| 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) |
0.60 | 2.42% | 23,472,672 | -237,892 | -6.4 |
24.60
27.50
25.60
|
|
2 tháng
(2024-09-23) |
0.50 | 2.01% | 32,787,650 | -248,955 | -6.6 |
24.40
27.50
25.60
|
|
3 tháng
(2024-08-23) |
-1.60 | -5.93% | 42,404,213 | -380,080 | -10.2 |
24
27.50
25.60
|
|
6 tháng
(2024-05-27) |
-3.47 | -12.02% | 118,869,259 | -3,425,829 | -98.9 |
24
34.10
25.60
|
|
12 tháng
(2023-11-27) |
6.01 | 30.99% | 246,622,489 | -37,899 | -2.7 |
19.39
34.10
25.60
|
|
24 tháng
(2022-12-02) |
14.36 | 130.08% | 398,678,010 | -697,982 | -10.6 |
8.24
34.10
25.60
|
|
36 tháng
(2021-12-07) |
-0.69 | -2.66% | 454,087,075 | -216,182 | -4.2 |
6.20
34.45
25.60
|
|
60 tháng
(2019-12-18) |
20.82 | 454.58% | 544,804,507 | -188,382 | -3.1 |
4.25
34.45
25.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/11/2024 |
25.60
|
346,800 | 25.40 | 25.70 | 25.30 | 9,400 | 18,665 | -0.2 |
| 20/11/2024 |
25.40
|
1,041,900 | 24.80 | 25.90 | 24.60 | 62,200 | 86,000 | -0.6 |
| 19/11/2024 |
24.80
|
1,054,600 | 25.50 | 25.90 | 24.80 | 6,100 | 1,000 | 0.1 |
| 18/11/2024 |
25.40
|
2,042,700 | 26.70 | 26.80 | 25.30 | 30,400 | 114,700 | -2.2 |
| 15/11/2024 |
26.80
|
2,076,290 | 27 | 27.70 | 26.50 | 129,700 | 5,260 | 3.4 |
| 14/11/2024 |
27
|
1,575,563 | 27.40 | 28.20 | 27 | 500 | 81,253 | -2.2 |
| 13/11/2024 |
27.50
|
1,503,655 | 27 | 27.50 | 26.50 | 102,000 | 13,800 | 2.4 |
| 12/11/2024 |
27
|
1,700,526 | 27.50 | 28.20 | 27 | 0 | 91,300 | -2.5 |
| 11/11/2024 |
27.30
|
1,429,162 | 24.80 | 28 | 24.80 | 1,600 | 131,575 | -3.5 |
| 08/11/2024 |
27.20
|
1,861,095 | 26.70 | 27.30 | 26.50 | 72,400 | 73,375 | -0.1 |
| 07/11/2024 |
26.50
|
873,211 | 27.40 | 27.40 | 26.50 | 12,700 | 23,735 | -0.3 |
| 06/11/2024 |
27.10
|
3,057,641 | 25.10 | 27.10 | 25.10 | 0 | 0 | 0 |
| 05/11/2024 |
24.90
|
365,205 | 24.80 | 25.20 | 24.60 | 14,300 | 22,887 | -0.2 |
| 04/11/2024 |
25
|
487,838 | 24.90 | 25.10 | 24.50 | 0 | 42,500 | -1.1 |
| 01/11/2024 |
24.90
|
668,342 | 25.50 | 25.70 | 24.80 | 25,400 | 107,871 | -2.1 |
| 31/10/2024 |
25.60
|
254,088 | 25.70 | 26 | 25.40 | 100 | 16,036 | -0.4 |
| 30/10/2024 |
25.70
|
1,092,766 | 25.40 | 25.90 | 25.40 | 71,200 | 1,400 | 1.8 |
| 29/10/2024 |
25.20
|
599,642 | 24.80 | 25.40 | 24.40 | 48,700 | 600 | 1.2 |
| 28/10/2024 |
24.70
|
262,434 | 24.80 | 24.90 | 24.60 | 9,100 | 17,500 | -0.2 |
| 25/10/2024 |
24.60
|
266,604 | 24.80 | 24.80 | 24.50 | 9,500 | 23,800 | -0.4 |
| 24/10/2024 |
24.60
|
238,970 | 25.10 | 25.10 | 24.60 | 0 | 15,200 | -0.4 |
| 23/10/2024 |
24.90
|
392,866 | 24.90 | 25.40 | 24.60 | 12,300 | 17,700 | -0.1 |
| 22/10/2024 |
24.80
|
627,574 | 25.30 | 25.40 | 24.80 | 47,200 | 5,800 | 1.0 |
| 21/10/2024 |
25.30
|
426,853 | 25.30 | 25.70 | 25.10 | 63,600 | 0 | 1.6 |
| 18/10/2024 |
25.30
|
754,915 | 25.50 | 26 | 25.30 | 7,800 | 200 | 0.2 |
| 17/10/2024 |
25.40
|
673,577 | 24.70 | 25.60 | 24.40 | 24,953 | 6,500 | 0.5 |
| 16/10/2024 |
24.50
|
223,978 | 25 | 25 | 24.50 | 0 | 4,900 | -0.1 |
| 15/10/2024 |
24.80
|
345,949 | 25.50 | 25.70 | 24.70 | 0 | 23,924 | -0.6 |
| 14/10/2024 |
25.40
|
652,959 | 23 | 26 | 22.70 | 5,700 | 26,300 | -0.5 |
| 11/10/2024 |
25.20
|
156,566 | 25.20 | 25.30 | 25 | 4,600 | 132 | 0.1 |
| 10/10/2024 |
25.20
|
227,670 | 25.30 | 25.50 | 25.10 | 0 | 3,005 | -0.1 |
| 09/10/2024 |
25.30
|
443,942 | 24.80 | 25.30 | 24.80 | 38,000 | 3,000 | 0.9 |
| 08/10/2024 |
24.60
|
264,652 | 24.50 | 24.90 | 24.40 | 8,300 | 15,805 | -0.2 |
| 07/10/2024 |
24.40
|
204,920 | 24.60 | 24.70 | 24.30 | 400 | 7,900 | -0.2 |
| 04/10/2024 |
24.40
|
348,502 | 24.70 | 24.70 | 24.40 | 0 | 53,315 | -1.3 |
| 03/10/2024 |
24.70
|
699,461 | 25.60 | 25.60 | 24.50 | 8,500 | 4,100 | 0.1 |
| 02/10/2024 |
25.40
|
271,434 | 25.90 | 25.90 | 25.30 | 0 | 200 | -0.0 |
| 01/10/2024 |
25.70
|
690,807 | 25.50 | 26 | 25.20 | 60,900 | 100 | 1.6 |
| 30/09/2024 |
25.30
|
314,035 | 25.40 | 25.50 | 25.20 | 0 | 1,435 | -0.0 |
| 27/09/2024 |
25.40
|
434,383 | 25.50 | 25.90 | 25.30 | 700 | 8,900 | -0.2 |
| 26/09/2024 |
25.50
|
562,336 | 25.70 | 25.90 | 25.30 | 6,000 | 0 | 0.2 |
| 25/09/2024 |
25.70
|
607,076 | 25.90 | 26.30 | 25.70 | 2,000 | 4,500 | -0.1 |
| 24/09/2024 |
25.70
|
684,367 | 25 | 25.80 | 24.80 | 11,300 | 55,700 | -1.1 |
| 23/09/2024 |
24.90
|
326,596 | 25.50 | 25.50 | 24.90 | 0 | 33,900 | -0.9 |
| 20/09/2024 |
25.50
|
642,246 | 25.60 | 26.50 | 25.20 | 0 | 25,455 | -0.7 |
| 19/09/2024 |
25.60
|
743,734 | 24.70 | 25.80 | 24.60 | 42,800 | 2,600 | 1.0 |
| 18/09/2024 |
24.50
|
385,414 | 24.50 | 24.90 | 24.40 | 46,700 | 90 | 1.1 |
| 17/09/2024 |
24.50
|
369,802 | 24 | 24.50 | 23.80 | 22,400 | 6,800 | 0.4 |
| 16/09/2024 |
24
|
225,275 | 24.60 | 24.70 | 24 | 0 | 1,275 | -0.0 |
| 13/09/2024 |
24.40
|
249,507 | 23.90 | 24.50 | 23.90 | 3,300 | 700 | 0.1 |
| 12/09/2024 |
24.10
|
335,401 | 24 | 24.60 | 24 | 3,200 | 12,180 | -0.2 |
| 11/09/2024 |
24
|
788,098 | 24.50 | 24.50 | 23.50 | 1,200 | 33,900 | -0.8 |
| 10/09/2024 |
24.50
|
597,578 | 22.50 | 25.30 | 22.50 | 100 | 2,410 | -0.1 |
| 09/09/2024 |
25
|
352,477 | 25 | 25.40 | 25 | 0 | 0 | 0 |
| 06/09/2024 |
25.40
|
252,533 | 25.10 | 25.50 | 25.10 | 200 | 0 | 0.0 |
| 05/09/2024 |
25.40
|
412,375 | 25.70 | 26 | 25.20 | 0 | 2,500 | -0.1 |
| 04/09/2024 |
25.70
|
655,109 | 25.80 | 25.80 | 25.10 | 37,700 | 0 | 1.0 |
| 30/08/2024 |
25.80
|
275,243 | 25.70 | 25.80 | 25.50 | 0 | 0 | 0 |
| 29/08/2024 |
25.50
|
396,136 | 26 | 26 | 25.50 | 0 | 56,145 | -1.4 |
| 28/08/2024 |
26
|
1,001,833 | 26.50 | 26.60 | 25.60 | 2,300 | 39,200 | -1.0 |
| 27/08/2024 |
26.40
|
561,489 | 26.50 | 26.70 | 26.20 | 0 | 11,660 | -0.3 |
| 26/08/2024 |
26.70
|
644,862 | 27 | 27.50 | 26.40 | 0 | 50,300 | -1.4 |
| 23/08/2024 |
27
|
727,451 | 26.70 | 27 | 26.30 | 39,200 | 85,010 | -1.2 |
| 22/08/2024 |
26.70
|
714,694 | 27.10 | 27.40 | 26.50 | 0 | 33,600 | -0.9 |
| 21/08/2024 |
27
|
903,823 | 27.20 | 27.40 | 26.80 | 100 | 183,240 | -4.9 |
| 20/08/2024 |
27.30
|
1,288,047 | 26.20 | 27.40 | 26 | 115,800 | 0 | 3.1 |
| 19/08/2024 |
26.40
|
1,036,444 | 25.60 | 26.80 | 25.60 | 43,600 | 213,120 | -4.4 |
| 16/08/2024 |
26.40
|
1,707,166 | 24.20 | 26.40 | 24.20 | 32,812 | 70,800 | -0.9 |
| 15/08/2024 |
24.20
|
1,032,745 | 25 | 25 | 24.20 | 1,300 | 155,330 | -3.8 |
| 14/08/2024 |
25.10
|
658,926 | 25.20 | 25.70 | 24.70 | 100 | 42,700 | -1.1 |
| 13/08/2024 |
25.20
|
759,412 | 26 | 26.50 | 25 | 23,145 | 219,015 | -5.0 |
| 12/08/2024 |
25.70
|
1,066,970 | 25 | 25.80 | 24.70 | 72,000 | 4,000 | 1.7 |
| 09/08/2024 |
25
|
827,222 | 25 | 25.30 | 24.20 | 34,400 | 164,815 | -3.2 |
| 08/08/2024 |
24.70
|
878,734 | 24.80 | 25.40 | 24.20 | 37,050 | 10,800 | 0.6 |
| 07/08/2024 |
24.80
|
987,821 | 24.80 | 25.30 | 24 | 16,900 | 284,415 | -6.5 |
| 06/08/2024 |
24.80
|
892,344 | 24.10 | 24.90 | 24.10 | 14,900 | 88,600 | -1.8 |
| 05/08/2024 |
24.10
|
1,055,148 | 26.40 | 26.40 | 24.10 | 10,400 | 19,900 | -0.3 |
| 02/08/2024 |
26.40
|
710,363 | 25.50 | 26.60 | 24.10 | 111,900 | 15,400 | 2.4 |
| 01/08/2024 |
25.60
|
2,014,791 | 27.70 | 27.80 | 25.50 | 95,146 | 22,600 | 1.9 |
| 31/07/2024 |
27.60
|
924,145 | 28.50 | 28.70 | 27.50 | 4,800 | 18,400 | -0.4 |
| 30/07/2024 |
28.50
|
1,261,010 | 28.80 | 29 | 27.90 | 16,802 | 144,100 | -3.6 |
| 29/07/2024 |
28.80
|
2,549,097 | 30 | 30 | 28.20 | 25,000 | 231,700 | -6.0 |
| 26/07/2024 |
30
|
633,168 | 29.10 | 30.20 | 29 | 0 | 0 | 0 |
| 25/07/2024 |
29.30
|
445,061 | 29 | 29.60 | 28.70 | 1,700 | 56,200 | -1.6 |
| 24/07/2024 |
29.60
|
1,067,419 | 28 | 29.70 | 27.50 | 77,000 | 117,200 | -1.2 |
| 23/07/2024 |
28.30
|
1,434,663 | 30.10 | 30.10 | 28.20 | 74,100 | 370,100 | -8.6 |
| 22/07/2024 |
29.70
|
1,471,137 | 30.80 | 31 | 29.30 | 89,400 | 62,300 | 0.8 |
| 19/07/2024 |
30.60
|
771,873 | 31.50 | 31.60 | 30.10 | 10,600 | 65,100 | -1.7 |
| 18/07/2024 |
31.50
|
1,124,266 | 29.90 | 31.50 | 29.70 | 98,400 | 66,200 | 1.0 |
| 17/07/2024 |
29.90
|
2,898,994 | 32.90 | 33.10 | 29.70 | 170,700 | 120,000 | 1.6 |
| 16/07/2024 |
32.90
|
1,018,775 | 33.70 | 34.20 | 32.80 | 12,200 | 87,674 | -2.5 |
| 15/07/2024 |
33.70
|
856,855 | 33.40 | 34.80 | 33 | 15,700 | 126,300 | -3.8 |
| 12/07/2024 |
33.40
|
1,035,543 | 33.10 | 33.40 | 32.40 | 69,800 | 23,600 | 1.5 |
| 11/07/2024 |
32.80
|
1,523,345 | 33.70 | 34.10 | 32.70 | 126,400 | 195,245 | -2.3 |
| 10/07/2024 |
33.70
|
1,989,436 | 35 | 36.10 | 33.70 | 115,000 | 92,800 | 0.7 |
| 09/07/2024 |
34.10
|
2,031,068 | 31.30 | 34.10 | 31.30 | 98,900 | 88,000 | 0.3 |
| 08/07/2024 |
31
|
2,083,109 | 29.50 | 31 | 29.50 | 163,300 | 30,700 | 4.0 |
| 05/07/2024 |
29.50
|
947,403 | 29.50 | 30.30 | 28.60 | 32,300 | 227,200 | -5.7 |
| 04/07/2024 |
29.50
|
733,378 | 28.80 | 29.90 | 28.80 | 42,100 | 12,100 | 0.9 |
| 03/07/2024 |
28.80
|
691,779 | 29.10 | 29.10 | 28.30 | 53,200 | 174,100 | -3.7 |