| 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) |
-1.10 | -4.15% | 31,370 | 2,000 | 0.1 |
25.30
27
25.40
|
|
2 tháng
(2024-09-23) |
-1.50 | -5.58% | 51,706 | 1,700 | 0.0 |
25.30
27.20
25.40
|
|
3 tháng
(2024-08-23) |
-3.10 | -10.88% | 77,063 | 3,300 | 0.1 |
25.30
30
25.40
|
|
6 tháng
(2024-05-27) |
-0.60 | -2.31% | 333,917 | 12,800 | 0.3 |
25.30
30
25.40
|
|
12 tháng
(2023-11-28) |
5.40 | 27% | 1,046,979 | 48,600 | 1.3 |
19
30
25.40
|
|
24 tháng
(2022-12-02) |
7.70 | 43.47% | 1,505,667 | 41,465 | 1.1 |
16.31
30
25.40
|
|
36 tháng
(2021-12-07) |
3.87 | 18% | 2,247,340 | 49,665 | 1.3 |
15.56
30
25.40
|
|
60 tháng
(2019-12-18) |
1.92 | 8.17% | 5,208,607 | 54,790 | 1.3 |
14.91
30
25.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/11/2024 |
25.40
|
200 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 |
| 20/11/2024 |
25.30
|
200 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 |
| 19/11/2024 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 18/11/2024 |
25.40
|
300 | 25.80 | 25.80 | 25.40 | 0 | 0 | 0 |
| 15/11/2024 |
25.80
|
300 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
| 14/11/2024 |
25.70
|
2,301 | 26 | 26 | 25.70 | 2,000 | 0 | 0.1 |
| 13/11/2024 |
26
|
800 | 26 | 26 | 26 | 0 | 0 | 0 |
| 12/11/2024 |
25.90
|
1,900 | 26 | 26 | 25.90 | 0 | 0 | 0 |
| 11/11/2024 |
25.50
|
2,800 | 25.90 | 25.90 | 25.50 | 0 | 0 | 0 |
| 08/11/2024 |
25.80
|
100 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
| 07/11/2024 |
25.50
|
1,748 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 06/11/2024 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 05/11/2024 |
26.50
|
745 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 04/11/2024 |
26.50
|
1,200 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 01/11/2024 |
26.50
|
200 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 31/10/2024 |
26.50
|
4,545 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 30/10/2024 |
26.40
|
300 | 26.30 | 26.40 | 26.30 | 0 | 0 | 0 |
| 29/10/2024 |
26.30
|
1,015 | 26.40 | 26.40 | 26.30 | 0 | 0 | 0 |
| 28/10/2024 |
26.50
|
1,300 | 26.10 | 26.60 | 26.10 | 0 | 0 | 0 |
| 25/10/2024 |
26.50
|
3,205 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 24/10/2024 |
26.90
|
1,211 | 27 | 27 | 26.90 | 0 | 0 | 0 |
| 23/10/2024 |
27
|
2,000 | 27 | 27 | 27 | 0 | 0 | 0 |
| 22/10/2024 |
26.50
|
5,000 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 21/10/2024 |
26.50
|
4 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 18/10/2024 |
26.50
|
1,000 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 17/10/2024 |
26.50
|
1,000 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 16/10/2024 |
26.90
|
5 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 |
| 15/10/2024 |
26.90
|
2,100 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 |
| 14/10/2024 |
26.80
|
5 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
| 11/10/2024 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
| 10/10/2024 |
26.80
|
1,300 | 26.70 | 26.80 | 26.70 | 0 | 0 | 0 |
| 09/10/2024 |
26.20
|
1,000 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 |
| 08/10/2024 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 |
| 07/10/2024 |
27.20
|
600 | 25.20 | 27.20 | 25.20 | 0 | 300 | -0.0 |
| 04/10/2024 |
26.70
|
11 | 26.70 | 26.70 | 26.70 | 0 | 0 | 0 |
| 03/10/2024 |
26.70
|
100 | 26.70 | 26.70 | 26.70 | 0 | 0 | 0 |
| 02/10/2024 |
26.50
|
1,100 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 01/10/2024 |
26.10
|
1,000 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 |
| 30/09/2024 |
27
|
6,100 | 26.50 | 27 | 26.50 | 0 | 0 | 0 |
| 27/09/2024 |
26
|
1,200 | 26 | 26 | 26 | 0 | 0 | 0 |
| 26/09/2024 |
25.70
|
1,011 | 26.30 | 26.30 | 25.70 | 0 | 0 | 0 |
| 25/09/2024 |
25.60
|
2,000 | 25.70 | 25.70 | 25.60 | 0 | 0 | 0 |
| 24/09/2024 |
26.50
|
700 | 26.60 | 26.60 | 26.50 | 0 | 0 | 0 |
| 23/09/2024 |
26.90
|
100 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 |
| 20/09/2024 |
26.10
|
600 | 26 | 26.10 | 26 | 0 | 0 | 0 |
| 19/09/2024 |
26.20
|
1,200 | 26 | 26.20 | 26 | 100 | 0 | 0.0 |
| 18/09/2024 |
26
|
2,900 | 27.30 | 27.50 | 26 | 0 | 0 | 0 |
| 17/09/2024 |
27.50
|
900 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
| 16/09/2024 |
27.50
|
5,600 | 23.70 | 27.50 | 23.70 | 0 | 0 | 0 |
| 13/09/2024 |
27.50
|
1,100 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
| 12/09/2024 |
26.80
|
1,003 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
| 11/09/2024 |
26.30
|
601 | 27 | 27 | 26 | 0 | 0 | 0 |
| 10/09/2024 |
26
|
2,903 | 26.10 | 26.10 | 26 | 0 | 0 | 0 |
| 09/09/2024 |
26
|
2,400 | 26.10 | 26.10 | 26 | 0 | 0 | 0 |
| 06/09/2024 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 |
| 05/09/2024 |
28
|
803 | 28 | 28 | 28 | 0 | 0 | 0 |
| 04/09/2024 |
30
|
111 | 30 | 30 | 30 | 0 | 0 | 0 |
| 30/08/2024 |
27
|
8 | 27 | 27 | 27 | 0 | 0 | 0 |
| 29/08/2024 |
27
|
6 | 27 | 27 | 27 | 0 | 0 | 0 |
| 28/08/2024 |
27
|
1,500 | 27 | 27 | 27 | 0 | 0 | 0 |
| 27/08/2024 |
27
|
2,510 | 27 | 27.10 | 27 | 1,500 | 0 | 0.0 |
| 26/08/2024 |
28.50
|
212 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 |
| 23/08/2024 |
28.50
|
1,000 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 |
| 22/08/2024 |
28.50
|
1,000 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 |
| 21/08/2024 |
28.40
|
0 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 |
| 20/08/2024 |
28.30
|
1,000 | 28.40 | 28.40 | 28.30 | 0 | 0 | 0 |
| 19/08/2024 |
28.30
|
402 | 28.30 | 28.30 | 28.30 | 0 | 0 | 0 |
| 16/08/2024 |
28.30
|
101 | 28.30 | 28.30 | 28.30 | 0 | 0 | 0 |
| 15/08/2024 |
26.30
|
0 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 |
| 14/08/2024 |
26.10
|
1,000 | 28.20 | 28.20 | 26.10 | 0 | 0 | 0 |
| 13/08/2024 |
28.20
|
6,612 | 28 | 28.20 | 28 | 0 | 0 | 0 |
| 12/08/2024 |
28
|
203 | 28 | 28 | 28 | 0 | 0 | 0 |
| 09/08/2024 |
26.60
|
0 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 |
| 08/08/2024 |
26.70
|
700 | 26.60 | 26.70 | 26.60 | 0 | 0 | 0 |
| 07/08/2024 |
26.80
|
200 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
| 06/08/2024 |
26.60
|
1,500 | 26.90 | 26.90 | 26.60 | 0 | 0 | 0 |
| 05/08/2024 |
26.50
|
1,100 | 27 | 27 | 26.50 | 0 | 0 | 0 |
| 02/08/2024 |
27
|
9,600 | 27 | 27 | 27 | 0 | 0 | 0 |
| 01/08/2024 |
27
|
4,300 | 27 | 27 | 27 | 0 | 0 | 0 |
| 31/07/2024 |
27
|
1,000 | 27 | 27 | 27 | 0 | 0 | 0 |
| 30/07/2024 |
27
|
1,000 | 27 | 27 | 27 | 0 | 0 | 0 |
| 29/07/2024 |
27
|
1,700 | 27 | 27 | 27 | 0 | 0 | 0 |
| 26/07/2024 |
27.30
|
500 | 27.30 | 27.30 | 27.30 | 0 | 0 | 0 |
| 25/07/2024 |
27.30
|
5,400 | 27.10 | 27.30 | 27.10 | 0 | 0 | 0 |
| 24/07/2024 |
27.40
|
2,200 | 27 | 27.40 | 27 | 0 | 400 | -0.0 |
| 23/07/2024 |
27.20
|
1,213 | 27.30 | 27.30 | 27.20 | 500 | 0 | 0.0 |
| 22/07/2024 |
28.10
|
0 | 28.10 | 28.10 | 28.10 | 0 | 0 | 0 |
| 19/07/2024 |
28.10
|
600 | 28.10 | 28.10 | 28.10 | 0 | 400 | -0.0 |
| 18/07/2024 |
27.80
|
2,900 | 28 | 28 | 27.80 | 0 | 0 | 0 |
| 17/07/2024 |
27.60
|
313 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 |
| 16/07/2024 |
28
|
7,900 | 27.60 | 28 | 27.60 | 0 | 0 | 0 |
| 15/07/2024 |
27.30
|
6,000 | 27.70 | 27.70 | 27.30 | 1,000 | 0 | 0.0 |
| 12/07/2024 |
27.80
|
1,000 | 27.80 | 27.80 | 27.80 | 1,000 | 0 | 0.0 |
| 11/07/2024 |
27.80
|
5,300 | 27.80 | 27.80 | 27.80 | 5,000 | 0 | 0.1 |
| 10/07/2024 |
27.70
|
7,300 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 |
| 09/07/2024 |
27.70
|
100 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 |
| 08/07/2024 |
27.70
|
500 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 |
| 05/07/2024 |
27.70
|
6,400 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 |
| 04/07/2024 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 |
| 03/07/2024 |
27.70
|
5,607 | 27.70 | 27.80 | 27.70 | 0 | 0 | 0 |