7,600 | 0.5 |
| 05/08/2024 |
30.05
|
170,800 | 30.50 | 30.65 | 29.60 | 200 | 4,300 | -0.1 |
| 02/08/2024 |
30.45
|
111,100 | 30.60 | 31 | 30.05 | 0 | 12,700 | -0.4 |
| 01/08/2024 |
30.85
|
118,000 | 31.15 | 31.15 | 30 | 800 | 28,700 | -0.9 |
| 31/07/2024 |
31.15
|
54,800 | 31.30 | 31.30 | 30.70 | 0 | 13,200 | -0.4 |
| 30/07/2024 |
31.20
|
89,600 | 31.20 | 31.20 | 30.70 | 300 | 1,500 | -0.0 |
| 29/07/2024 |
31.20
|
24,500 | 31.20 | 31.60 | 31 | 300 | 1,500 | -0.0 |
| 26/07/2024 |
31.20
|
116,000 | 31.20 | 31.25 | 30.70 | 27,200 | 4,400 | 0.7 |
| 25/07/2024 |
31.20
|
24,600 | 31.30 | 31.30 | 30.75 | 0 | 4,300 | -0.1 |
| 24/07/2024 |
31.20
|
63,700 | 31.50 | 31.50 | 30.65 | 0 | 10,800 | -0.3 |
| 23/07/2024 |
31.60
|
202,000 | 31.60 | 31.60 | 30.90 | 0 | 17,300 | -0.5 |
| 22/07/2024 |
31.75
|
44,600 | 31.65 | 31.80 | 31 | 0 | 5,400 | -0.2 |
| 19/07/2024 |
31.80
|
108,600 | 31 | 31.80 | 30.80 | 3,600 | 11,900 | -0.3 |
| 18/07/2024 |
31.30
|
240,300 | 30.80 | 31.30 | 30.30 | 4,700 | 8,300 | -0.1 |
| 17/07/2024 |
31.10
|
115,100 | 31.60 | 31.60 | 30.50 | 0 | 24,000 | -0.7 |
| 16/07/2024 |
31.90
|
778,500 | 33.70 | 33.70 | 31.65 | 0 | 77,800 | -2.5 |
| 15/07/2024 |
34
|
200,400 | 34.30 | 34.30 | 33.65 | 0 | 16,700 | -0.6 |
| 12/07/2024 |
34.30
|
166,400 | 34.35 | 34.40 | 34.10 | 0 | 18,500 | -0.6 |
| 11/07/2024 |
34.35
|
178,500 | 34.20 | 36.55 | 34.20 | 14,000 | 6,300 | 0.3 |
| 10/07/2024 |
34.20
|
266,600 | 34 | 34.20 | 33.90 | 26,400 | 20,200 | 0.2 |
| 09/07/2024 |
34
|
449,900 | 34 | 34 | 33.70 | 100 | 77,800 | -2.6 |
| 08/07/2024 |
34.10
|
330,200 | 33.90 | 34.25 | 33.75 | 7,700 | 52,300 | -1.5 |
| 05/07/2024 |
34.10
|
344,500 | 34.60 | 34.60 | 34.10 | 17,300 | 7,200 | 0.3 |
| 04/07/2024 |
34.40
|
195,000 | 34.20 | 34.50 | 34.10 | 37,700 | 6,200 | 1.1 |
| 03/07/2024 |
34.20
|
159,300 | 33.90 | 34.25 | 33.80 | 44,900 | 0 | 1.5 |