| 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) |
-3.40 | -14.35% | 902,155 | 0 | 0 |
20
23.80
20.30
|
|
2 tháng
(2024-09-23) |
-2.60 | -11.35% | 1,727,136 | 0 | 0 |
20
24.70
20.30
|
|
3 tháng
(2024-08-23) |
-7.40 | -26.71% | 2,840,560 | 0 | 0 |
20
27.70
20.30
|
|
6 tháng
(2024-05-27) |
-1.10 | -5.14% | 9,009,014 | 0 | 0 |
20
28.10
20.30
|
|
12 tháng
(2023-11-27) |
-0.20 | -0.98% | 12,607,199 | 0 | 0 |
20
28.10
20.30
|
|
24 tháng
(2022-12-02) |
-0.70 | -3.33% | 13,135,784 | 0 | 0 |
20
28.10
20.30
|
|
36 tháng
(2021-12-07) |
-1.39 | -6.39% | 17,044,130 | -400 | -0.0 |
20
36.01
20.30
|
|
60 tháng
(2019-12-18) |
8.14 | 67.01% | 23,773,853 | -500 | -0.0 |
10.24
36.01
20.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/11/2024 |
20.30
|
31,900 | 20 | 20.40 | 20 | 0 | 0 | 0 |
| 20/11/2024 |
20.30
|
10,100 | 20.10 | 20.50 | 20 | 0 | 0 | 0 |
| 19/11/2024 |
20.30
|
6,000 | 20 | 20.30 | 20 | 0 | 0 | 0 |
| 18/11/2024 |
20.40
|
6,900 | 20 | 20.40 | 20 | 0 | 0 | 0 |
| 15/11/2024 |
20
|
74,204 | 20.80 | 20.80 | 20 | 0 | 0 | 0 |
| 14/11/2024 |
20.80
|
51,100 | 20.70 | 21.30 | 20.70 | 0 | 0 | 0 |
| 13/11/2024 |
21
|
18,304 | 21 | 21 | 20.70 | 0 | 0 | 0 |
| 12/11/2024 |
21
|
29,403 | 21 | 21 | 20.40 | 0 | 0 | 0 |
| 11/11/2024 |
21
|
30,337 | 20.70 | 21.10 | 20.70 | 0 | 0 | 0 |
| 08/11/2024 |
21
|
52,200 | 20.70 | 21 | 20.70 | 0 | 0 | 0 |
| 07/11/2024 |
20.70
|
44,257 | 21.40 | 21.40 | 20.60 | 0 | 0 | 0 |
| 06/11/2024 |
21.20
|
40,040 | 20.60 | 21.60 | 20.60 | 0 | 0 | 0 |
| 05/11/2024 |
20.60
|
11,923 | 21.40 | 21.40 | 20.60 | 0 | 0 | 0 |
| 04/11/2024 |
20.80
|
49,713 | 22.20 | 22.20 | 20.70 | 0 | 0 | 0 |
| 01/11/2024 |
21.80
|
43,547 | 21.40 | 21.80 | 21.30 | 0 | 0 | 0 |
| 31/10/2024 |
21.40
|
304,202 | 23.60 | 23.60 | 21.40 | 0 | 0 | 0 |
| 30/10/2024 |
23.70
|
14,979 | 23.20 | 24 | 23.20 | 0 | 0 | 0 |
| 29/10/2024 |
23.80
|
3,300 | 23.30 | 23.80 | 23.20 | 0 | 0 | 0 |
| 28/10/2024 |
23.30
|
3,500 | 23.70 | 23.70 | 23.30 | 0 | 0 | 0 |
| 25/10/2024 |
23.30
|
13,000 | 23.50 | 23.50 | 22.70 | 0 | 0 | 0 |
| 24/10/2024 |
23.40
|
7,930 | 23.70 | 23.70 | 22.90 | 0 | 0 | 0 |
| 23/10/2024 |
23.40
|
35,716 | 23.40 | 23.60 | 22.80 | 0 | 0 | 0 |
| 22/10/2024 |
23.70
|
19,600 | 23.90 | 24 | 23.20 | 0 | 0 | 0 |
| 21/10/2024 |
23.70
|
2,805 | 24 | 24 | 23.40 | 0 | 0 | 0 |
| 18/10/2024 |
23.20
|
63,100 | 23.90 | 24.50 | 23.20 | 0 | 0 | 0 |
| 17/10/2024 |
23.70
|
9,000 | 23.90 | 24 | 23.40 | 0 | 0 | 0 |
| 16/10/2024 |
23.60
|
15,200 | 23.80 | 23.80 | 23.30 | 0 | 0 | 0 |
| 15/10/2024 |
24
|
22,135 | 24.30 | 24.30 | 23.50 | 0 | 0 | 0 |
| 14/10/2024 |
24.70
|
5,800 | 24.90 | 24.90 | 24.30 | 0 | 0 | 0 |
| 11/10/2024 |
24.30
|
69,709 | 24 | 24.90 | 23.90 | 0 | 0 | 0 |
| 10/10/2024 |
23.70
|
28,900 | 24.50 | 24.50 | 23.20 | 0 | 0 | 0 |
| 09/10/2024 |
23.90
|
18,300 | 23.90 | 24.40 | 23.70 | 0 | 0 | 0 |
| 08/10/2024 |
23.50
|
49,921 | 22.70 | 24 | 22.40 | 0 | 0 | 0 |
| 07/10/2024 |
22.40
|
16,152 | 22.30 | 22.90 | 22.30 | 0 | 0 | 0 |
| 04/10/2024 |
22.30
|
50,042 | 22.10 | 22.70 | 22 | 0 | 0 | 0 |
| 03/10/2024 |
22.10
|
77,100 | 22.70 | 22.70 | 22 | 0 | 0 | 0 |
| 02/10/2024 |
22.70
|
26,100 | 22.80 | 23 | 22.70 | 0 | 0 | 0 |
| 01/10/2024 |
22.80
|
42,700 | 23.10 | 23.40 | 22.70 | 0 | 0 | 0 |
| 30/09/2024 |
23.10
|
35,500 | 23.60 | 23.60 | 22.90 | 0 | 0 | 0 |
| 27/09/2024 |
23.40
|
15,500 | 24 | 24 | 23.10 | 0 | 0 | 0 |
| 26/09/2024 |
23
|
82,700 | 22.80 | 23 | 22.60 | 0 | 0 | 0 |
| 25/09/2024 |
22.80
|
51,400 | 23.10 | 23.10 | 22.70 | 0 | 0 | 0 |
| 24/09/2024 |
23.10
|
24,716 | 22.70 | 23.60 | 22.60 | 0 | 0 | 0 |
| 23/09/2024 |
22.90
|
118,201 | 23.60 | 23.60 | 22.50 | 0 | 0 | 0 |
| 20/09/2024 |
23.60
|
98,100 | 24 | 24.50 | 23.50 | 0 | 0 | 0 |
| 19/09/2024 |
24
|
61,302 | 24.30 | 24.50 | 24 | 0 | 0 | 0 |
| 18/09/2024 |
24.40
|
38,200 | 24.80 | 24.80 | 24.30 | 0 | 0 | 0 |
| 17/09/2024 |
24.80
|
22,745 | 26.10 | 26.10 | 24.20 | 0 | 0 | 0 |
| 16/09/2024 |
24.10
|
70,636 | 25 | 25 | 24.10 | 0 | 0 | 0 |
| 13/09/2024 |
25
|
13,401 | 24.60 | 25 | 24.50 | 0 | 0 | 0 |
| 12/09/2024 |
25
|
10,458 | 25 | 25.20 | 24.70 | 0 | 0 | 0 |
| 11/09/2024 |
24.90
|
48,805 | 24.10 | 25 | 23.50 | 0 | 0 | 0 |
| 10/09/2024 |
24.30
|
127,370 | 25.40 | 25.60 | 24.30 | 0 | 0 | 0 |
| 09/09/2024 |
25.60
|
85,505 | 26.40 | 26.60 | 25.50 | 0 | 0 | 0 |
| 06/09/2024 |
26.70
|
35,600 | 26.70 | 26.80 | 26.40 | 0 | 0 | 0 |
| 05/09/2024 |
26.70
|
39,106 | 26.90 | 27 | 26.70 | 0 | 0 | 0 |
| 04/09/2024 |
27.40
|
44,940 | 26.90 | 27.80 | 26.80 | 0 | 0 | 0 |
| 30/08/2024 |
27.50
|
38,322 | 27.20 | 27.50 | 26.80 | 0 | 0 | 0 |
| 29/08/2024 |
27.30
|
117,005 | 27.50 | 27.60 | 26.90 | 0 | 0 | 0 |
| 28/08/2024 |
27.40
|
71,600 | 27 | 27.40 | 27 | 0 | 0 | 0 |
| 27/08/2024 |
27
|
85,702 | 27.70 | 27.70 | 27 | 0 | 0 | 0 |
| 26/08/2024 |
27.70
|
23,115 | 27.70 | 28.50 | 27.60 | 0 | 0 | 0 |
| 23/08/2024 |
27.70
|
81,512 | 27.70 | 27.80 | 27.10 | 0 | 0 | 0 |
| 22/08/2024 |
27.70
|
112,831 | 27.20 | 29 | 27.20 | 0 | 0 | 0 |
| 21/08/2024 |
27.10
|
44,510 | 27.30 | 27.30 | 27.10 | 0 | 0 | 0 |
| 20/08/2024 |
27.20
|
54,111 | 27 | 27.40 | 27 | 0 | 0 | 0 |
| 19/08/2024 |
27.40
|
69,492 | 27 | 27.40 | 26.90 | 0 | 0 | 0 |
| 16/08/2024 |
27.20
|
191,229 | 26.70 | 27.30 | 26.50 | 0 | 0 | 0 |
| 15/08/2024 |
27
|
54,834 | 26.20 | 27.40 | 26.20 | 0 | 0 | 0 |
| 14/08/2024 |
27.10
|
50,383 | 27.40 | 27.60 | 27 | 0 | 0 | 0 |
| 13/08/2024 |
27.40
|
130,729 | 27.60 | 27.60 | 26.70 | 0 | 0 | 0 |
| 12/08/2024 |
28
|
69,010 | 28.10 | 28.20 | 27.70 | 0 | 0 | 0 |
| 09/08/2024 |
28.10
|
52,404 | 28 | 28.20 | 27.80 | 0 | 0 | 0 |
| 08/08/2024 |
28
|
371,468 | 27.10 | 29.80 | 27.10 | 0 | 0 | 0 |
| 07/08/2024 |
27.10
|
121,530 | 26.20 | 27.30 | 25.80 | 0 | 0 | 0 |
| 06/08/2024 |
25.40
|
386,767 | 28.10 | 28.10 | 25.40 | 0 | 0 | 0 |
| 05/08/2024 |
27.70
|
313,289 | 26.90 | 29 | 26.50 | 0 | 0 | 0 |
| 02/08/2024 |
27.90
|
49,920 | 28 | 28 | 27 | 0 | 0 | 0 |
| 01/08/2024 |
27.90
|
1,291,467 | 27.90 | 27.90 | 27.20 | 0 | 0 | 0 |
| 31/07/2024 |
25.40
|
21,949 | 24.10 | 25.40 | 24.10 | 0 | 0 | 0 |
| 30/07/2024 |
25.70
|
12,422 | 25.90 | 25.90 | 25 | 0 | 0 | 0 |
| 29/07/2024 |
26
|
1,500 | 26.10 | 26.10 | 25.80 | 0 | 0 | 0 |
| 26/07/2024 |
26.10
|
24,200 | 24.80 | 26.20 | 24.30 | 0 | 0 | 0 |
| 25/07/2024 |
25.20
|
2,800 | 25.30 | 25.30 | 24.30 | 0 | 0 | 0 |
| 24/07/2024 |
24.80
|
15,700 | 24.10 | 24.90 | 24 | 0 | 0 | 0 |
| 23/07/2024 |
25.30
|
78,318 | 24.30 | 25.30 | 24.10 | 0 | 0 | 0 |
| 22/07/2024 |
25.50
|
18,200 | 24.70 | 25.90 | 23.10 | 0 | 0 | 0 |
| 19/07/2024 |
25.60
|
23,600 | 26 | 26.10 | 25.60 | 0 | 0 | 0 |
| 18/07/2024 |
26.30
|
10,618 | 25.80 | 26.30 | 24.20 | 0 | 0 | 0 |
| 17/07/2024 |
26.70
|
7,800 | 27 | 27 | 26.20 | 0 | 0 | 0 |
| 16/07/2024 |
27.40
|
16,171 | 26.40 | 27.40 | 26.40 | 0 | 0 | 0 |
| 15/07/2024 |
26.60
|
24,100 | 26.70 | 26.70 | 26.30 | 0 | 0 | 0 |
| 12/07/2024 |
26.70
|
11,361 | 26.80 | 26.80 | 26.50 | 0 | 0 | 0 |
| 11/07/2024 |
26.80
|
15,857 | 27 | 27 | 26.50 | 0 | 0 | 0 |
| 10/07/2024 |
26.60
|
7,410 | 27.90 | 27.90 | 26.60 | 0 | 0 | 0 |
| 09/07/2024 |
27.40
|
40,639 | 26.60 | 27.80 | 26.60 | 0 | 0 | 0 |
| 08/07/2024 |
26.70
|
29,700 | 26.80 | 27 | 26.50 | 0 | 0 | 0 |
| 05/07/2024 |
26.70
|
34,500 | 27 | 27 | 26.50 | 0 | 0 | 0 |
| 04/07/2024 |
26.80
|
47,800 | 26.70 | 27 | 26.70 | 0 | 0 | 0 |
| 03/07/2024 |
26.70
|
63,000 | 26.60 | 26.90 | 26.50 | 0 | 0 | 0 |