| 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) |
1.80 | 11.04% | 19,246,702 | -189,100 | -3.2 |
16.20
18.30
18.30
|
|
2 tháng
(2024-09-23) |
0.30 | 1.69% | 32,523,553 | -277,800 | -4.8 |
16.10
18.30
18.30
|
|
3 tháng
(2024-08-23) |
-0.40 | -2.16% | 44,015,681 | -273,700 | -4.7 |
16.10
18.50
18.30
|
|
6 tháng
(2024-05-27) |
-0.34 | -1.86% | 187,330,123 | 444,900 | 9.8 |
15.90
22.90
18.30
|
|
12 tháng
(2023-11-27) |
8.78 | 94.23% | 374,784,156 | 7,740,800 | 128.6 |
9.22
22.90
18.30
|
|
24 tháng
(2022-12-02) |
9.92 | 121.21% | 637,143,929 | 7,809,953 | 129.1 |
7.39
22.90
18.30
|
|
36 tháng
(2021-12-07) |
-6.71 | -27.05% | 915,503,912 | 7,858,253 | 130.4 |
5.89
29.47
18.30
|
|
60 tháng
(2019-12-18) |
12.91 | 248.69% | 1,375,408,650 | 7,874,253 | 129.9 |
4.66
33.96
18.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/11/2024 |
18.30
|
1,299,200 | 18.20 | 18.50 | 17.90 | 0 | 100 | -0.0 |
| 20/11/2024 |
18.10
|
801,700 | 18 | 18.20 | 17.60 | 0 | 1,300 | -0.0 |
| 19/11/2024 |
18
|
1,927,900 | 17.70 | 18.40 | 17.70 | 0 | 30,100 | -0.5 |
| 18/11/2024 |
17.70
|
1,045,500 | 17.30 | 17.80 | 17.30 | 0 | 0 | 0 |
| 15/11/2024 |
17.30
|
1,084,970 | 17.80 | 18 | 17.30 | 0 | 0 | 0 |
| 14/11/2024 |
17.80
|
1,538,629 | 17.80 | 18.20 | 17.70 | 0 | 100 | -0.0 |
| 13/11/2024 |
17.80
|
1,175,703 | 17.50 | 17.80 | 17.10 | 0 | 0 | 0 |
| 12/11/2024 |
17.30
|
1,584,348 | 17.50 | 18.20 | 17.30 | 0 | 0 | 0 |
| 11/11/2024 |
17.50
|
1,827,560 | 16.70 | 17.60 | 16.70 | 0 | 0 | 0 |
| 08/11/2024 |
16.70
|
417,254 | 17 | 17 | 16.50 | 0 | 0 | 0 |
| 07/11/2024 |
16.90
|
225,078 | 17.10 | 17.10 | 16.70 | 0 | 0 | 0 |
| 06/11/2024 |
17
|
475,065 | 16.70 | 17.10 | 16.70 | 0 | 0 | 0 |
| 05/11/2024 |
16.70
|
290,426 | 15 | 16.80 | 15 | 0 | 0 | 0 |
| 04/11/2024 |
16.80
|
824,096 | 17 | 17 | 16.50 | 0 | 157,700 | -2.6 |
| 01/11/2024 |
17
|
613,874 | 17.20 | 17.30 | 16.70 | 0 | 0 | 0 |
| 31/10/2024 |
17.30
|
510,562 | 17.40 | 17.40 | 17.10 | 0 | 0 | 0 |
| 30/10/2024 |
17.30
|
629,411 | 17.40 | 17.50 | 17.10 | 0 | 0 | 0 |
| 29/10/2024 |
17.30
|
1,931,782 | 16.70 | 17.40 | 16.70 | 0 | 0 | 0 |
| 28/10/2024 |
16.60
|
333,032 | 16.10 | 16.80 | 16.10 | 0 | 0 | 0 |
| 25/10/2024 |
16.60
|
406,274 | 16.50 | 16.60 | 16.40 | 0 | 0 | 0 |
| 24/10/2024 |
16.50
|
711,593 | 16.20 | 16.70 | 16.20 | 0 | 0 | 0 |
| 23/10/2024 |
16.20
|
300,250 | 16.40 | 16.40 | 16 | 0 | 0 | 0 |
| 22/10/2024 |
16.30
|
591,695 | 16.30 | 16.40 | 16 | 100 | 0 | 0.0 |
| 21/10/2024 |
16.30
|
515,188 | 16.30 | 16.50 | 16.20 | 0 | 0 | 0 |
| 18/10/2024 |
16.30
|
308,756 | 16 | 16.30 | 16 | 0 | 0 | 0 |
| 17/10/2024 |
16.10
|
595,743 | 16.10 | 16.10 | 15.70 | 0 | 0 | 0 |
| 16/10/2024 |
16.10
|
416,752 | 16.10 | 16.30 | 16 | 0 | 0 | 0 |
| 15/10/2024 |
16.20
|
1,115,872 | 16.70 | 16.70 | 16 | 0 | 0 | 0 |
| 14/10/2024 |
16.60
|
217,065 | 16.70 | 16.90 | 16.50 | 0 | 0 | 0 |
| 11/10/2024 |
16.70
|
228,879 | 16.80 | 16.80 | 16.60 | 0 | 0 | 0 |
| 10/10/2024 |
16.70
|
316,315 | 16.90 | 17 | 16.70 | 0 | 0 | 0 |
| 09/10/2024 |
16.90
|
399,871 | 16.80 | 16.90 | 16.60 | 0 | 0 | 0 |
| 08/10/2024 |
16.80
|
251,601 | 16.90 | 16.90 | 16.60 | 0 | 0 | 0 |
| 07/10/2024 |
16.90
|
271,669 | 16.50 | 17 | 16.50 | 0 | 0 | 0 |
| 04/10/2024 |
16.80
|
811,228 | 17 | 17.10 | 16.60 | 0 | 0 | 0 |
| 03/10/2024 |
16.90
|
1,393,417 | 17.40 | 17.50 | 16.90 | 800 | 0 | 0.0 |
| 02/10/2024 |
17.40
|
698,382 | 17.70 | 17.70 | 17.30 | 0 | 47,900 | -0.8 |
| 01/10/2024 |
17.70
|
835,792 | 17.70 | 17.90 | 17.60 | 0 | 100 | -0.0 |
| 30/09/2024 |
17.60
|
606,967 | 17.90 | 17.90 | 17.60 | 1,000 | 10,000 | -0.2 |
| 27/09/2024 |
17.80
|
718,106 | 18.10 | 18.20 | 17.70 | 300 | 0 | 0.0 |
| 26/09/2024 |
18.10
|
1,774,579 | 17.80 | 18.40 | 17.80 | 0 | 0 | 0 |
| 25/09/2024 |
17.80
|
1,078,459 | 17.60 | 17.80 | 17.40 | 0 | 0 | 0 |
| 24/09/2024 |
17.60
|
358,512 | 17.80 | 17.80 | 17.50 | 0 | 0 | 0 |
| 23/09/2024 |
17.80
|
363,698 | 17.70 | 17.90 | 17.60 | 0 | 32,800 | -0.6 |
| 20/09/2024 |
17.70
|
620,417 | 17.90 | 18 | 17.60 | 0 | 0 | 0 |
| 19/09/2024 |
17.70
|
354,590 | 17.60 | 17.80 | 17.50 | 0 | 0 | 0 |
| 18/09/2024 |
17.60
|
602,334 | 17.60 | 17.90 | 17.50 | 0 | 2,200 | -0.0 |
| 17/09/2024 |
17.60
|
628,214 | 17.60 | 17.60 | 17.30 | 0 | 0 | 0 |
| 16/09/2024 |
17.50
|
573,970 | 17.40 | 17.80 | 17.40 | 0 | 0 | 0 |
| 13/09/2024 |
17.50
|
229,538 | 17.60 | 17.70 | 17.30 | 0 | 0 | 0 |
| 12/09/2024 |
17.60
|
511,135 | 17.10 | 17.70 | 17.10 | 0 | 0 | 0 |
| 11/09/2024 |
17.20
|
843,839 | 17.40 | 17.70 | 17 | 0 | 0 | 0 |
| 10/09/2024 |
17.40
|
676,422 | 17.80 | 17.80 | 17.30 | 0 | 0 | 0 |
| 09/09/2024 |
17.80
|
292,592 | 17.80 | 17.90 | 17.60 | 0 | 0 | 0 |
| 06/09/2024 |
18
|
746,471 | 17.90 | 18 | 17.50 | 0 | 0 | 0 |
| 05/09/2024 |
17.90
|
462,018 | 18.10 | 18.20 | 17.80 | 0 | 0 | 0 |
| 04/09/2024 |
18
|
687,246 | 18.40 | 18.40 | 18 | 0 | 0 | 0 |
| 30/08/2024 |
18.40
|
826,047 | 18.20 | 18.60 | 18.10 | 0 | 0 | 0 |
| 29/08/2024 |
18.10
|
658,779 | 18 | 18.10 | 17.90 | 0 | 0 | 0 |
| 28/08/2024 |
18
|
545,978 | 18.20 | 18.20 | 17.80 | 4,300 | 0 | 0.1 |
| 27/08/2024 |
18.20
|
792,535 | 18.40 | 18.40 | 18 | 2,000 | 0 | 0.0 |
| 26/08/2024 |
18.40
|
591,144 | 18.50 | 18.70 | 18.10 | 0 | 0 | 0 |
| 23/08/2024 |
18.50
|
848,859 | 18.70 | 18.70 | 18.20 | 0 | 0 | 0 |
| 22/08/2024 |
18.70
|
824,125 | 18.90 | 19 | 18.50 | 0 | 0 | 0 |
| 21/08/2024 |
18.90
|
1,265,623 | 18.70 | 19.20 | 18.60 | 0 | 0 | 0 |
| 20/08/2024 |
18.70
|
1,433,780 | 18.50 | 18.90 | 18.40 | 0 | 0 | 0 |
| 19/08/2024 |
18.50
|
769,550 | 18.60 | 18.90 | 18.40 | 0 | 4,000 | -0.1 |
| 16/08/2024 |
18.70
|
2,312,642 | 17.90 | 18.80 | 17.60 | 0 | 2,000 | -0.0 |
| 15/08/2024 |
17.70
|
1,060,876 | 18.20 | 18.20 | 17.60 | 0 | 0 | 0 |
| 14/08/2024 |
18.20
|
2,038,418 | 17.90 | 18.60 | 17.90 | 500 | 0 | 0.0 |
| 13/08/2024 |
18
|
1,300,036 | 17.20 | 18.10 | 16.80 | 500 | 0 | 0.0 |
| 12/08/2024 |
17.70
|
1,901,212 | 17 | 17.80 | 16.90 | 0 | 0 | 0 |
| 09/08/2024 |
17
|
1,104,880 | 16.60 | 17.10 | 16.50 | 0 | 0 | 0 |
| 08/08/2024 |
16.60
|
1,101,581 | 16.80 | 16.90 | 16.30 | 0 | 11,000 | -0.2 |
| 07/08/2024 |
16.80
|
659,200 | 16.80 | 16.90 | 16.30 | 0 | 0 | 0 |
| 06/08/2024 |
16.80
|
1,095,291 | 16.40 | 16.90 | 15.80 | 2,000 | 0 | 0.0 |
| 05/08/2024 |
15.90
|
2,144,124 | 17.50 | 17.50 | 15.70 | 6,000 | 700 | 0.1 |
| 02/08/2024 |
17.50
|
1,132,945 | 17.10 | 17.50 | 16.40 | 0 | 11,000 | -0.2 |
| 01/08/2024 |
17
|
2,695,409 | 18.30 | 18.30 | 16.60 | 10,000 | 0 | 0.2 |
| 31/07/2024 |
18.10
|
932,856 | 18.60 | 18.60 | 18 | 0 | 1,000 | -0.0 |
| 30/07/2024 |
18.30
|
1,081,716 | 18.70 | 18.80 | 17.90 | 0 | 0 | 0 |
| 29/07/2024 |
18.80
|
1,565,982 | 18.10 | 19 | 18.10 | 0 | 5,000 | -0.1 |
| 26/07/2024 |
18.10
|
933,038 | 18 | 18.30 | 17.70 | 0 | 0 | 0 |
| 25/07/2024 |
18
|
1,620,250 | 17.30 | 18.30 | 17.20 | 1,700 | 0 | 0.0 |
| 24/07/2024 |
17.50
|
2,209,184 | 17.30 | 17.70 | 16.10 | 900 | 0 | 0.0 |
| 23/07/2024 |
17.20
|
2,042,599 | 18.30 | 18.60 | 16.90 | 0 | 150,000 | -2.7 |
| 22/07/2024 |
18.20
|
3,044,798 | 19.60 | 19.60 | 17.80 | 0 | 9,900 | -0.2 |
| 19/07/2024 |
19.70
|
1,373,048 | 20.30 | 20.30 | 19.40 | 0 | 100 | -0.0 |
| 18/07/2024 |
20.30
|
2,202,198 | 20.30 | 20.40 | 19.50 | 6,000 | 5,800 | 0.0 |
| 17/07/2024 |
19.80
|
4,563,758 | 21.60 | 21.90 | 18.40 | 0 | 0 | 0 |
| 16/07/2024 |
21.30
|
2,497,013 | 21.90 | 22 | 21.10 | 1,000 | 20,000 | -0.4 |
| 15/07/2024 |
21.80
|
1,249,385 | 22.60 | 22.60 | 21.50 | 0 | 117,200 | -2.5 |
| 12/07/2024 |
21.80
|
1,769,000 | 21.50 | 21.90 | 21.20 | 0 | 20,000 | -0.4 |
| 11/07/2024 |
21.50
|
2,698,514 | 21.70 | 22.10 | 21.20 | 0 | 0 | 0 |
| 10/07/2024 |
21.70
|
5,408,935 | 23.30 | 23.30 | 21.50 | 21,500 | 0 | 0.5 |
| 09/07/2024 |
22.90
|
3,369,624 | 22.30 | 23.90 | 22.30 | 0 | 600 | -0.0 |
| 08/07/2024 |
22.30
|
7,216,608 | 20.40 | 22.70 | 20.30 | 500 | 3,000 | -0.1 |
| 05/07/2024 |
20.20
|
1,886,223 | 20 | 20.70 | 20 | 0 | 0 | 0 |
| 04/07/2024 |
20
|
2,510,047 | 19.40 | 20.50 | 19.40 | 0 | 0 | 0 |
| 03/07/2024 |
19.50
|
1,078,751 | 19 | 19.60 | 19 | 0 | 0 | 0 |