| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-21) |
-2.40 | -9.39% | 216,534,300 | -1,492,968 | -35.0 |
23.15
25.55
23.55
|
|
2 tháng
(2024-09-23) |
-1.65 | -6.65% | 542,475,800 | -1,547,968 | -36.4 |
23.15
25.90
23.55
|
|
3 tháng
(2024-08-22) |
-1.25 | -5.12% | 778,465,800 | -2,458,468 | -58.3 |
23.15
25.90
23.55
|
|
6 tháng
(2024-05-24) |
0.70 | 3.12% | 1,890,467,800 | 174,840 | 7.6 |
21.75
25.90
23.55
|
|
12 tháng
(2023-11-27) |
5.93 | 34.43% | 4,112,615,500 | -5,863,562 | -131.3 |
17.22
25.90
23.55
|
|
24 tháng
(2022-12-01) |
8.38 | 56.72% | 6,445,683,600 | -8,476,303 | -142.3 |
13.94
25.90
23.55
|
|
36 tháng
(2021-12-06) |
4.13 | 21.73% | 9,295,662,000 | -9,392,393 | -165.4 |
11.74
25.90
23.55
|
|
60 tháng
(2019-12-17) |
13.86 | 149.17% | 15,288,649,400 | 1,048,701 | -155.6 |
5.98
25.90
23.55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/11/2024 |
24
|
6,580,200 | 23.60 | 24 | 23.40 | 0 | 9,315 | -0.2 |
| 20/11/2024 |
23.55
|
9,713,500 | 23.15 | 23.70 | 23.15 | 1,273,200 | 1,413,200 | -3.3 |
| 19/11/2024 |
23.15
|
7,581,900 | 23.50 | 23.60 | 23.15 | 290,000 | 1,742,620 | -34.0 |
| 18/11/2024 |
23.40
|
15,027,600 | 23.50 | 23.65 | 23.10 | 949,400 | 961,505 | -0.3 |
| 15/11/2024 |
23.50
|
11,785,200 | 23.70 | 23.80 | 23.50 | 8,134,100 | 8,134,100 | 0 |
| 14/11/2024 |
23.80
|
8,429,800 | 24.10 | 24.10 | 23.80 | 12,161,773 | 12,162,700 | -0.0 |
| 13/11/2024 |
24.15
|
10,658,900 | 24.10 | 24.25 | 23.85 | 3,099,752 | 3,128,968 | -0.7 |
| 12/11/2024 |
24.10
|
8,810,800 | 24.30 | 24.35 | 24.10 | 0 | 7,000 | -0.2 |
| 11/11/2024 |
24.30
|
17,138,000 | 24.55 | 24.60 | 23.95 | 300 | 1,200 | -0.0 |
| 08/11/2024 |
24.55
|
7,681,300 | 24.85 | 24.90 | 24.40 | 1,300 | 0 | 0.0 |
| 07/11/2024 |
24.80
|
4,721,700 | 25 | 25 | 24.80 | 0 | 0 | 0 |
| 06/11/2024 |
24.85
|
6,561,400 | 24.65 | 24.90 | 24.50 | 0 | 0 | 0 |
| 05/11/2024 |
24.45
|
6,496,400 | 24.55 | 24.60 | 24.40 | 15,700 | 1,300 | 0.4 |
| 04/11/2024 |
24.45
|
11,901,500 | 24.70 | 24.75 | 24.40 | 0 | 0 | 0 |
| 01/11/2024 |
24.60
|
9,317,300 | 24.95 | 25.05 | 24.60 | 4,100 | 0 | 0.1 |
| 31/10/2024 |
25.05
|
6,662,200 | 25 | 25.20 | 24.80 | 2,000 | 15,700 | -0.3 |
| 30/10/2024 |
25
|
6,320,000 | 25 | 25.15 | 24.70 | 200 | 0 | 0.0 |
| 29/10/2024 |
25
|
5,342,200 | 24.90 | 25.10 | 24.85 | 11,000 | 4,000 | 0.2 |
| 28/10/2024 |
24.80
|
3,872,900 | 24.75 | 24.85 | 24.65 | 0 | 2,000 | -0.0 |
| 25/10/2024 |
24.65
|
10,606,300 | 24.80 | 24.80 | 24.55 | 0 | 200 | -0.0 |
| 24/10/2024 |
24.70
|
16,246,700 | 25.25 | 25.40 | 24.70 | 0 | 11,000 | -0.3 |
| 23/10/2024 |
25.25
|
11,634,500 | 25.25 | 25.35 | 25.15 | 1,000 | 0 | 0.0 |
| 22/10/2024 |
25.25
|
20,327,200 | 25.50 | 25.65 | 25.15 | 8,700 | 0 | 0.2 |
| 21/10/2024 |
25.55
|
9,410,500 | 25.75 | 25.90 | 25.55 | 0 | 0 | 0 |
| 18/10/2024 |
25.75
|
18,478,000 | 26 | 26.20 | 25.70 | 1,500 | 1,000 | 0.0 |
| 17/10/2024 |
25.90
|
11,681,000 | 25.55 | 25.90 | 25.35 | 7,500 | 8,700 | -0.0 |
| 16/10/2024 |
25.50
|
10,829,400 | 25.65 | 25.65 | 25.40 | 4,200 | 0 | 0.1 |
| 15/10/2024 |
25.65
|
15,413,400 | 25.95 | 26.10 | 25.65 | 3,000 | 1,500 | 0.0 |
| 14/10/2024 |
25.85
|
15,572,800 | 25.65 | 26.10 | 25.50 | 0 | 7,400 | -0.2 |
| 11/10/2024 |
25.55
|
6,485,000 | 25.50 | 25.60 | 25.35 | 0 | 4,200 | -0.1 |
| 10/10/2024 |
25.50
|
12,327,300 | 25.70 | 25.95 | 25.50 | 100 | 3,000 | -0.1 |
| 09/10/2024 |
25.60
|
14,336,900 | 25.30 | 25.65 | 25.25 | 2,600 | 3,000 | -0.0 |
| 08/10/2024 |
25.20
|
11,968,400 | 25.20 | 25.50 | 25.10 | 4,000 | 0 | 0.1 |
| 07/10/2024 |
25.20
|
10,186,200 | 25.30 | 25.40 | 25 | 11,400 | 100 | 0.3 |
| 04/10/2024 |
25.10
|
18,601,300 | 25.50 | 25.50 | 25.10 | 4,500 | 2,600 | 0.0 |
| 03/10/2024 |
25.50
|
20,995,600 | 25.65 | 26.10 | 25.40 | 0 | 4,000 | -0.1 |
| 02/10/2024 |
25.70
|
12,817,100 | 25.55 | 25.85 | 25.50 | 0 | 11,400 | -0.3 |
| 01/10/2024 |
25.65
|
18,768,300 | 25.75 | 26.15 | 25.65 | 2,400 | 4,500 | -0.1 |
| 30/09/2024 |
25.70
|
14,401,600 | 25.45 | 25.80 | 25.45 | 0 | 0 | 0 |
| 27/09/2024 |
25.70
|
18,136,400 | 25.70 | 26.15 | 25.60 | 3,200 | 0 | 0.1 |
| 26/09/2024 |
25.70
|
26,475,400 | 25.75 | 25.95 | 25.50 | 0 | 2,400 | -0.1 |
| 25/09/2024 |
25.75
|
32,046,100 | 25.40 | 25.90 | 25.35 | 300 | 41,900 | -1.1 |
| 24/09/2024 |
25.25
|
17,579,900 | 24.90 | 25.30 | 24.80 | 0 | 3,000 | -0.1 |
| 23/09/2024 |
24.80
|
18,841,400 | 24.80 | 25.40 | 24.80 | 0 | 1,000 | -0.0 |
| 20/09/2024 |
24.75
|
26,323,600 | 24.55 | 25 | 24.55 | 100 | 300 | -0.0 |
| 19/09/2024 |
24.40
|
6,720,200 | 24.45 | 24.55 | 24.35 | 0 | 60,000 | -1.5 |
| 18/09/2024 |
24.40
|
13,554,500 | 24.30 | 24.60 | 24.15 | 0 | 0 | 0 |
| 17/09/2024 |
24.25
|
8,279,900 | 24 | 24.25 | 23.80 | 12,200 | 0 | 0.3 |
| 16/09/2024 |
23.90
|
8,418,300 | 23.90 | 24.25 | 23.85 | 0 | 0 | 0 |
| 13/09/2024 |
23.90
|
4,397,400 | 24.05 | 24.05 | 23.85 | 0 | 0 | 0 |
| 12/09/2024 |
24
|
5,629,000 | 24 | 24.15 | 23.95 | 0 | 12,200 | -0.3 |
| 11/09/2024 |
23.90
|
9,689,000 | 23.75 | 24.05 | 23.50 | 0 | 246,800 | -5.8 |
| 10/09/2024 |
23.75
|
12,381,300 | 24.05 | 24.20 | 23.65 | 0 | 182,900 | -4.4 |
| 09/09/2024 |
23.95
|
7,767,200 | 23.90 | 23.95 | 23.75 | 0 | 0 | 0 |
| 06/09/2024 |
24
|
14,681,100 | 23.90 | 24.05 | 23.75 | 0 | 500 | -0.0 |
| 05/09/2024 |
23.95
|
16,458,100 | 24.40 | 24.70 | 23.90 | 0 | 266,500 | -6.5 |
| 04/09/2024 |
24.40
|
15,149,200 | 24.45 | 24.60 | 24.35 | 0 | 47,600 | -1.2 |
| 30/08/2024 |
24.85
|
8,869,300 | 24.85 | 25 | 24.80 | 0 | 36,800 | -0.9 |
| 29/08/2024 |
24.85
|
22,617,900 | 24.65 | 25.20 | 24.65 | 500 | 22,100 | -0.5 |
| 28/08/2024 |
24.65
|
12,094,000 | 24.45 | 24.70 | 24.35 | 9,700 | 30,100 | -0.5 |
| 27/08/2024 |
24.40
|
10,098,000 | 24.35 | 24.50 | 24.30 | 10,000 | 20,000 | -0.2 |
| 26/08/2024 |
24.45
|
10,218,000 | 24.70 | 24.80 | 24.30 | 3,000 | 500 | 0.1 |
| 23/08/2024 |
24.55
|
9,573,700 | 24.40 | 24.65 | 24.30 | 0 | 9,700 | -0.2 |
| 22/08/2024 |
24.40
|
13,070,300 | 24.85 | 24.90 | 24.40 | 0 | 10,000 | -0.2 |
| 21/08/2024 |
24.75
|
21,525,300 | 24.25 | 24.80 | 24.05 | 19,000 | 3,000 | 0.4 |
| 20/08/2024 |
24.25
|
16,378,100 | 24.10 | 24.50 | 24.05 | 4,600 | 2,400 | 0.1 |
| 19/08/2024 |
24.05
|
8,940,400 | 24.10 | 24.25 | 23.95 | 0 | 24,600 | -0.6 |
| 16/08/2024 |
24.05
|
21,005,900 | 23.40 | 24.10 | 23.35 | 0 | 19,000 | -0.5 |
| 15/08/2024 |
23.25
|
7,883,800 | 23.40 | 23.55 | 23.25 | 15,100 | 4,600 | 0.2 |
| 14/08/2024 |
23.40
|
6,574,600 | 23.75 | 23.75 | 23.40 | 0 | 0 | 0 |
| 13/08/2024 |
23.60
|
6,721,200 | 23.65 | 23.75 | 23.40 | 0 | 23,600 | -0.6 |
| 12/08/2024 |
23.70
|
10,231,700 | 23.50 | 23.70 | 23.35 | 0 | 15,100 | -0.4 |
| 09/08/2024 |
23.45
|
8,470,400 | 23.20 | 23.50 | 23.20 | 95,234 | 50,600 | 0.0 |
| 08/08/2024 |
23.05
|
10,204,400 | 23.30 | 23.50 | 23 | 0 | 400 | -0.0 |
| 07/08/2024 |
23.35
|
10,207,600 | 23.40 | 23.50 | 23.20 | 14,200 | 0 | 0.3 |
| 06/08/2024 |
23.40
|
16,963,800 | 23.20 | 23.50 | 23 | 3,700 | 44,600 | -1.0 |
| 05/08/2024 |
22.95
|
31,221,800 | 23.05 | 23.55 | 22.80 | 71,800 | 101,000 | -0.7 |
| 02/08/2024 |
23.80
|
23,767,000 | 23 | 23.80 | 23 | 0 | 14,200 | -0.3 |
| 01/08/2024 |
23.40
|
32,341,200 | 24.40 | 24.55 | 23.25 | 0 | 3,700 | -0.1 |
| 31/07/2024 |
24.40
|
20,396,300 | 24.50 | 24.90 | 24.20 | 2,500 | 71,800 | -1.7 |
| 30/07/2024 |
24.50
|
19,571,700 | 24.10 | 24.50 | 23.85 | 20,900 | 0 | 0.5 |
| 29/07/2024 |
24.10
|
9,503,000 | 24.45 | 24.45 | 24.10 | 20,900 | 0 | 0.5 |
| 26/07/2024 |
24.30
|
12,160,400 | 23.90 | 24.35 | 23.85 | 2,000 | 2,500 | -0.0 |
| 25/07/2024 |
23.95
|
20,386,600 | 23.85 | 24.10 | 23.50 | 4,100 | 100 | 0.1 |
| 24/07/2024 |
23.95
|
25,838,700 | 23.80 | 24.25 | 23.65 | 0 | 20,900 | -0.5 |
| 23/07/2024 |
23.90
|
47,896,200 | 25.35 | 25.35 | 23.80 | 2,234,060 | 1,926,500 | -0.0 |
| 22/07/2024 |
25.20
|
33,806,600 | 25.30 | 25.75 | 24.65 | 0 | 4,100 | -0.1 |
| 19/07/2024 |
25.40
|
45,583,300 | 24.90 | 25.65 | 24.80 | 0 | 168,500 | -4.3 |
| 18/07/2024 |
24.90
|
30,072,900 | 24.60 | 25 | 24.10 | 4,500 | 309,500 | -7.6 |
| 17/07/2024 |
24.50
|
72,360,100 | 23.80 | 25.15 | 23.55 | 300 | 31,100 | -0.8 |
| 16/07/2024 |
23.55
|
24,769,400 | 23.10 | 23.95 | 23.05 | 0 | 212,400 | -5.0 |
| 15/07/2024 |
23.05
|
4,409,400 | 23.05 | 23.20 | 22.95 | 0 | 4,500 | -0.1 |
| 12/07/2024 |
23
|
7,369,600 | 22.95 | 23.20 | 22.90 | 0 | 300 | -0.0 |
| 11/07/2024 |
23.10
|
7,698,300 | 23.45 | 23.50 | 23.10 | 0 | 246,400 | -5.8 |
| 10/07/2024 |
23.30
|
19,192,200 | 23.15 | 23.60 | 23.15 | 900 | 27,900 | -0.6 |
| 09/07/2024 |
23.15
|
13,428,600 | 22.80 | 23.15 | 22.65 | 200 | 32,100 | -0.7 |
| 08/07/2024 |
22.70
|
7,042,600 | 22.80 | 22.95 | 22.60 | 900 | 0 | 0.0 |
| 05/07/2024 |
22.80
|
6,230,800 | 22.80 | 22.85 | 22.60 | 800 | 500 | 0.0 |
| 04/07/2024 |
22.80
|
5,713,700 | 22.90 | 23 | 22.60 | 0 | 200 | -0.0 |
| 03/07/2024 |
22.90
|
7,022,000 | 22.80 | 22.95 | 22.60 | 0 | 900 | -0.0 |