| 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) |
-5.40 | -23.08% | 1,677,800 | 4,500 | 0.1 |
17.80
23.40
18
|
|
2 tháng
(2024-09-23) |
-4.10 | -18.55% | 4,834,616 | 4,500 | 0.1 |
17.80
24.20
18
|
|
3 tháng
(2024-08-23) |
-4.10 | -18.55% | 6,073,326 | -15,500 | -0.4 |
17.80
24.20
18
|
|
6 tháng
(2024-05-27) |
-7.70 | -29.96% | 32,491,405 | 5,400 | 0.2 |
17.80
27.80
18
|
|
12 tháng
(2023-11-27) |
1.90 | 11.80% | 63,312,700 | 5,100 | 0.1 |
16.10
27.80
18
|
|
24 tháng
(2022-12-02) |
-6 | -24.99% | 111,920,589 | 5,500 | 0.1 |
12.63
27.80
18
|
|
36 tháng
(2021-12-07) |
2.86 | 18.90% | 131,566,014 | 6,200 | 0.1 |
6.77
39.69
18
|
|
60 tháng
(2019-12-18) |
13.95 | 344.86% | 139,989,566 | 13,050 | 0.3 |
2.79
39.69
18
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/07/2024 |
24.40
|
481,441 | 24.40 | 25 | 23.90 | 0 | 0 | 0 |
| 01/07/2024 |
24.70
|
214,522 | 24.50 | 24.70 | 24 | 0 | 0 | 0 |
| 28/06/2024 |
24.50
|
852,119 | 25.70 | 26 | 23.70 | 500 | 1,000 | -0.0 |
| 27/06/2024 |
25.70
|
257,452 | 25.40 | 26 | 25.10 | 0 | 0 | 0 |
| 26/06/2024 |
25
|
458,038 | 25.20 | 25.50 | 24.90 | 0 | 0 | 0 |
| 25/06/2024 |
25.20
|
398,940 | 25.30 | 25.50 | 24.70 | 1,000 | 0 | 0.0 |
| 24/06/2024 |
25.10
|
693,947 | 25.90 | 26.40 | 24.70 | 0 | 0 | 0 |
| 21/06/2024 |
25.90
|
850,764 | 26.30 | 26.80 | 24.90 | 0 | 0 | 0 |
| 20/06/2024 |
26.30
|
908,801 | 26.80 | 27 | 25.30 | 0 | 0 | 0 |
| 19/06/2024 |
26.80
|
686,907 | 26.50 | 27 | 26.30 | 0 | 2,000 | -0.1 |
| 18/06/2024 |
26.50
|
1,135,940 | 26.80 | 27.10 | 25.50 | 0 | 0 | 0 |
| 17/06/2024 |
26.80
|
1,766,382 | 27.50 | 28 | 25.90 | 0 | 0 | 0 |
| 14/06/2024 |
27.50
|
1,521,597 | 28.10 | 28.20 | 25.60 | 2,000 | 1,000 | 0.0 |
| 13/06/2024 |
27.80
|
1,018,716 | 26.70 | 28 | 26.60 | 0 | 0 | 0 |
| 12/06/2024 |
26.70
|
1,396,364 | 25.30 | 26.70 | 25 | 1,000 | 0 | 0.0 |
| 11/06/2024 |
25.30
|
878,300 | 25.50 | 25.60 | 24.70 | 0 | 0 | 0 |
| 10/06/2024 |
25.50
|
248,400 | 25.60 | 25.80 | 25.20 | 0 | 0 | 0 |
| 07/06/2024 |
25.60
|
251,002 | 25.30 | 25.60 | 25 | 0 | 0 | 0 |
| 06/06/2024 |
25.40
|
431,500 | 25.50 | 25.70 | 25 | 0 | 0 | 0 |
| 05/06/2024 |
25.40
|
217,826 | 25.40 | 25.70 | 25 | 0 | 0 | 0 |
| 04/06/2024 |
25.30
|
195,712 | 25.60 | 25.60 | 25 | 0 | 0 | 0 |
| 03/06/2024 |
25.40
|
415,756 | 25.50 | 26 | 25 | 0 | 0 | 0 |
| 31/05/2024 |
25.50
|
397,502 | 25.50 | 25.80 | 24.80 | 0 | 0 | 0 |
| 30/05/2024 |
25.40
|
722,832 | 25.70 | 25.80 | 24.30 | 0 | 0 | 0 |
| 29/05/2024 |
25.70
|
244,150 | 26.20 | 26.30 | 25.10 | 0 | 0 | 0 |
| 28/05/2024 |
26
|
400,200 | 25.70 | 26 | 25 | 0 | 0 | 0 |
| 27/05/2024 |
25.70
|
440,781 | 26.30 | 26.50 | 24.70 | 0 | 0 | 0 |
| 24/05/2024 |
26
|
724,701 | 27 | 27.10 | 24.60 | 0 | 0 | 0 |
| 23/05/2024 |
27
|
487,830 | 26.40 | 27.10 | 26.20 | 0 | 4,000 | -0.1 |
| 22/05/2024 |
26.50
|
613,840 | 25.90 | 26.90 | 25.80 | 0 | 0 | 0 |
| 21/05/2024 |
25.90
|
326,005 | 25.80 | 26.30 | 25.30 | 0 | 0 | 0 |
| 20/05/2024 |
25.80
|
357,981 | 26.30 | 26.40 | 25.50 | 0 | 25,000 | -0.6 |
| 17/05/2024 |
26.10
|
386,710 | 26.30 | 26.50 | 25.50 | 0 | 0 | 0 |
| 16/05/2024 |
26.10
|
431,420 | 26 | 26.60 | 25.60 | 4,000 | 0 | 0.1 |
| 15/05/2024 |
25.70
|
337,498 | 25.70 | 26 | 25.30 | 0 | 0 | 0 |
| 14/05/2024 |
25.20
|
718,800 | 25.70 | 26 | 25 | 3,000 | 8,900 | -0.1 |
| 13/05/2024 |
25.70
|
859,291 | 24.20 | 26.30 | 23.60 | 0 | 0 | 0 |
| 10/05/2024 |
24.20
|
111,823 | 24.60 | 24.60 | 23.50 | 0 | 100 | -0.0 |
| 09/05/2024 |
24.40
|
132,000 | 24.50 | 24.70 | 24 | 0 | 1,700 | -0.0 |
| 08/05/2024 |
24.40
|
318,948 | 23.70 | 24.40 | 23.40 | 0 | 100 | -0.0 |
| 07/05/2024 |
23.60
|
189,502 | 23.20 | 23.60 | 22.80 | 0 | 300 | -0.0 |
| 06/05/2024 |
23
|
94,506 | 22.70 | 23.10 | 22.10 | 0 | 0 | 0 |
| 03/05/2024 |
22.50
|
73,757 | 23 | 23 | 22.40 | 0 | 0 | 0 |
| 02/05/2024 |
22.80
|
166,005 | 23 | 23 | 22 | 0 | 0 | 0 |
| 26/04/2024 |
22.60
|
65,801 | 23.40 | 23.40 | 22.30 | 500 | 0 | 0.0 |
| 25/04/2024 |
23.30
|
102,100 | 23.40 | 23.50 | 22.70 | 1,200 | 0 | 0.0 |
| 24/04/2024 |
22.90
|
124,500 | 23.10 | 24 | 22.80 | 0 | 0 | 0 |
| 23/04/2024 |
22.80
|
60,500 | 23.30 | 23.40 | 22.50 | 0 | 0 | 0 |
| 22/04/2024 |
23.30
|
109,900 | 22.50 | 23.50 | 22.50 | 0 | 0 | 0 |
| 19/04/2024 |
22.50
|
164,900 | 22.80 | 22.90 | 21.60 | 0 | 0 | 0 |
| 17/04/2024 |
22.30
|
78,712 | 23.40 | 23.40 | 22.10 | 0 | 0 | 0 |
| 16/04/2024 |
23
|
146,400 | 23.60 | 23.60 | 22.20 | 0 | 0 | 0 |
| 15/04/2024 |
23.60
|
173,560 | 24.30 | 24.30 | 23 | 0 | 0 | 0 |
| 12/04/2024 |
24.10
|
128,013 | 23.70 | 24.10 | 23.40 | 0 | 0 | 0 |
| 11/04/2024 |
23.50
|
173,902 | 23.30 | 23.60 | 22.70 | 0 | 0 | 0 |
| 10/04/2024 |
23.60
|
82,762 | 23.80 | 24 | 23.30 | 0 | 1,000 | -0.0 |
| 09/04/2024 |
23.70
|
108,756 | 23.90 | 23.90 | 23.50 | 0 | 0 | 0 |
| 08/04/2024 |
23.80
|
193,962 | 24.30 | 24.50 | 23.50 | 0 | 0 | 0 |
| 05/04/2024 |
24.30
|
173,029 | 24.80 | 24.80 | 23.90 | 0 | 0 | 0 |
| 04/04/2024 |
24.80
|
190,579 | 24.80 | 24.90 | 24.30 | 0 | 0 | 0 |
| 03/04/2024 |
24.80
|
193,208 | 24.70 | 25 | 24.40 | 0 | 0 | 0 |
| 02/04/2024 |
24.70
|
83,236 | 24.90 | 24.90 | 24.40 | 0 | 0 | 0 |
| 01/04/2024 |
24.90
|
141,040 | 25 | 25 | 24.50 | 0 | 0 | 0 |
| 29/03/2024 |
25
|
136,098 | 25.20 | 25.50 | 24.60 | 0 | 0 | 0 |
| 28/03/2024 |
25.30
|
140,776 | 25.50 | 25.50 | 24.70 | 10,100 | 0 | 0.3 |
| 27/03/2024 |
25.30
|
1,160,477 | 25 | 26 | 24.40 | 0 | 0 | 0 |
| 26/03/2024 |
24.90
|
148,491 | 25.10 | 25.20 | 24.50 | 200 | 0 | 0.0 |
| 25/03/2024 |
25
|
265,327 | 25.40 | 25.90 | 24.70 | 0 | 0 | 0 |
| 22/03/2024 |
25.40
|
1,253,072 | 24.30 | 26 | 24.30 | 0 | 0 | 0 |
| 21/03/2024 |
24.70
|
759,829 | 24.50 | 26.10 | 23.90 | 4,900 | 0 | 0.1 |
| 20/03/2024 |
24.80
|
133,086 | 24.50 | 25.30 | 24.30 | 0 | 0 | 0 |
| 19/03/2024 |
25
|
572,178 | 25 | 25.50 | 24.30 | 1,000 | 0 | 0.0 |
| 18/03/2024 |
25
|
507,927 | 25.10 | 25.40 | 24 | 13,900 | 0 | 0.3 |
| 15/03/2024 |
24.90
|
1,232,477 | 23.50 | 25 | 23.50 | 0 | 200 | -0.0 |
| 14/03/2024 |
24
|
616,796 | 24.50 | 24.50 | 23.50 | 2,000 | 0 | 0.0 |
| 13/03/2024 |
24.20
|
420,015 | 23.30 | 24.50 | 23 | 0 | 0 | 0 |
| 12/03/2024 |
23.30
|
275,362 | 23.50 | 23.50 | 22.40 | 0 | 100 | -0.0 |
| 11/03/2024 |
23.40
|
262,579 | 24.10 | 24.10 | 22.80 | 0 | 0 | 0 |
| 08/03/2024 |
23.90
|
543,274 | 23.50 | 24.90 | 23 | 500 | 0 | 0.0 |
| 07/03/2024 |
23.80
|
690,694 | 22.60 | 24 | 22.50 | 0 | 2,500 | -0.1 |
| 06/03/2024 |
22.60
|
357,551 | 21.70 | 22.70 | 21.70 | 0 | 0 | 0 |
| 05/03/2024 |
21.60
|
107,702 | 21.70 | 21.70 | 21.30 | 0 | 0 | 0 |
| 04/03/2024 |
21.40
|
234,265 | 21.40 | 22.40 | 20.90 | 0 | 0 | 0 |
| 01/03/2024 |
21.10
|
203,700 | 20.90 | 21.20 | 20.60 | 0 | 0 | 0 |
| 29/02/2024 |
20.90
|
105,250 | 21.10 | 21.20 | 20.60 | 0 | 0 | 0 |
| 28/02/2024 |
21
|
270,050 | 21 | 21.30 | 20.60 | 200 | 0 | 0.0 |
| 27/02/2024 |
20.80
|
61,555 | 20.70 | 21 | 20.50 | 0 | 0 | 0 |
| 26/02/2024 |
20.70
|
87,700 | 20.80 | 20.80 | 20.40 | 0 | 0 | 0 |
| 23/02/2024 |
20.80
|
176,800 | 21 | 21 | 20.50 | 0 | 0 | 0 |
| 22/02/2024 |
21
|
85,000 | 21.10 | 21.40 | 20.70 | 0 | 0 | 0 |
| 21/02/2024 |
21.10
|
80,400 | 21.30 | 21.40 | 20.90 | 0 | 0 | 0 |
| 20/02/2024 |
21.20
|
208,882 | 21.10 | 21.40 | 20.60 | 0 | 0 | 0 |
| 19/02/2024 |
21
|
222,700 | 20.70 | 21.40 | 20.70 | 0 | 0 | 0 |
| 16/02/2024 |
21.10
|
215,203 | 20.60 | 21.10 | 20.30 | 0 | 0 | 0 |
| 15/02/2024 |
20.50
|
88,120 | 20.70 | 20.80 | 20.30 | 0 | 0 | 0 |
| 07/02/2024 |
20.60
|
194,800 | 20.30 | 20.60 | 20 | 0 | 0 | 0 |
| 06/02/2024 |
20.30
|
185,202 | 20.50 | 20.50 | 20 | 0 | 0 | 0 |
| 05/02/2024 |
20.40
|
27,731 | 20.50 | 20.60 | 20.20 | 0 | 1,000 | -0.0 |
| 02/02/2024 |
20.30
|
104,682 | 20.50 | 20.80 | 20.30 | 0 | 0 | 0 |
| 01/02/2024 |
20.40
|
80,400 | 20.40 | 20.50 | 20.20 | 0 | 0 | 0 |