| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-22) |
-1.70 | -6.45% | 18,000 | -3,800 | -0.1 |
24.10
26.75
24.65
|
|
2 tháng
(2024-09-23) |
-1.35 | -5.19% | 49,200 | -3,800 | -0.1 |
24.10
27.35
24.65
|
|
3 tháng
(2024-08-23) |
-2.65 | -9.71% | 83,800 | -3,500 | -0.1 |
24.10
27.75
24.65
|
|
6 tháng
(2024-05-27) |
-4.30 | -14.85% | 228,500 | -19,000 | -0.5 |
24.10
28.95
24.65
|
|
12 tháng
(2023-11-27) |
-8.35 | -25.30% | 461,700 | -17,339 | -0.5 |
24.10
33.80
24.65
|
|
24 tháng
(2022-12-02) |
-21.20 | -46.24% | 874,800 | -3,489 | 0.0 |
24.10
45.85
24.65
|
|
36 tháng
(2021-12-07) |
-25.35 | -50.70% | 1,898,500 | -26,837 | -2.6 |
24.10
51
24.65
|
|
60 tháng
(2019-12-18) |
6.59 | 36.51% | 100,878,190 | -3,403,712 | -115.1 |
12.86
52.59
24.65
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/11/2024 |
24.65
|
0 | 24.65 | 24.65 | 24.65 | 0 | 0 | 0 |
| 20/11/2024 |
24.65
|
0 | 24.65 | 24.65 | 24.65 | 0 | 0 | 0 |
| 19/11/2024 |
24.65
|
0 | 24.65 | 24.65 | 24.65 | 0 | 0 | 0 |
| 18/11/2024 |
24.65
|
0 | 24.65 | 24.65 | 24.65 | 0 | 0 | 0 |
| 15/11/2024 |
24.65
|
1,200 | 24.65 | 24.65 | 24.60 | 0 | 0 | 0 |
| 14/11/2024 |
24.65
|
1,500 | 24.40 | 24.65 | 24.40 | 0 | 0 | 0 |
| 13/11/2024 |
24.65
|
0 | 24.65 | 24.65 | 24.65 | 0 | 0 | 0 |
| 12/11/2024 |
24.65
|
400 | 24.65 | 24.65 | 24.65 | 0 | 0 | 0 |
| 11/11/2024 |
24.10
|
400 | 24.10 | 25.60 | 24.10 | 0 | 0 | 0 |
| 08/11/2024 |
25.65
|
0 | 25.65 | 25.65 | 25.65 | 0 | 0 | 0 |
| 07/11/2024 |
25.65
|
0 | 25.65 | 25.65 | 25.65 | 0 | 0 | 0 |
| 06/11/2024 |
25.65
|
0 | 25.65 | 25.65 | 25.65 | 0 | 0 | 0 |
| 05/11/2024 |
25.65
|
0 | 25.65 | 25.65 | 25.65 | 0 | 0 | 0 |
| 04/11/2024 |
25.65
|
2,600 | 25.75 | 25.75 | 25.65 | 0 | 0 | 0 |
| 01/11/2024 |
25
|
1,300 | 25 | 25 | 25 | 0 | 0 | 0 |
| 31/10/2024 |
26.75
|
0 | 26.75 | 26.75 | 26.75 | 0 | 0 | 0 |
| 30/10/2024 |
26.75
|
100 | 26.75 | 26.75 | 26.75 | 0 | 0 | 0 |
| 29/10/2024 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 28/10/2024 |
26.50
|
3,900 | 25 | 26.50 | 24.70 | 0 | 3,800 | -0.1 |
| 25/10/2024 |
26.55
|
0 | 26.55 | 26.55 | 26.55 | 0 | 0 | 0 |
| 24/10/2024 |
26.55
|
1,000 | 26.55 | 26.55 | 26.55 | 0 | 0 | 0 |
| 23/10/2024 |
26.35
|
0 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 |
| 22/10/2024 |
26.35
|
5,600 | 26.30 | 26.35 | 26.30 | 0 | 0 | 0 |
| 21/10/2024 |
26.40
|
0 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 |
| 18/10/2024 |
26.40
|
6,000 | 26 | 26.40 | 26 | 0 | 0 | 0 |
| 17/10/2024 |
26.45
|
100 | 26.45 | 26.45 | 26.45 | 0 | 0 | 0 |
| 16/10/2024 |
26
|
100 | 26 | 26 | 26 | 0 | 0 | 0 |
| 15/10/2024 |
25.70
|
300 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 |
| 14/10/2024 |
26.45
|
1,100 | 26.45 | 26.45 | 26.45 | 0 | 0 | 0 |
| 11/10/2024 |
25.65
|
3,100 | 25.55 | 26.75 | 25.55 | 0 | 0 | 0 |
| 10/10/2024 |
27.35
|
700 | 25.50 | 27.35 | 25.50 | 0 | 0 | 0 |
| 09/10/2024 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 08/10/2024 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 07/10/2024 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 04/10/2024 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 03/10/2024 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 02/10/2024 |
26
|
6,700 | 25.20 | 26 | 24.90 | 0 | 0 | 0 |
| 01/10/2024 |
26.45
|
1,200 | 25.95 | 26.45 | 25.95 | 0 | 0 | 0 |
| 30/09/2024 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 27/09/2024 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 26/09/2024 |
26
|
100 | 26 | 26 | 26 | 0 | 0 | 0 |
| 25/09/2024 |
26
|
9,200 | 26 | 26 | 25.50 | 0 | 0 | 0 |
| 24/09/2024 |
26.35
|
900 | 25.35 | 26.35 | 25.35 | 0 | 0 | 0 |
| 23/09/2024 |
26
|
1,700 | 26.30 | 26.30 | 26 | 0 | 0 | 0 |
| 20/09/2024 |
25.40
|
500 | 26.70 | 26.70 | 25.40 | 0 | 0 | 0 |
| 19/09/2024 |
25.95
|
5,100 | 26.35 | 26.35 | 25.80 | 0 | 0 | 0 |
| 18/09/2024 |
26.10
|
3,400 | 25.95 | 26.60 | 25.90 | 0 | 0 | 0 |
| 17/09/2024 |
27.20
|
100 | 27.20 | 27.20 | 27.20 | 0 | 0 | 0 |
| 16/09/2024 |
25.90
|
1,900 | 27 | 27 | 25.90 | 0 | 0 | 0 |
| 13/09/2024 |
27.55
|
200 | 27.55 | 27.55 | 27.55 | 0 | 0 | 0 |
| 12/09/2024 |
26.10
|
5,400 | 26.80 | 26.95 | 26.10 | 0 | 0 | 0 |
| 11/09/2024 |
27.35
|
700 | 26.60 | 27.35 | 26.60 | 0 | 0 | 0 |
| 10/09/2024 |
26.60
|
600 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 |
| 09/09/2024 |
27.65
|
0 | 27.65 | 27.65 | 27.65 | 0 | 0 | 0 |
| 06/09/2024 |
27.65
|
0 | 27.65 | 27.65 | 27.65 | 0 | 0 | 0 |
| 05/09/2024 |
27.65
|
6,600 | 27.35 | 27.65 | 27 | 0 | 0 | 0 |
| 04/09/2024 |
27.65
|
0 | 27.65 | 27.65 | 27.65 | 0 | 0 | 0 |
| 30/08/2024 |
27.65
|
200 | 27.50 | 27.65 | 27.50 | 0 | 100 | -0.0 |
| 29/08/2024 |
27.50
|
9,400 | 27.55 | 27.55 | 26.20 | 400 | 0 | 0.0 |
| 28/08/2024 |
27.75
|
0 | 27.75 | 27.75 | 27.75 | 0 | 0 | 0 |
| 27/08/2024 |
27.75
|
0 | 27.75 | 27.75 | 27.75 | 0 | 0 | 0 |
| 26/08/2024 |
27.75
|
400 | 27.75 | 27.75 | 27.75 | 0 | 0 | 0 |
| 23/08/2024 |
27.30
|
100 | 27.30 | 27.30 | 27.30 | 0 | 0 | 0 |
| 22/08/2024 |
27.75
|
1,700 | 26.70 | 27.75 | 26.70 | 0 | 0 | 0 |
| 21/08/2024 |
26.80
|
100 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
| 20/08/2024 |
27.80
|
4,400 | 27 | 27.80 | 27 | 0 | 0 | 0 |
| 19/08/2024 |
27.30
|
800 | 26.25 | 27.30 | 26.25 | 0 | 0 | 0 |
| 16/08/2024 |
27.30
|
5,600 | 26 | 27.95 | 26 | 0 | 0 | 0 |
| 15/08/2024 |
27.75
|
0 | 27.75 | 27.75 | 27.75 | 0 | 0 | 0 |
| 14/08/2024 |
27.75
|
1,600 | 27.75 | 27.75 | 27.75 | 0 | 0 | 0 |
| 13/08/2024 |
27.75
|
0 | 27.75 | 27.75 | 27.75 | 0 | 0 | 0 |
| 12/08/2024 |
27.75
|
6,900 | 26 | 27.75 | 26 | 0 | 100 | -0.0 |
| 09/08/2024 |
26
|
3,900 | 27.40 | 27.85 | 26 | 0 | 0 | 0 |
| 08/08/2024 |
26.65
|
100 | 26.65 | 26.65 | 26.65 | 0 | 0 | 0 |
| 07/08/2024 |
28.45
|
0 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 |
| 06/08/2024 |
28.45
|
500 | 28 | 28.45 | 28 | 0 | 0 | 0 |
| 05/08/2024 |
27.90
|
0 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 |
| 02/08/2024 |
27.90
|
5,700 | 25.40 | 27.90 | 25.40 | 0 | 4,000 | -0.1 |
| 01/08/2024 |
26.90
|
600 | 26.25 | 27.20 | 26.25 | 100 | 0 | 0.0 |
| 31/07/2024 |
27
|
2,100 | 26.85 | 27 | 26.85 | 0 | 500 | -0.0 |
| 30/07/2024 |
28.45
|
0 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 |
| 29/07/2024 |
28.45
|
4,100 | 27.80 | 28.45 | 27.80 | 0 | 0 | 0 |
| 26/07/2024 |
27.90
|
3,200 | 27.05 | 27.90 | 27.05 | 100 | 0 | 0.0 |
| 25/07/2024 |
28.95
|
0 | 28.95 | 28.95 | 28.95 | 0 | 0 | 0 |
| 24/07/2024 |
28.95
|
5,800 | 27.35 | 28.95 | 27.35 | 0 | 0 | 0 |
| 23/07/2024 |
28.45
|
100 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 |
| 22/07/2024 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 |
| 19/07/2024 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 |
| 18/07/2024 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 |
| 17/07/2024 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 |
| 16/07/2024 |
28
|
2,800 | 26.70 | 28 | 26.70 | 0 | 0 | 0 |
| 15/07/2024 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 |
| 12/07/2024 |
28
|
3,100 | 28 | 28 | 27.95 | 0 | 0 | 0 |
| 11/07/2024 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 |
| 10/07/2024 |
28
|
300 | 28 | 28 | 28 | 200 | 0 | 0.0 |
| 09/07/2024 |
28
|
1,600 | 26.75 | 28 | 26.75 | 0 | 0 | 0 |
| 08/07/2024 |
26.85
|
3,100 | 28.10 | 28.10 | 26.85 | 0 | 0 | 0 |
| 05/07/2024 |
28.10
|
500 | 28.10 | 28.10 | 28.10 | 0 | 0 | 0 |
| 04/07/2024 |
27.20
|
100 | 27.20 | 27.20 | 27.20 | 0 | 0 | 0 |
| 03/07/2024 |
28
|
1,200 | 28 | 28 | 27 | 0 | 100 | -0.0 |