| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-14) |
-0.60 | -2.54% | 19,100 | 0 | 0 |
23
25.50
23
|
|
2 tháng
(2024-09-13) |
-0.50 | -2.13% | 48,400 | 0 | 0 |
22.50
25.70
23
|
|
3 tháng
(2024-08-14) |
-4.50 | -16.36% | 76,500 | 0 | 0 |
22.50
27.50
23
|
|
6 tháng
(2024-05-16) |
1.30 | 6.01% | 286,600 | 0 | 0 |
20.48
27.50
23
|
|
12 tháng
(2023-11-20) |
4.03 | 21.22% | 409,361 | -5,400 | -0.1 |
17.19
27.50
23
|
|
24 tháng
(2022-11-23) |
-0.10 | -0.43% | 1,079,363 | -368,000 | -7.7 |
17.19
27.50
23
|
|
36 tháng
(2021-11-29) |
3.15 | 15.85% | 1,287,128 | -332,200 | -5.6 |
17.19
37.58
23
|
|
60 tháng
(2019-12-09) |
8.94 | 63.56% | 1,961,389 | -174,300 | 1.8 |
10.94
37.58
23
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/11/2024 |
23
|
1,100 | 23 | 23 | 23 | 0 | 0 | 0 |
| 11/11/2024 |
24.30
|
0 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 |
| 08/11/2024 |
24.30
|
100 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 |
| 07/11/2024 |
24.10
|
0 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
| 06/11/2024 |
24
|
600 | 24.30 | 24.30 | 24 | 0 | 0 | 0 |
| 05/11/2024 |
23.30
|
4,200 | 23 | 24.60 | 23 | 0 | 0 | 0 |
| 04/11/2024 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
| 01/11/2024 |
24.80
|
200 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
| 31/10/2024 |
24.80
|
5,300 | 23.60 | 24.80 | 23.20 | 0 | 0 | 0 |
| 30/10/2024 |
23.50
|
1,100 | 24.70 | 24.70 | 22.60 | 0 | 0 | 0 |
| 29/10/2024 |
23.60
|
1,500 | 23.50 | 23.60 | 23.50 | 0 | 0 | 0 |
| 28/10/2024 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 25/10/2024 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 24/10/2024 |
25
|
400 | 25 | 25 | 25 | 0 | 0 | 0 |
| 23/10/2024 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 22/10/2024 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 21/10/2024 |
25.50
|
100 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 18/10/2024 |
25.50
|
200 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 17/10/2024 |
25.20
|
2,200 | 23.60 | 25.50 | 23.60 | 0 | 0 | 0 |
| 16/10/2024 |
25.20
|
1,300 | 25.90 | 25.90 | 23.70 | 0 | 0 | 0 |
| 15/10/2024 |
25.50
|
600 | 23.70 | 25.50 | 23.70 | 0 | 0 | 0 |
| 14/10/2024 |
23.60
|
200 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 |
| 11/10/2024 |
23.80
|
2,400 | 23.70 | 23.80 | 23.70 | 0 | 0 | 0 |
| 10/10/2024 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 |
| 09/10/2024 |
23.60
|
100 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 |
| 08/10/2024 |
23.60
|
5,200 | 25.50 | 25.50 | 23.60 | 0 | 0 | 0 |
| 07/10/2024 |
25.20
|
2,100 | 25.80 | 25.80 | 24.50 | 0 | 0 | 0 |
| 04/10/2024 |
25.40
|
300 | 25.70 | 25.70 | 24.50 | 0 | 0 | 0 |
| 03/10/2024 |
24.90
|
400 | 25.60 | 25.60 | 24.50 | 0 | 0 | 0 |
| 02/10/2024 |
25.70
|
200 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 |
| 01/10/2024 |
24.90
|
3,700 | 25.50 | 25.50 | 24.90 | 0 | 0 | 0 |
| 30/09/2024 |
25.50
|
200 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 27/09/2024 |
25.50
|
200 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 26/09/2024 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 |
| 25/09/2024 |
23
|
100 | 23 | 23 | 23 | 0 | 0 | 0 |
| 24/09/2024 |
23.60
|
300 | 22.60 | 25.30 | 22.60 | 0 | 0 | 0 |
| 23/09/2024 |
22.60
|
200 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 |
| 20/09/2024 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
| 19/09/2024 |
22.50
|
100 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
| 18/09/2024 |
24.80
|
10,600 | 24 | 24.80 | 23 | 0 | 0 | 0 |
| 17/09/2024 |
23.70
|
300 | 21.10 | 23.70 | 21.10 | 0 | 0 | 0 |
| 16/09/2024 |
23.60
|
700 | 22.60 | 24.10 | 22.60 | 0 | 0 | 0 |
| 13/09/2024 |
23.50
|
2,200 | 23.50 | 25.50 | 23 | 0 | 0 | 0 |
| 12/09/2024 |
25.60
|
0 | 25.60 | 25.60 | 25.60 | 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
|
100 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 |
| 05/09/2024 |
25.70
|
600 | 25 | 25.70 | 25 | 0 | 0 | 0 |
| 04/09/2024 |
25.80
|
100 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
| 30/08/2024 |
26.40
|
8,200 | 24.10 | 26.40 | 23.60 | 0 | 0 | 0 |
| 29/08/2024 |
24.10
|
100 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
| 28/08/2024 |
24.10
|
100 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
| 27/08/2024 |
25.50
|
2,900 | 26.40 | 26.40 | 25.50 | 0 | 0 | 0 |
| 26/08/2024 |
25
|
3,500 | 26 | 26 | 23.50 | 0 | 0 | 0 |
| 23/08/2024 |
26
|
100 | 26 | 26 | 26 | 0 | 0 | 0 |
| 22/08/2024 |
26
|
1,100 | 26 | 26 | 26 | 0 | 0 | 0 |
| 21/08/2024 |
25
|
800 | 26.30 | 26.30 | 25 | 0 | 0 | 0 |
| 20/08/2024 |
25
|
3,400 | 26.40 | 26.40 | 25 | 0 | 0 | 0 |
| 19/08/2024 |
25.50
|
900 | 25.50 | 25.50 | 25 | 0 | 0 | 0 |
| 16/08/2024 |
25.50
|
200 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 15/08/2024 |
24
|
5,900 | 24.50 | 24.50 | 24 | 0 | 0 | 0 |
| 14/08/2024 |
27.50
|
100 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
| 13/08/2024 |
24.10
|
7,100 | 25.40 | 25.40 | 24.10 | 0 | 0 | 0 |
| 12/08/2024 |
25.40
|
200 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 |
| 09/08/2024 |
24.20
|
4,600 | 25.50 | 25.50 | 24.20 | 0 | 0 | 0 |
| 08/08/2024 |
25.40
|
300 | 25.50 | 25.50 | 25.40 | 0 | 0 | 0 |
| 07/08/2024 |
25.50
|
5,000 | 24 | 25.50 | 24 | 0 | 0 | 0 |
| 06/08/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 05/08/2024 |
24
|
1,000 | 24 | 24 | 24 | 0 | 0 | 0 |
| 02/08/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 01/08/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 31/07/2024 |
23.40
|
8,100 | 24 | 24 | 23.40 | 0 | 0 | 0 |
| 30/07/2024 |
24
|
2,100 | 23.90 | 24 | 23.90 | 0 | 0 | 0 |
| 29/07/2024 |
23.50
|
5,900 | 23.40 | 23.50 | 23.40 | 0 | 0 | 0 |
| 26/07/2024 |
23.50
|
13,200 | 23.40 | 23.50 | 23.40 | 0 | 0 | 0 |
| 25/07/2024 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 |
| 24/07/2024 |
23.70
|
3,900 | 23.80 | 23.80 | 23.20 | 0 | 0 | 0 |
| 23/07/2024 |
23.90
|
5,500 | 24 | 24 | 23 | 0 | 0 | 0 |
| 22/07/2024 |
25.30
|
2,400 | 24 | 25.30 | 24 | 0 | 0 | 0 |
| 19/07/2024 |
24
|
600 | 22.90 | 24 | 22.90 | 0 | 0 | 0 |
| 18/07/2024 |
24.30
|
100 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 |
| 17/07/2024 |
23
|
1,100 | 25.50 | 25.50 | 23 | 0 | 0 | 0 |
| 16/07/2024 |
23.90
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
| 15/07/2024 |
24
|
1,200 | 24.50 | 24.50 | 23.30 | 0 | 0 | 0 |
| 12/07/2024 |
23.80
|
5,300 | 23.80 | 23.90 | 23.70 | 0 | 0 | 0 |
| 11/07/2024 |
26.30
|
0 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 |
| 10/07/2024 |
26.30
|
200 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 |
| 09/07/2024 |
26.30
|
10,700 | 23.70 | 26.30 | 23 | 0 | 0 | 0 |
| 08/07/2024 |
27.20
|
800 | 27.20 | 27.20 | 23.70 | 0 | 0 | 0 |
| 05/07/2024 |
27.20
|
200 | 27.20 | 27.20 | 27.20 | 0 | 0 | 0 |
| 04/07/2024 |
24.90
|
500 | 26.50 | 26.50 | 24.90 | 0 | 0 | 0 |
| 03/07/2024 |
23.70
|
5,400 | 26 | 26 | 23.70 | 0 | 0 | 0 |
| 02/07/2024 |
23.60
|
10,500 | 23.90 | 23.90 | 23.50 | 0 | 0 | 0 |
| 01/07/2024 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 |
| 28/06/2024 |
23.50
|
23,600 | 24.90 | 24.90 | 23.50 | 0 | 0 | 0 |
| 27/06/2024 |
24.10
|
22,900 | 23.40 | 24.70 | 23.20 | 0 | 0 | 0 |
| 26/06/2024 |
23
|
5,400 | 23.40 | 23.40 | 23 | 0 | 0 | 0 |
| 25/06/2024 |
23.50
|
5,900 | 23.50 | 23.70 | 23.50 | 0 | 0 | 0 |
| 24/06/2024 |
23.50
|
3,700 | 24.70 | 24.70 | 23.50 | 0 | 0 | 0 |