| 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) |
-2.60 | -9.45% | 18,187,300 | -400 | -0.0 |
24.30
27.50
24.90
|
|
2 tháng
(2024-09-23) |
-1.60 | -6.04% | 41,496,200 | -14,300 | -0.4 |
24.30
28.30
24.90
|
|
3 tháng
(2024-08-23) |
-3.45 | -12.17% | 55,311,100 | -14,900 | -0.4 |
24.30
28.35
24.90
|
|
6 tháng
(2024-05-27) |
-3.25 | -11.55% | 142,255,000 | -41,700 | -1.2 |
24.15
31
24.90
|
|
12 tháng
(2023-11-27) |
1.05 | 4.40% | 223,759,200 | -257,180 | -7.0 |
23
31
24.90
|
|
24 tháng
(2022-12-02) |
12.91 | 107.63% | 400,826,300 | -668,649 | -20.3 |
9.97
31.30
24.90
|
|
36 tháng
(2021-12-07) |
8.01 | 47.42% | 648,697,300 | -5,108,856 | -262.4 |
7.77
38.17
24.90
|
|
60 tháng
(2019-12-18) |
21.22 | 575.82% | 1,454,484,830 | -15,230,956 | -397.0 |
3.11
38.17
24.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/11/2024 |
24.75
|
231,700 | 25 | 25.25 | 24.75 | 0 | 0 | 0 |
| 21/11/2024 |
24.90
|
227,900 | 24.80 | 24.95 | 24.50 | 0 | 0 | 0 |
| 20/11/2024 |
24.60
|
511,300 | 24.90 | 25 | 24.20 | 0 | 0 | 0 |
| 19/11/2024 |
24.30
|
457,000 | 25.30 | 25.35 | 24.30 | 0 | 0 | 0 |
| 18/11/2024 |
25.15
|
818,300 | 25.60 | 25.70 | 24.50 | 0 | 300 | -0.0 |
| 15/11/2024 |
25.50
|
1,075,600 | 26.20 | 26.40 | 25.40 | 0 | 0 | 0 |
| 14/11/2024 |
26.50
|
1,283,800 | 26.60 | 27.35 | 26.40 | 0 | 0 | 0 |
| 13/11/2024 |
26.55
|
682,600 | 26.90 | 26.90 | 26.30 | 0 | 0 | 0 |
| 12/11/2024 |
26.95
|
755,600 | 27.70 | 27.70 | 26.95 | 0 | 0 | 0 |
| 11/11/2024 |
27.50
|
1,251,200 | 26.35 | 27.50 | 26.15 | 0 | 0 | 0 |
| 08/11/2024 |
26.35
|
417,000 | 26.30 | 26.60 | 26.30 | 0 | 0 | 0 |
| 07/11/2024 |
26.30
|
413,500 | 26.80 | 26.80 | 26.20 | 0 | 0 | 0 |
| 06/11/2024 |
26.75
|
623,200 | 26.40 | 26.75 | 26.05 | 0 | 0 | 0 |
| 05/11/2024 |
26.05
|
572,700 | 26.15 | 26.15 | 25.80 | 0 | 0 | 0 |
| 04/11/2024 |
25.90
|
534,500 | 26.05 | 26.30 | 25.90 | 0 | 0 | 0 |
| 01/11/2024 |
26.15
|
610,400 | 26.65 | 26.65 | 26.10 | 0 | 100 | -0.0 |
| 31/10/2024 |
26.70
|
318,700 | 26.70 | 26.80 | 26.45 | 0 | 0 | 0 |
| 30/10/2024 |
26.70
|
391,500 | 26.70 | 26.75 | 26.40 | 0 | 0 | 0 |
| 29/10/2024 |
26.70
|
535,000 | 26.75 | 26.85 | 26.55 | 0 | 0 | 0 |
| 28/10/2024 |
26.45
|
260,500 | 26.80 | 26.80 | 26.40 | 0 | 0 | 0 |
| 25/10/2024 |
26.35
|
3,010,800 | 26.30 | 27.05 | 26.20 | 0 | 0 | 0 |
| 24/10/2024 |
26.25
|
907,900 | 27.50 | 27.50 | 26.25 | 0 | 0 | 0 |
| 23/10/2024 |
27.50
|
975,600 | 27.20 | 27.70 | 26.90 | 0 | 0 | 0 |
| 22/10/2024 |
27.50
|
1,552,700 | 27.90 | 28.30 | 25.90 | 0 | 0 | 0 |
| 21/10/2024 |
27.80
|
1,703,100 | 27.90 | 28.90 | 27.70 | 0 | 4,000 | -0.1 |
| 18/10/2024 |
27.75
|
1,545,600 | 28.30 | 28.40 | 27.70 | 0 | 0 | 0 |
| 17/10/2024 |
28.10
|
1,431,300 | 28.50 | 28.85 | 27.90 | 0 | 300 | -0.0 |
| 16/10/2024 |
28.30
|
4,201,000 | 26.65 | 28.30 | 26.45 | 0 | 0 | 0 |
| 15/10/2024 |
26.45
|
1,181,000 | 27.20 | 27.40 | 26.45 | 0 | 0 | 0 |
| 14/10/2024 |
27.20
|
698,800 | 27.40 | 27.70 | 27.10 | 0 | 7,600 | -0.2 |
| 11/10/2024 |
27.30
|
3,262,500 | 26.45 | 27.50 | 26 | 0 | 0 | 0 |
| 10/10/2024 |
26.25
|
678,100 | 26.20 | 26.60 | 26.10 | 0 | 2,000 | -0.1 |
| 09/10/2024 |
26.05
|
347,000 | 26 | 26.30 | 25.95 | 0 | 0 | 0 |
| 08/10/2024 |
26.10
|
366,900 | 25.90 | 26.20 | 25.75 | 0 | 0 | 0 |
| 07/10/2024 |
25.90
|
210,800 | 25.95 | 26.30 | 25.70 | 0 | 0 | 0 |
| 04/10/2024 |
25.95
|
300,000 | 25.75 | 26.15 | 25.75 | 0 | 0 | 0 |
| 03/10/2024 |
25.85
|
1,121,600 | 26.20 | 26.35 | 25.75 | 0 | 0 | 0 |
| 02/10/2024 |
26.15
|
906,100 | 26.65 | 26.75 | 26.15 | 0 | 0 | 0 |
| 01/10/2024 |
26.85
|
1,151,300 | 27.05 | 27.30 | 26.85 | 0 | 0 | 0 |
| 30/09/2024 |
26.95
|
680,700 | 26.60 | 26.95 | 26.30 | 0 | 0 | 0 |
| 27/09/2024 |
26.50
|
959,300 | 26.70 | 26.80 | 26.50 | 0 | 0 | 0 |
| 26/09/2024 |
26.65
|
874,100 | 26.85 | 27 | 26.40 | 0 | 0 | 0 |
| 25/09/2024 |
26.75
|
710,300 | 26.60 | 26.80 | 26.55 | 0 | 0 | 0 |
| 24/09/2024 |
26.50
|
368,800 | 26.50 | 26.60 | 26.40 | 0 | 0 | 0 |
| 23/09/2024 |
26.50
|
610,600 | 26.45 | 26.75 | 26.30 | 0 | 0 | 0 |
| 20/09/2024 |
26.45
|
871,100 | 26.50 | 26.60 | 26.25 | 0 | 0 | 0 |
| 19/09/2024 |
26.30
|
614,400 | 26.35 | 26.45 | 26.10 | 0 | 0 | 0 |
| 18/09/2024 |
26.05
|
1,101,100 | 26.05 | 26.40 | 25.90 | 0 | 0 | 0 |
| 17/09/2024 |
26.05
|
527,000 | 25.90 | 26.15 | 25.60 | 0 | 0 | 0 |
| 16/09/2024 |
25.90
|
742,600 | 26.50 | 26.80 | 25.75 | 0 | 0 | 0 |
| 13/09/2024 |
26.50
|
724,400 | 26.40 | 26.70 | 26.10 | 0 | 0 | 0 |
| 12/09/2024 |
26.50
|
562,300 | 27.40 | 27.40 | 26.50 | 0 | 0 | 0 |
| 11/09/2024 |
27.10
|
526,300 | 27.60 | 27.60 | 26.95 | 0 | 0 | 0 |
| 10/09/2024 |
27.60
|
1,028,700 | 27.90 | 28.45 | 27.60 | 0 | 0 | 0 |
| 09/09/2024 |
27.70
|
501,200 | 27.90 | 28.10 | 27.60 | 0 | 0 | 0 |
| 06/09/2024 |
28.05
|
656,300 | 27.50 | 28.20 | 27.40 | 0 | 0 | 0 |
| 05/09/2024 |
27.50
|
584,200 | 27.70 | 28.10 | 27.50 | 0 | 0 | 0 |
| 04/09/2024 |
27.60
|
528,900 | 27.40 | 27.80 | 27.30 | 0 | 600 | -0.0 |
| 30/08/2024 |
27.90
|
429,000 | 28.40 | 28.40 | 27.80 | 0 | 0 | 0 |
| 29/08/2024 |
28.20
|
629,000 | 28.20 | 28.30 | 27.60 | 0 | 0 | 0 |
| 28/08/2024 |
28.10
|
1,107,500 | 27.85 | 28.10 | 27.60 | 0 | 0 | 0 |
| 27/08/2024 |
27.85
|
1,079,800 | 28.20 | 28.20 | 27.45 | 0 | 0 | 0 |
| 26/08/2024 |
27.85
|
715,300 | 28.60 | 28.60 | 27.70 | 0 | 0 | 0 |
| 23/08/2024 |
28.35
|
885,800 | 28.40 | 28.40 | 27.80 | 0 | 0 | 0 |
| 22/08/2024 |
28.20
|
980,200 | 28.40 | 28.70 | 28 | 0 | 0 | 0 |
| 21/08/2024 |
28.60
|
2,499,700 | 28 | 29.35 | 28 | 0 | 0 | 0 |
| 20/08/2024 |
27.70
|
1,314,600 | 27.40 | 27.70 | 27.10 | 0 | 0 | 0 |
| 19/08/2024 |
27.35
|
1,229,900 | 27.25 | 28 | 27.05 | 0 | 0 | 0 |
| 16/08/2024 |
26.95
|
1,319,600 | 25.90 | 27.10 | 25.70 | 0 | 0 | 0 |
| 15/08/2024 |
25.65
|
295,600 | 26 | 26 | 25.50 | 0 | 0 | 0 |
| 14/08/2024 |
26.10
|
382,000 | 26.35 | 26.40 | 25.80 | 0 | 0 | 0 |
| 13/08/2024 |
26.30
|
458,500 | 26.30 | 26.30 | 25.65 | 0 | 0 | 0 |
| 12/08/2024 |
26.35
|
380,500 | 26.20 | 26.80 | 25.95 | 0 | 0 | 0 |
| 09/08/2024 |
26.20
|
1,071,900 | 25.60 | 26.60 | 25.55 | 0 | 0 | 0 |
| 08/08/2024 |
25.80
|
372,700 | 25.10 | 25.80 | 25 | 0 | 0 | 0 |
| 07/08/2024 |
25.50
|
1,074,300 | 24.95 | 25.80 | 24.60 | 0 | 0 | 0 |
| 06/08/2024 |
24.80
|
502,300 | 24.55 | 24.95 | 24.20 | 0 | 0 | 0 |
| 05/08/2024 |
24.15
|
830,800 | 24.60 | 25.45 | 24.10 | 0 | 0 | 0 |
| 02/08/2024 |
25.90
|
579,000 | 24.30 | 26.10 | 24.30 | 0 | 0 | 0 |
| 01/08/2024 |
25
|
1,087,500 | 26.60 | 26.60 | 25 | 0 | 0 | 0 |
| 31/07/2024 |
26.25
|
712,400 | 26.45 | 26.80 | 26.20 | 0 | 0 | 0 |
| 30/07/2024 |
26.40
|
631,000 | 26.60 | 26.80 | 25.85 | 0 | 0 | 0 |
| 29/07/2024 |
26.60
|
749,700 | 26.45 | 26.90 | 26.45 | 0 | 0 | 0 |
| 26/07/2024 |
26.40
|
602,900 | 25.95 | 26.40 | 25.90 | 0 | 0 | 0 |
| 25/07/2024 |
25.65
|
634,100 | 25.60 | 26.40 | 25.60 | 0 | 0 | 0 |
| 24/07/2024 |
26
|
1,182,100 | 25 | 26.40 | 25 | 0 | 0 | 0 |
| 23/07/2024 |
25.95
|
1,885,800 | 28 | 28.50 | 25.95 | 0 | 0 | 0 |
| 22/07/2024 |
27.90
|
1,554,200 | 29.15 | 29.15 | 27.40 | 0 | 0 | 0 |
| 19/07/2024 |
29.35
|
2,257,000 | 29.25 | 29.80 | 28.80 | 0 | 0 | 0 |
| 18/07/2024 |
29
|
1,423,300 | 27.95 | 29 | 27.70 | 0 | 0 | 0 |
| 17/07/2024 |
27.70
|
2,846,200 | 29.45 | 30 | 27.20 | 0 | 14,200 | -0.4 |
| 16/07/2024 |
29.20
|
1,214,100 | 29.60 | 29.90 | 29 | 0 | 0 | 0 |
| 15/07/2024 |
29.50
|
2,176,900 | 28.45 | 29.50 | 28.30 | 0 | 0 | 0 |
| 12/07/2024 |
28.35
|
1,042,400 | 28.35 | 29 | 28.25 | 0 | 0 | 0 |
| 11/07/2024 |
28.25
|
997,900 | 28.80 | 28.85 | 28.15 | 0 | 0 | 0 |
| 10/07/2024 |
28.55
|
1,168,900 | 29.30 | 29.30 | 28.55 | 0 | 0 | 0 |
| 09/07/2024 |
29
|
2,427,200 | 28.50 | 29.30 | 28.40 | 0 | 0 | 0 |
| 08/07/2024 |
28.25
|
1,729,700 | 27.60 | 28.65 | 27.60 | 0 | 300 | -0.0 |
| 05/07/2024 |
27.65
|
572,300 | 27.60 | 28.10 | 27.50 | 0 | 0 | 0 |
| 04/07/2024 |
27.65
|
510,500 | 27.65 | 28 | 27.55 | 0 | 0 | 0 |
| 03/07/2024 |
27.65
|
597,900 | 28.20 | 28.20 | 27.65 | 0 | 0 | 0 |