| 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) |
0 | 0% | 13,800 | 0 | 0 |
26
27.50
27
|
|
2 tháng
(2024-09-23) |
0.50 | 1.92% | 30,738 | 0 | 0 |
24
27.50
27
|
|
3 tháng
(2024-08-23) |
1.30 | 5.14% | 51,085 | 0 | 0 |
23
27.50
27
|
|
6 tháng
(2024-05-27) |
3.20 | 13.68% | 73,990 | -1 | -0.0 |
22
27.50
27
|
|
12 tháng
(2023-11-27) |
9.59 | 56.38% | 163,085 | -1 | -0.0 |
14.84
27.50
27
|
|
24 tháng
(2022-12-02) |
15.60 | 141.86% | 378,728 | -1 | -0.0 |
11
27.50
27
|
|
36 tháng
(2021-12-07) |
16.63 | 166.79% | 620,861 | 399 | 0.0 |
9.68
27.50
27
|
|
60 tháng
(2019-12-18) |
18.80 | 240.82% | 1,301,698 | -164,515 | -4.2 |
6.35
27.50
27
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/11/2024 |
26.70
|
0 | 26.70 | 26.70 | 26.70 | 0 | 0 | 0 |
| 21/11/2024 |
27
|
1,500 | 26.60 | 27 | 26.60 | 0 | 0 | 0 |
| 20/11/2024 |
26.60
|
0 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 |
| 19/11/2024 |
26.60
|
0 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 |
| 18/11/2024 |
26.50
|
1,100 | 27.10 | 27.10 | 26.50 | 0 | 0 | 0 |
| 15/11/2024 |
27
|
400 | 27 | 27 | 27 | 0 | 0 | 0 |
| 14/11/2024 |
27
|
1,600 | 27.50 | 27.50 | 27 | 0 | 0 | 0 |
| 13/11/2024 |
27.50
|
0 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
| 12/11/2024 |
27.50
|
100 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
| 11/11/2024 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
| 08/11/2024 |
26.60
|
5,900 | 27 | 27 | 26.60 | 0 | 0 | 0 |
| 07/11/2024 |
26
|
1,000 | 26 | 26 | 26 | 0 | 0 | 0 |
| 06/11/2024 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 |
| 05/11/2024 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 |
| 04/11/2024 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 |
| 01/11/2024 |
27
|
500 | 27 | 27 | 27 | 0 | 0 | 0 |
| 31/10/2024 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 |
| 30/10/2024 |
27
|
1,100 | 27 | 27 | 27 | 0 | 0 | 0 |
| 29/10/2024 |
27
|
500 | 27 | 27 | 27 | 0 | 0 | 0 |
| 28/10/2024 |
26.60
|
100 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 |
| 25/10/2024 |
26.60
|
0 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 |
| 24/10/2024 |
26.60
|
0 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 |
| 23/10/2024 |
26.60
|
0 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 |
| 22/10/2024 |
26.60
|
1,500 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 |
| 21/10/2024 |
26.60
|
105 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 |
| 18/10/2024 |
26
|
100 | 26 | 26 | 26 | 0 | 0 | 0 |
| 17/10/2024 |
24
|
500 | 24 | 24 | 24 | 0 | 0 | 0 |
| 16/10/2024 |
26.60
|
8,617 | 23.10 | 26.60 | 23.10 | 0 | 0 | 0 |
| 15/10/2024 |
26.60
|
0 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 |
| 14/10/2024 |
26.60
|
100 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 |
| 11/10/2024 |
26.60
|
0 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 |
| 10/10/2024 |
26.60
|
10 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 |
| 09/10/2024 |
26.60
|
3 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 |
| 08/10/2024 |
26.60
|
2,000 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 |
| 07/10/2024 |
26.60
|
1,001 | 26.70 | 26.70 | 26.60 | 0 | 0 | 0 |
| 04/10/2024 |
26.60
|
100 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 |
| 03/10/2024 |
26.60
|
0 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 |
| 02/10/2024 |
26.60
|
2,599 | 26.50 | 26.60 | 26.50 | 0 | 0 | 0 |
| 01/10/2024 |
26.50
|
2 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 30/09/2024 |
26.50
|
1 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 27/09/2024 |
26.50
|
200 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 26/09/2024 |
26.50
|
1,400 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 25/09/2024 |
26.10
|
200 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 |
| 24/09/2024 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 |
| 23/09/2024 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 |
| 20/09/2024 |
26.20
|
3,000 | 26 | 26.20 | 26 | 0 | 0 | 0 |
| 19/09/2024 |
26.50
|
3,603 | 26 | 26.50 | 26 | 0 | 0 | 0 |
| 18/09/2024 |
26
|
5,100 | 26 | 26 | 26 | 0 | 0 | 0 |
| 17/09/2024 |
26
|
2,000 | 26 | 26 | 26 | 0 | 0 | 0 |
| 16/09/2024 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 13/09/2024 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 12/09/2024 |
26
|
400 | 26 | 26 | 26 | 0 | 0 | 0 |
| 11/09/2024 |
25.60
|
0 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 |
| 10/09/2024 |
25.60
|
0 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 |
| 09/09/2024 |
25.60
|
0 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 |
| 06/09/2024 |
25.60
|
600 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 |
| 05/09/2024 |
25.60
|
300 | 25.50 | 25.60 | 25.50 | 0 | 0 | 0 |
| 04/09/2024 |
25.50
|
44 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 30/08/2024 |
25.50
|
2,000 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 29/08/2024 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 28/08/2024 |
25.50
|
3,100 | 25.30 | 25.50 | 25.30 | 0 | 0 | 0 |
| 27/08/2024 |
25
|
100 | 25 | 25 | 25 | 0 | 0 | 0 |
| 26/08/2024 |
23
|
100 | 23 | 23 | 23 | 0 | 0 | 0 |
| 23/08/2024 |
25.30
|
0 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 |
| 22/08/2024 |
25.30
|
0 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 |
| 21/08/2024 |
25.30
|
1,200 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 |
| 20/08/2024 |
25.50
|
7 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 19/08/2024 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 16/08/2024 |
25.50
|
1,200 | 25 | 25.50 | 25 | 0 | 0 | 0 |
| 15/08/2024 |
24.30
|
200 | 21.30 | 24.30 | 21.30 | 0 | 0 | 0 |
| 14/08/2024 |
25
|
43 | 25 | 25 | 25 | 0 | 0 | 0 |
| 13/08/2024 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 12/08/2024 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 09/08/2024 |
25
|
400 | 25 | 25 | 25 | 0 | 0 | 0 |
| 08/08/2024 |
25
|
100 | 25 | 25 | 25 | 0 | 0 | 0 |
| 07/08/2024 |
24.30
|
94 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 |
| 06/08/2024 |
24.30
|
0 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 |
| 05/08/2024 |
24.30
|
0 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 |
| 02/08/2024 |
24.30
|
572 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 |
| 01/08/2024 |
24.30
|
7 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 |
| 31/07/2024 |
24.30
|
0 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 |
| 30/07/2024 |
24.30
|
0 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 |
| 29/07/2024 |
24.30
|
0 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 |
| 26/07/2024 |
24.30
|
0 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 |
| 25/07/2024 |
24.30
|
0 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 |
| 24/07/2024 |
24.30
|
3 | 24.30 | 24.30 | 24.30 | 0 | 1 | -0.0 |
| 23/07/2024 |
24.30
|
103 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 |
| 22/07/2024 |
25
|
900 | 25 | 25 | 25 | 0 | 0 | 0 |
| 19/07/2024 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 18/07/2024 |
25
|
1 | 25 | 25 | 25 | 0 | 0 | 0 |
| 17/07/2024 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 16/07/2024 |
25
|
500 | 25 | 25 | 25 | 0 | 0 | 0 |
| 15/07/2024 |
25
|
737 | 25 | 25 | 25 | 0 | 0 | 0 |
| 12/07/2024 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 11/07/2024 |
25
|
1 | 25 | 25 | 25 | 0 | 0 | 0 |
| 10/07/2024 |
25
|
300 | 25 | 25 | 25 | 0 | 0 | 0 |
| 09/07/2024 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
| 08/07/2024 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
| 05/07/2024 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
| 04/07/2024 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
| 03/07/2024 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |