| 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) |
-0.50 | -1.96% | 22,378 | 1,900 | 0.0 |
23.10
26.50
25
|
|
2 tháng
(2024-09-23) |
-1.20 | -4.58% | 38,051 | 5,700 | 0.2 |
23.10
29
25
|
|
3 tháng
(2024-08-23) |
-0.50 | -1.96% | 61,737 | 11,100 | 0.3 |
23.10
29
25
|
|
6 tháng
(2024-05-27) |
0.80 | 3.31% | 113,528 | 13,300 | 0.4 |
23
29
25
|
|
12 tháng
(2023-12-04) |
5.09 | 25.58% | 177,026 | 23,100 | 0.6 |
19.91
29
25
|
|
24 tháng
(2022-12-02) |
8.53 | 51.83% | 340,758 | 41,200 | 1.0 |
15.19
29
25
|
|
36 tháng
(2021-12-07) |
6.78 | 37.20% | 619,516 | 55,000 | 1.3 |
15.19
29
25
|
|
60 tháng
(2019-12-18) |
16.06 | 179.56% | 1,151,905 | 82,200 | 1.9 |
8.94
29
25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/11/2024 |
25
|
2,100 | 22.60 | 25 | 22.60 | 0 | 100 | -0.0 |
| 20/11/2024 |
25
|
2,000 | 25.20 | 25.20 | 25 | 0 | 0 | 0 |
| 19/11/2024 |
25.10
|
5,900 | 25 | 25.10 | 25 | 1,500 | 0 | 0.0 |
| 18/11/2024 |
24.60
|
600 | 25 | 25 | 24.60 | 0 | 0 | 0 |
| 15/11/2024 |
25
|
1,000 | 25 | 25 | 25 | 0 | 0 | 0 |
| 14/11/2024 |
25
|
1,000 | 25 | 25 | 25 | 0 | 0 | 0 |
| 13/11/2024 |
25
|
520 | 25 | 25 | 25 | 0 | 0 | 0 |
| 12/11/2024 |
25
|
700 | 25 | 25 | 25 | 600 | 0 | 0.0 |
| 11/11/2024 |
25
|
7,801 | 25 | 25 | 25 | 0 | 0 | 0 |
| 08/11/2024 |
23.10
|
0 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
| 07/11/2024 |
23.10
|
100 | 23.10 | 23.10 | 23.10 | 0 | 100 | -0.0 |
| 06/11/2024 |
25
|
300 | 27 | 27 | 25 | 0 | 0 | 0 |
| 05/11/2024 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 04/11/2024 |
26.50
|
200 | 25.50 | 26.50 | 25.50 | 0 | 0 | 0 |
| 01/11/2024 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 31/10/2024 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 30/10/2024 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 29/10/2024 |
25.50
|
110 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 28/10/2024 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 25/10/2024 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 24/10/2024 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 23/10/2024 |
26
|
47 | 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 |
26
|
33 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 18/10/2024 |
26
|
300 | 24.50 | 26 | 24.50 | 0 | 100 | -0.0 |
| 17/10/2024 |
26.50
|
1,000 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 16/10/2024 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 15/10/2024 |
24.50
|
100 | 24.50 | 24.50 | 24.50 | 0 | 100 | -0.0 |
| 14/10/2024 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 |
| 11/10/2024 |
27.90
|
2,300 | 24.20 | 27.90 | 24.20 | 2,000 | 100 | 0.1 |
| 10/10/2024 |
27.50
|
390 | 27.20 | 27.50 | 27.20 | 0 | 0 | 0 |
| 09/10/2024 |
27.50
|
100 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
| 08/10/2024 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 07/10/2024 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 04/10/2024 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 03/10/2024 |
25
|
100 | 25 | 25 | 25 | 0 | 100 | -0.0 |
| 02/10/2024 |
29
|
5,656 | 27.90 | 29 | 27.90 | 0 | 600 | -0.0 |
| 01/10/2024 |
26.20
|
100 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 |
| 30/09/2024 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 27/09/2024 |
26
|
1,700 | 26 | 26 | 26 | 0 | 0 | 0 |
| 26/09/2024 |
26
|
623 | 26 | 26 | 26 | 0 | 0 | 0 |
| 25/09/2024 |
26.20
|
11 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 |
| 24/09/2024 |
26.20
|
60 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 |
| 23/09/2024 |
26.20
|
3,200 | 26.20 | 26.20 | 26.20 | 2,800 | 0 | 0.1 |
| 20/09/2024 |
26.10
|
1,000 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 |
| 19/09/2024 |
26.20
|
1 | 26 | 26 | 26 | 0 | 0 | 0 |
| 18/09/2024 |
26.20
|
10,741 | 25.50 | 26.20 | 25.50 | 3,600 | 0 | 0.1 |
| 17/09/2024 |
26
|
300 | 25.30 | 26 | 25.20 | 0 | 0 | 0 |
| 16/09/2024 |
26
|
2,406 | 25.50 | 26 | 25.50 | 2,000 | 0 | 0.1 |
| 13/09/2024 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 |
| 12/09/2024 |
25.70
|
200 | 26 | 26 | 25.70 | 0 | 0 | 0 |
| 11/09/2024 |
25
|
1,100 | 25 | 25.20 | 25 | 100 | 100 | 0 |
| 10/09/2024 |
27.90
|
300 | 25 | 31 | 25 | 0 | 200 | -0.0 |
| 09/09/2024 |
27.90
|
1,938 | 27.50 | 27.90 | 27 | 0 | 0 | 0 |
| 06/09/2024 |
26
|
600 | 29 | 29 | 26 | 0 | 0 | 0 |
| 05/09/2024 |
24
|
1,600 | 28 | 28 | 24 | 0 | 0 | 0 |
| 04/09/2024 |
29
|
1,800 | 26.40 | 29 | 26.40 | 0 | 0 | 0 |
| 30/08/2024 |
26.40
|
500 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 |
| 29/08/2024 |
26.50
|
400 | 26 | 26.50 | 26 | 0 | 0 | 0 |
| 28/08/2024 |
26
|
200 | 26 | 26 | 26 | 0 | 0 | 0 |
| 27/08/2024 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 26/08/2024 |
25
|
600 | 25 | 25 | 25 | 0 | 0 | 0 |
| 23/08/2024 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 22/08/2024 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 21/08/2024 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 20/08/2024 |
25.50
|
1,300 | 25.90 | 25.90 | 25.50 | 0 | 0 | 0 |
| 19/08/2024 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 |
| 16/08/2024 |
26
|
407 | 25.50 | 26 | 25.50 | 0 | 0 | 0 |
| 15/08/2024 |
25.50
|
500 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 14/08/2024 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 13/08/2024 |
25
|
600 | 25 | 25 | 25 | 0 | 0 | 0 |
| 12/08/2024 |
25
|
200 | 25 | 25 | 25 | 0 | 0 | 0 |
| 09/08/2024 |
25
|
2,100 | 25 | 25 | 25 | 0 | 2,100 | -0.1 |
| 08/08/2024 |
25
|
100 | 25 | 25 | 25 | 0 | 0 | 0 |
| 07/08/2024 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 06/08/2024 |
25
|
300 | 23.50 | 25 | 23.50 | 0 | 300 | -0.0 |
| 05/08/2024 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 |
| 02/08/2024 |
27
|
20 | 27 | 27 | 27 | 0 | 0 | 0 |
| 01/08/2024 |
27
|
100 | 27 | 27 | 27 | 0 | 0 | 0 |
| 31/07/2024 |
27
|
3,300 | 26.80 | 27 | 26.80 | 200 | 0 | 0.0 |
| 30/07/2024 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
| 29/07/2024 |
26.80
|
5,800 | 26.80 | 26.80 | 26.80 | 3,800 | 0 | 0.1 |
| 26/07/2024 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
| 25/07/2024 |
27
|
2,700 | 22.30 | 27 | 22.30 | 700 | 100 | 0.0 |
| 24/07/2024 |
27
|
200 | 25.40 | 27 | 25.40 | 0 | 0 | 0 |
| 23/07/2024 |
25
|
200 | 23.70 | 25 | 23.70 | 0 | 100 | -0.0 |
| 22/07/2024 |
27.10
|
100 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 |
| 19/07/2024 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 18/07/2024 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 17/07/2024 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 16/07/2024 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 15/07/2024 |
26
|
100 | 26 | 26 | 26 | 0 | 0 | 0 |
| 12/07/2024 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 11/07/2024 |
25.50
|
1 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 10/07/2024 |
25.50
|
500 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 09/07/2024 |
27.30
|
800 | 25.10 | 27.40 | 25.10 | 0 | 100 | -0.0 |
| 08/07/2024 |
27.90
|
500 | 29.90 | 29.90 | 27.90 | 100 | 100 | 0 |
| 05/07/2024 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 04/07/2024 |
26
|
801 | 26 | 26 | 26 | 0 | 0 | 0 |
| 03/07/2024 |
26
|
2,018 | 26 | 26 | 26 | 0 | 0 | 0 |