| 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) |
-1.15 | -5.05% | 3,014,000 | -113,700 | -2.5 |
21.40
22.90
21.60
|
|
2 tháng
(2024-09-23) |
-1.95 | -8.28% | 5,773,900 | 2,100 | 0.2 |
21.40
23.75
21.60
|
|
3 tháng
(2024-08-23) |
-2.25 | -9.43% | 9,320,800 | 321,700 | 7.7 |
21.40
23.85
21.60
|
|
6 tháng
(2024-05-27) |
-2.30 | -9.62% | 44,216,600 | 367,300 | 9.4 |
21.40
26.70
21.60
|
|
12 tháng
(2023-11-27) |
-2.70 | -11.12% | 118,114,400 | 467,080 | 11.3 |
21.40
28.85
21.60
|
|
24 tháng
(2022-12-02) |
6.05 | 38.93% | 159,515,600 | 591,425 | 13.9 |
14.26
28.85
21.60
|
|
36 tháng
(2021-12-07) |
-14.36 | -39.93% | 201,740,300 | -587,395 | -45.9 |
11.28
50.22
21.60
|
|
60 tháng
(2019-12-18) |
6.62 | 44.24% | 284,230,880 | 1,226,005 | 35.9 |
10.13
50.22
21.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/11/2024 |
21.60
|
0 | 0 | 0 | 0 | 0 | 0 | 0 |
| 21/11/2024 |
21.60
|
21,900 | 21.60 | 21.65 | 21.40 | 0 | 0 | 0 |
| 20/11/2024 |
21.60
|
66,100 | 21.35 | 21.80 | 21.30 | 4,600 | 1,900 | 0.1 |
| 19/11/2024 |
21.40
|
42,900 | 21.65 | 21.75 | 21.40 | 300 | 900 | -0.0 |
| 18/11/2024 |
21.50
|
214,300 | 21.80 | 22 | 21.35 | 0 | 500 | -0.0 |
| 15/11/2024 |
21.95
|
131,900 | 22.40 | 22.40 | 21.50 | 200 | 200 | -0 |
| 14/11/2024 |
22.45
|
149,100 | 22.50 | 22.65 | 22.30 | 0 | 0 | 0 |
| 13/11/2024 |
22.50
|
124,500 | 22.55 | 22.65 | 22.20 | 1,000 | 0 | 0.0 |
| 12/11/2024 |
22.60
|
105,500 | 22.75 | 22.80 | 22.40 | 1,700 | 200 | 0.0 |
| 11/11/2024 |
22.50
|
76,900 | 22.25 | 22.65 | 22.25 | 0 | 2,800 | -0.1 |
| 08/11/2024 |
22.35
|
120,900 | 23.10 | 23.10 | 22.35 | 0 | 0 | 0 |
| 07/11/2024 |
22.90
|
205,500 | 23 | 23.35 | 22.90 | 0 | 0 | 0 |
| 06/11/2024 |
22.90
|
382,500 | 21.90 | 22.90 | 21.85 | 0 | 0 | 0 |
| 05/11/2024 |
21.65
|
27,000 | 21.80 | 21.85 | 21.60 | 0 | 100 | -0.0 |
| 04/11/2024 |
21.60
|
72,700 | 21.85 | 21.85 | 21.45 | 0 | 3,300 | -0.1 |
| 01/11/2024 |
21.70
|
529,300 | 22.35 | 22.35 | 21.50 | 6,000 | 114,900 | -2.4 |
| 31/10/2024 |
22.25
|
140,300 | 22.25 | 22.35 | 22.10 | 0 | 5,600 | -0.1 |
| 30/10/2024 |
22.25
|
60,400 | 22.45 | 22.50 | 22.20 | 3,700 | 0 | 0.1 |
| 29/10/2024 |
22.45
|
67,600 | 22.30 | 22.60 | 22.30 | 6,500 | 0 | 0.1 |
| 28/10/2024 |
22.35
|
48,700 | 22.30 | 22.50 | 22.30 | 0 | 2,000 | -0.0 |
| 25/10/2024 |
22.30
|
152,500 | 22.90 | 22.90 | 22.25 | 4,000 | 1,500 | 0.1 |
| 24/10/2024 |
22.70
|
80,000 | 22.80 | 22.95 | 22.70 | 1,900 | 500 | 0.0 |
| 23/10/2024 |
22.80
|
90,200 | 22.85 | 22.90 | 22.70 | 1,700 | 1,900 | -0.0 |
| 22/10/2024 |
22.75
|
103,300 | 22.80 | 23 | 22.70 | 0 | 9,000 | -0.2 |
| 21/10/2024 |
22.95
|
51,500 | 23.20 | 23.20 | 22.85 | 2,100 | 0 | 0.0 |
| 18/10/2024 |
23.20
|
78,400 | 23.05 | 23.45 | 23 | 800 | 0 | 0.0 |
| 17/10/2024 |
23
|
199,400 | 22.70 | 23.05 | 22.70 | 0 | 1,800 | -0.0 |
| 16/10/2024 |
22.65
|
96,500 | 22.90 | 22.90 | 22.65 | 0 | 2,700 | -0.1 |
| 15/10/2024 |
22.85
|
70,600 | 23 | 23 | 22.85 | 0 | 0 | 0 |
| 14/10/2024 |
23
|
80,300 | 23.10 | 23.25 | 22.90 | 900 | 0 | 0.0 |
| 11/10/2024 |
23
|
118,700 | 23.35 | 23.35 | 23 | 200 | 0 | 0.0 |
| 10/10/2024 |
23.20
|
87,400 | 23.10 | 23.40 | 23.10 | 1,600 | 0 | 0.0 |
| 09/10/2024 |
23
|
99,300 | 22.90 | 23.10 | 22.90 | 0 | 0 | 0 |
| 08/10/2024 |
23
|
99,500 | 22.90 | 23.05 | 22.80 | 700 | 4,100 | -0.1 |
| 07/10/2024 |
22.90
|
48,000 | 23.10 | 23.25 | 22.90 | 2,900 | 100 | 0.1 |
| 04/10/2024 |
23
|
47,300 | 23.10 | 23.10 | 22.85 | 0 | 500 | -0.0 |
| 03/10/2024 |
23
|
287,100 | 23.20 | 23.30 | 22.90 | 50,000 | 5,500 | 1.0 |
| 02/10/2024 |
23.20
|
199,900 | 23.35 | 23.40 | 23.15 | 59,300 | 3,200 | 1.3 |
| 01/10/2024 |
23.35
|
132,900 | 23.30 | 23.60 | 23.30 | 7,200 | 0 | 0.2 |
| 30/09/2024 |
23.25
|
101,800 | 23.35 | 23.60 | 23.25 | 300 | 0 | 0.0 |
| 27/09/2024 |
23.30
|
305,200 | 23.45 | 23.45 | 23.20 | 9,400 | 0 | 0.2 |
| 26/09/2024 |
23.45
|
266,500 | 23.70 | 23.90 | 23.40 | 2,400 | 0 | 0.1 |
| 25/09/2024 |
23.75
|
88,200 | 23.75 | 23.85 | 23.70 | 900 | 0 | 0.0 |
| 24/09/2024 |
23.75
|
230,700 | 23.55 | 23.90 | 23.35 | 0 | 5,500 | -0.1 |
| 23/09/2024 |
23.55
|
70,700 | 23.80 | 23.80 | 23.35 | 1,800 | 1,300 | 0.0 |
| 20/09/2024 |
23.70
|
238,000 | 23.65 | 23.90 | 23.60 | 134,000 | 0 | 3.2 |
| 19/09/2024 |
23.50
|
151,400 | 23.65 | 23.70 | 23.50 | 58,400 | 0 | 1.4 |
| 18/09/2024 |
23.50
|
211,200 | 23.30 | 23.80 | 23.30 | 51,500 | 0 | 1.2 |
| 17/09/2024 |
23.20
|
94,900 | 23.05 | 23.25 | 23 | 4,000 | 400 | 0.1 |
| 16/09/2024 |
23.10
|
142,700 | 23 | 23.30 | 23 | 66,000 | 400 | 1.5 |
| 13/09/2024 |
23
|
194,900 | 22.80 | 23.35 | 22.60 | 0 | 11,200 | -0.3 |
| 12/09/2024 |
22.60
|
182,800 | 22.50 | 22.80 | 22.50 | 5,000 | 2,500 | 0.1 |
| 11/09/2024 |
22.40
|
388,300 | 22.75 | 22.75 | 22.30 | 1,900 | 8,300 | -0.1 |
| 10/09/2024 |
22.75
|
211,900 | 23.10 | 23.10 | 22.70 | 0 | 3,900 | -0.1 |
| 09/09/2024 |
23.10
|
112,400 | 23.10 | 23.15 | 23 | 0 | 0 | 0 |
| 06/09/2024 |
23.15
|
273,100 | 23.25 | 23.25 | 23 | 6,800 | 0 | 0.2 |
| 05/09/2024 |
23.25
|
172,100 | 23.45 | 23.70 | 23.15 | 1,600 | 600 | 0.0 |
| 04/09/2024 |
23.45
|
267,500 | 23.45 | 23.60 | 23.20 | 10,000 | 500 | 0.2 |
| 30/08/2024 |
23.60
|
111,100 | 23.65 | 23.80 | 23.60 | 0 | 400 | -0.0 |
| 29/08/2024 |
23.65
|
111,500 | 23.75 | 23.80 | 23.60 | 0 | 900 | -0.0 |
| 28/08/2024 |
23.70
|
178,600 | 23.75 | 23.85 | 23.60 | 2,800 | 3,600 | -0.0 |
| 27/08/2024 |
23.75
|
189,400 | 23.85 | 24.10 | 23.60 | 700 | 2,400 | -0.0 |
| 26/08/2024 |
23.80
|
112,800 | 24.05 | 24.15 | 23.80 | 0 | 2,500 | -0.1 |
| 23/08/2024 |
23.85
|
202,300 | 23.85 | 23.95 | 23.65 | 14,600 | 100 | 0.3 |
| 22/08/2024 |
23.70
|
375,800 | 24.10 | 24.10 | 23.70 | 5,200 | 5,300 | -0.0 |
| 21/08/2024 |
24.05
|
298,300 | 24.20 | 24.35 | 24 | 14,000 | 400 | 0.3 |
| 20/08/2024 |
24.20
|
340,700 | 24.05 | 24.50 | 24 | 5,200 | 0 | 0.1 |
| 19/08/2024 |
24.05
|
255,400 | 24.35 | 24.35 | 24 | 2,500 | 0 | 0.1 |
| 16/08/2024 |
23.90
|
516,200 | 23.25 | 24 | 23.05 | 31,200 | 2,000 | 0.7 |
| 15/08/2024 |
23.05
|
156,300 | 22.85 | 23.25 | 22.85 | 0 | 0 | 0 |
| 14/08/2024 |
22.95
|
167,700 | 23.10 | 23.35 | 22.80 | 0 | 900 | -0.0 |
| 13/08/2024 |
23.10
|
266,000 | 23.45 | 23.45 | 23 | 0 | 5,400 | -0.1 |
| 12/08/2024 |
23.40
|
152,900 | 23.15 | 23.45 | 23.15 | 2,000 | 2,600 | -0.0 |
| 09/08/2024 |
23.15
|
104,900 | 22.85 | 23.15 | 22.85 | 2,000 | 10,200 | -0.2 |
| 08/08/2024 |
22.70
|
302,900 | 23.10 | 23.25 | 22.70 | 3,200 | 0 | 0.1 |
| 07/08/2024 |
23.10
|
248,300 | 23.25 | 23.40 | 22.60 | 3,200 | 3,600 | -0.0 |
| 06/08/2024 |
23.10
|
540,000 | 22.45 | 23.20 | 22.25 | 15,400 | 0 | 0.4 |
| 05/08/2024 |
22.30
|
905,500 | 23.50 | 23.50 | 22.20 | 0 | 1,600 | -0.0 |
| 02/08/2024 |
23.80
|
1,127,800 | 23.50 | 23.80 | 22.60 | 5,200 | 163,600 | -3.7 |
| 01/08/2024 |
23.80
|
1,101,000 | 25 | 25.20 | 23.50 | 9,300 | 22,600 | -0.3 |
| 31/07/2024 |
24.90
|
473,500 | 25.60 | 25.90 | 24.80 | 0 | 42,900 | -1.1 |
| 30/07/2024 |
25.55
|
1,500,000 | 25.10 | 25.80 | 24.95 | 21,100 | 6,500 | 0.4 |
| 29/07/2024 |
24.70
|
553,300 | 25 | 25.05 | 24.55 | 21,100 | 6,500 | 0.4 |
| 26/07/2024 |
24.90
|
527,100 | 25.10 | 25.20 | 24.70 | 0 | 0 | 0 |
| 25/07/2024 |
25
|
1,421,600 | 24.50 | 25.40 | 24.15 | 16,700 | 31,300 | -0.4 |
| 24/07/2024 |
24.60
|
753,900 | 23.75 | 24.70 | 23 | 111,100 | 0 | 2.7 |
| 23/07/2024 |
23.80
|
721,500 | 24.05 | 24.40 | 23.60 | 21,000 | 26,500 | -0.1 |
| 22/07/2024 |
24
|
1,442,000 | 25.80 | 25.80 | 24 | 31,300 | 138,700 | -2.7 |
| 19/07/2024 |
25.80
|
570,900 | 25.90 | 25.90 | 25.35 | 50,000 | 84,800 | -0.9 |
| 18/07/2024 |
26
|
611,900 | 25.35 | 26 | 25.15 | 1,300 | 3,000 | -0.0 |
| 17/07/2024 |
25.50
|
660,400 | 27 | 27 | 24.85 | 6,800 | 3,400 | 0.1 |
| 16/07/2024 |
26.70
|
1,927,100 | 25.70 | 26.85 | 25.60 | 293,100 | 500 | 7.8 |
| 15/07/2024 |
25.60
|
306,200 | 25.25 | 25.85 | 25.25 | 3,000 | 16,800 | -0.4 |
| 12/07/2024 |
25.25
|
455,500 | 25.70 | 25.75 | 25.15 | 2,000 | 8,300 | -0.2 |
| 11/07/2024 |
25.70
|
434,900 | 25.85 | 25.90 | 25.50 | 0 | 51,400 | -1.3 |
| 10/07/2024 |
25.70
|
556,900 | 26.20 | 26.40 | 25.70 | 0 | 27,500 | -0.7 |
| 09/07/2024 |
26.10
|
1,148,200 | 25.70 | 26.10 | 25.55 | 19,400 | 58,400 | -1.0 |
| 08/07/2024 |
25.50
|
1,332,500 | 25.25 | 26.10 | 25.05 | 59,200 | 106,200 | -1.2 |
| 05/07/2024 |
25.15
|
361,300 | 25.25 | 25.40 | 24.90 | 14,400 | 16,200 | -0.0 |
| 04/07/2024 |
25.15
|
284,200 | 25.40 | 25.50 | 25.10 | 6,400 | 25,200 | -0.5 |
| 03/07/2024 |
25.35
|
515,800 | 25.65 | 25.70 | 25.20 | 21,700 | 38,000 | -0.4 |