| 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 | 4.41% | 122,086 | 1,800 | 0.0 |
22.10
24
23.70
|
|
2 tháng
(2024-09-23) |
2.50 | 11.79% | 153,450 | 2,000 | 0.0 |
20.10
24
23.70
|
|
3 tháng
(2024-08-23) |
1.80 | 8.22% | 172,679 | 2,000 | 0.0 |
20.10
24
23.70
|
|
6 tháng
(2024-05-27) |
5.20 | 28.11% | 334,940 | 1,100 | 0.0 |
18.50
24
23.70
|
|
12 tháng
(2023-11-27) |
11.20 | 89.60% | 653,860 | 2,400 | 0.0 |
11.50
24
23.70
|
|
24 tháng
(2022-12-20) |
6.90 | 41.07% | 1,220,120 | 2,400 | 0.0 |
11.50
24
23.70
|
|
36 tháng
(2021-12-07) |
14.50 | 157.61% | 1,220,120 | 2,400 | 0.0 |
9.20
24
23.70
|
|
60 tháng
(2021-11-03) |
14.50 | 157.61% | 1,220,120 | 2,400 | 0.0 |
9.20
24
23.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/11/2024 |
23.70
|
700 | 23.50 | 23.70 | 23.50 | 0 | 0 | 0 |
| 20/11/2024 |
23.90
|
4,100 | 21 | 23.90 | 21 | 0 | 0 | 0 |
| 19/11/2024 |
23.70
|
2,900 | 23.40 | 23.70 | 23.40 | 0 | 0 | 0 |
| 18/11/2024 |
23.10
|
2,500 | 23 | 23.10 | 23 | 100 | 0 | 0.0 |
| 15/11/2024 |
23.40
|
10,011 | 23 | 23.50 | 23 | 0 | 0 | 0 |
| 14/11/2024 |
23
|
41,201 | 22.80 | 23 | 22.70 | 0 | 0 | 0 |
| 13/11/2024 |
22.80
|
10,200 | 22.70 | 22.80 | 22.60 | 0 | 0 | 0 |
| 12/11/2024 |
22.70
|
0 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 |
| 11/11/2024 |
22.80
|
11,007 | 23 | 23 | 22.70 | 0 | 0 | 0 |
| 08/11/2024 |
22.60
|
3,500 | 22.60 | 22.80 | 22.60 | 0 | 0 | 0 |
| 07/11/2024 |
22.70
|
3,100 | 23 | 23 | 22.50 | 500 | 0 | 0.0 |
| 06/11/2024 |
23
|
5,300 | 21.20 | 23 | 21.20 | 0 | 0 | 0 |
| 05/11/2024 |
22.50
|
1,000 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
| 04/11/2024 |
22.80
|
3,700 | 19.50 | 22.80 | 19.50 | 100 | 0 | 0.0 |
| 01/11/2024 |
23
|
2,600 | 19.10 | 23 | 19.10 | 0 | 0 | 0 |
| 31/10/2024 |
22.10
|
1,100 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
| 30/10/2024 |
22.20
|
3,600 | 23.60 | 23.60 | 22.10 | 100 | 0 | 0.0 |
| 29/10/2024 |
23.60
|
2,366 | 24 | 24.10 | 23.60 | 500 | 0 | 0.0 |
| 28/10/2024 |
24
|
6,900 | 22.40 | 24 | 22.40 | 0 | 0 | 0 |
| 25/10/2024 |
22.80
|
3,001 | 23 | 23.50 | 22.60 | 500 | 0 | 0.0 |
| 24/10/2024 |
22.60
|
1,900 | 22.10 | 22.60 | 22.10 | 0 | 0 | 0 |
| 23/10/2024 |
22.10
|
1,200 | 22.70 | 22.70 | 22.10 | 0 | 0 | 0 |
| 22/10/2024 |
22.70
|
200 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 |
| 21/10/2024 |
22.70
|
2,001 | 23 | 23 | 22.70 | 0 | 0 | 0 |
| 18/10/2024 |
22.60
|
501 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 |
| 17/10/2024 |
22.60
|
100 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 |
| 16/10/2024 |
23
|
1,630 | 22.50 | 23 | 22.50 | 0 | 0 | 0 |
| 15/10/2024 |
22.40
|
1,000 | 22.50 | 22.50 | 22.40 | 0 | 0 | 0 |
| 14/10/2024 |
23.20
|
5,258 | 22 | 23.20 | 22 | 0 | 0 | 0 |
| 11/10/2024 |
22.20
|
1,200 | 22.10 | 22.20 | 22 | 0 | 0 | 0 |
| 10/10/2024 |
22.30
|
1,600 | 22 | 22.30 | 22 | 0 | 0 | 0 |
| 09/10/2024 |
22
|
837 | 21.80 | 22 | 21.70 | 0 | 0 | 0 |
| 08/10/2024 |
22.10
|
1,214 | 21.90 | 22.10 | 21.90 | 100 | 0 | 0.0 |
| 07/10/2024 |
22
|
7,260 | 21.50 | 22 | 21.50 | 0 | 0 | 0 |
| 04/10/2024 |
21.30
|
30 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
| 03/10/2024 |
21.30
|
2,200 | 21.10 | 21.30 | 21.10 | 0 | 0 | 0 |
| 02/10/2024 |
20.20
|
25 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 01/10/2024 |
20.20
|
400 | 20.10 | 20.20 | 20.10 | 0 | 0 | 0 |
| 30/09/2024 |
20.10
|
1,108 | 21 | 21 | 20.10 | 0 | 0 | 0 |
| 27/09/2024 |
21
|
1,800 | 21.40 | 21.40 | 21 | 0 | 0 | 0 |
| 26/09/2024 |
21.50
|
1,000 | 21.30 | 21.50 | 21.30 | 0 | 0 | 0 |
| 25/09/2024 |
21.30
|
300 | 20.90 | 21.30 | 20.90 | 0 | 0 | 0 |
| 24/09/2024 |
21.40
|
1,500 | 21.30 | 21.40 | 21.20 | 100 | 0 | 0.0 |
| 23/09/2024 |
21.20
|
400 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
| 20/09/2024 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
| 19/09/2024 |
21.10
|
700 | 21.30 | 21.30 | 21.10 | 0 | 0 | 0 |
| 18/09/2024 |
21.10
|
1,600 | 21 | 21.10 | 21 | 0 | 0 | 0 |
| 17/09/2024 |
21
|
1,300 | 21 | 21 | 21 | 0 | 0 | 0 |
| 16/09/2024 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 |
| 13/09/2024 |
21
|
100 | 21 | 21 | 21 | 0 | 0 | 0 |
| 12/09/2024 |
21.10
|
700 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 |
| 11/09/2024 |
21.10
|
1,000 | 21 | 21.10 | 21 | 0 | 0 | 0 |
| 10/09/2024 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 |
| 09/09/2024 |
21
|
1,800 | 21 | 21.10 | 21 | 0 | 0 | 0 |
| 06/09/2024 |
21
|
400 | 21.10 | 21.10 | 21 | 0 | 0 | 0 |
| 05/09/2024 |
21
|
2,305 | 21.10 | 21.10 | 21 | 0 | 0 | 0 |
| 04/09/2024 |
21.10
|
702 | 21 | 21.10 | 21 | 0 | 0 | 0 |
| 30/08/2024 |
21.90
|
102 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
| 29/08/2024 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 |
| 28/08/2024 |
21
|
1,500 | 21 | 21 | 21 | 0 | 0 | 0 |
| 27/08/2024 |
21.40
|
520 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 |
| 26/08/2024 |
21.40
|
5,600 | 21.30 | 21.50 | 21.30 | 0 | 0 | 0 |
| 23/08/2024 |
21.90
|
900 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
| 22/08/2024 |
21.90
|
3,010 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
| 21/08/2024 |
21.80
|
7,000 | 21.50 | 21.80 | 21.50 | 0 | 0 | 0 |
| 20/08/2024 |
21.10
|
4,101 | 22.50 | 22.50 | 21.10 | 0 | 0 | 0 |
| 19/08/2024 |
21.10
|
0 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 |
| 16/08/2024 |
21.10
|
0 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 |
| 15/08/2024 |
21.10
|
500 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 |
| 14/08/2024 |
21.10
|
1,000 | 21 | 21.10 | 21 | 0 | 0 | 0 |
| 13/08/2024 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
| 12/08/2024 |
21.10
|
1 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
| 09/08/2024 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
| 08/08/2024 |
21.10
|
1,400 | 22.30 | 22.50 | 21.10 | 0 | 0 | 0 |
| 07/08/2024 |
22.30
|
0 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 |
| 06/08/2024 |
22.50
|
1,000 | 22 | 22.50 | 22 | 0 | 0 | 0 |
| 05/08/2024 |
21
|
700 | 20.50 | 21 | 20.50 | 0 | 0 | 0 |
| 02/08/2024 |
20
|
1,026 | 20.80 | 20.80 | 20 | 0 | 900 | -0.0 |
| 01/08/2024 |
22.70
|
15,025 | 22.10 | 23.50 | 22.10 | 0 | 0 | 0 |
| 31/07/2024 |
23.50
|
718 | 22.50 | 23.50 | 22.50 | 0 | 0 | 0 |
| 30/07/2024 |
22.50
|
8,502 | 22.10 | 22.50 | 22 | 0 | 0 | 0 |
| 29/07/2024 |
21.90
|
401 | 22.80 | 22.80 | 21.90 | 0 | 0 | 0 |
| 26/07/2024 |
20
|
2,600 | 20.70 | 22.40 | 20 | 0 | 0 | 0 |
| 25/07/2024 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
| 24/07/2024 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
| 23/07/2024 |
21.80
|
2,600 | 21.90 | 22.50 | 21.80 | 0 | 0 | 0 |
| 22/07/2024 |
20
|
11 | 20 | 20 | 20 | 0 | 0 | 0 |
| 19/07/2024 |
20
|
100 | 20 | 20 | 20 | 0 | 0 | 0 |
| 18/07/2024 |
20
|
1,000 | 20 | 20 | 20 | 0 | 0 | 0 |
| 17/07/2024 |
20
|
1,103 | 20 | 20 | 20 | 0 | 0 | 0 |
| 16/07/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 15/07/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 12/07/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 11/07/2024 |
20
|
1 | 20 | 20 | 20 | 0 | 0 | 0 |
| 10/07/2024 |
20
|
1,500 | 20 | 20 | 20 | 0 | 0 | 0 |
| 09/07/2024 |
20.90
|
1,110 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
| 08/07/2024 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
| 05/07/2024 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
| 04/07/2024 |
20.90
|
100 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
| 03/07/2024 |
18.50
|
200 | 20.50 | 20.50 | 18.50 | 0 | 0 | 0 |