| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
-1.10 | -4.70% | 62,904 | -9,900 | -0.2 |
22.10
23.40
22.30
|
|
2 tháng
(2024-09-23) |
-1.20 | -5.11% | 146,706 | -18,300 | -0.4 |
22
23.70
22.30
|
|
3 tháng
(2024-08-26) |
-1.90 | -7.85% | 203,715 | -37,000 | -0.9 |
22
26.10
22.30
|
|
6 tháng
(2024-05-27) |
-2.74 | -10.93% | 351,877 | -31,800 | -0.8 |
22
26.39
22.30
|
|
12 tháng
(2023-11-28) |
1.60 | 7.71% | 1,335,212 | 345,500 | 8.4 |
20.70
26.39
22.30
|
|
24 tháng
(2022-12-05) |
4.50 | 25.28% | 2,512,312 | 640,300 | 14.6 |
15.13
26.39
22.30
|
|
36 tháng
(2021-12-08) |
6.39 | 40.13% | 3,153,610 | 761,900 | 17.5 |
14.69
26.39
22.30
|
|
60 tháng
(2019-12-19) |
11.16 | 100.13% | 4,394,258 | 845,500 | 19.1 |
9
26.39
22.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/07/2024 |
25.23
|
0 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 |
| 02/07/2024 |
25.23
|
0 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 |
| 01/07/2024 |
25.23
|
24,000 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 |
| 28/06/2024 |
25.42
|
201 | 25.52 | 25.52 | 25.42 | 0 | 0 | 0 |
| 27/06/2024 |
25.23
|
6,100 | 25.81 | 25.90 | 25.23 | 0 | 5,000 | -0.1 |
| 26/06/2024 |
25.61
|
1,000 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 |
| 25/06/2024 |
25.42
|
1,500 | 25.90 | 25.90 | 25.42 | 0 | 1,000 | -0.0 |
| 24/06/2024 |
25.90
|
1,000 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 |
| 21/06/2024 |
25.61
|
2,100 | 25.71 | 25.71 | 25.61 | 0 | 0 | 0 |
| 20/06/2024 |
25.71
|
2,000 | 25.61 | 25.71 | 25.61 | 0 | 0 | 0 |
| 19/06/2024 |
25.52
|
11,300 | 26.19 | 26.19 | 25.33 | 0 | 0 | 0 |
| 18/06/2024 |
25.13
|
4,000 | 25.23 | 25.23 | 25.13 | 0 | 0 | 0 |
| 17/06/2024 |
25.52
|
0 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 |
| 14/06/2024 |
25.81
|
4,122 | 25.52 | 25.81 | 25.52 | 0 | 0 | 0 |
| 13/06/2024 |
25.81
|
0 | 25.81 | 25.81 | 25.81 | 0 | 0 | 0 |
| 12/06/2024 |
25.81
|
0 | 25.81 | 25.81 | 25.81 | 0 | 0 | 0 |
| 11/06/2024 |
25.81
|
0 | 25.81 | 25.81 | 25.81 | 0 | 0 | 0 |
| 10/06/2024 |
25.81
|
0 | 25.81 | 25.81 | 25.81 | 0 | 0 | 0 |
| 07/06/2024 |
25.81
|
500 | 25.81 | 25.81 | 25.81 | 0 | 0 | 0 |
| 06/06/2024 |
25.81
|
0 | 25.81 | 25.81 | 25.81 | 0 | 0 | 0 |
| 05/06/2024 |
25.81
|
500 | 25.81 | 25.81 | 25.81 | 0 | 0 | 0 |
| 04/06/2024 |
26.00
|
200 | 25.52 | 26.00 | 25.52 | 0 | 0 | 0 |
| 03/06/2024 |
25.52
|
2,200 | 25.33 | 25.52 | 25.33 | 1,000 | 0 | 0.0 |
| 31/05/2024 |
26.19
|
0 | 26.19 | 26.19 | 26.19 | 0 | 0 | 0 |
| 30/05/2024 |
26.19
|
9,600 | 26.39 | 26.48 | 25.33 | 0 | 0 | 0 |
| 29/05/2024 |
26.39
|
0 | 26.39 | 26.39 | 26.39 | 0 | 0 | 0 |
| 28/05/2024 |
25.61
|
3,500 | 25.61 | 26.87 | 25.61 | 0 | 800 | -0.0 |
| 27/05/2024 |
25.04
|
600 | 25.81 | 25.81 | 25.04 | 0 | 0 | 0 |
| 24/05/2024 |
25.52
|
6,400 | 25.52 | 25.61 | 25.52 | 0 | 0 | 0 |
| 23/05/2024 |
25.52
|
19,300 | 25.33 | 25.52 | 25.33 | 0 | 0 | 0 |
| 22/05/2024 |
25.52
|
1,200 | 25.52 | 25.61 | 25.52 | 0 | 0 | 0 |
| 21/05/2024 |
25.52
|
20,000 | 25.52 | 25.52 | 25.52 | 10,000 | 0 | 0.3 |
| 20/05/2024 |
25.61
|
5,600 | 25.33 | 25.61 | 25.33 | 200 | 0 | 0.0 |
| 17/05/2024 |
25.33
|
5,600 | 25.33 | 25.33 | 25.33 | 2,000 | 0 | 0.1 |
| 16/05/2024 |
25.33
|
10,000 | 25.52 | 25.52 | 25.33 | 5,000 | 0 | 0.1 |
| 15/05/2024 |
24.36
|
100 | 24.36 | 24.36 | 24.36 | 0 | 0 | 0 |
| 14/05/2024 |
24.27
|
0 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 |
| 13/05/2024 |
24.27
|
0 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 |
| 10/05/2024 |
24.27
|
700 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 |
| 09/05/2024 |
25.42
|
0 | 25.42 | 25.42 | 25.42 | 0 | 0 | 0 |
| 08/05/2024 |
25.42
|
700 | 25.33 | 25.42 | 25.33 | 0 | 0 | 0 |
| 07/05/2024 |
25.13
|
800 | 25.13 | 25.13 | 25.04 | 0 | 0 | 0 |
| 06/05/2024 |
25.33
|
100 | 25.33 | 25.33 | 25.33 | 0 | 0 | 0 |
| 03/05/2024 |
24.94
|
0 | 24.94 | 24.94 | 24.94 | 0 | 0 | 0 |
| 02/05/2024 |
24.75
|
7,600 | 24.84 | 25.04 | 24.75 | 4,000 | 0 | 0.1 |
| 26/04/2024 |
24.75
|
200 | 24.75 | 24.75 | 24.75 | 0 | 0 | 0 |
| 25/04/2024 |
24.75
|
0 | 24.75 | 24.75 | 24.75 | 0 | 0 | 0 |
| 24/04/2024 |
24.75
|
0 | 24.75 | 24.75 | 24.75 | 0 | 0 | 0 |
| 23/04/2024 |
24.75
|
0 | 24.75 | 24.75 | 24.75 | 0 | 0 | 0 |
| 22/04/2024 |
24.56
|
15,100 | 22.63 | 25.04 | 22.63 | 6,000 | 100 | 0.2 |
| 19/04/2024 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 |
| 17/04/2024 |
24.07
|
12,520 | 25.23 | 25.52 | 24.07 | 7,000 | 0 | 0.2 |
| 16/04/2024 |
23.79
|
3,800 | 24.36 | 24.46 | 23.79 | 500 | 0 | 0.0 |
| 15/04/2024 |
24.07
|
11,700 | 24.84 | 24.84 | 24.07 | 5,000 | 0 | 0.1 |
| 12/04/2024 |
25.42
|
24,100 | 24.56 | 26.19 | 24.56 | 13,000 | 0 | 0.3 |
| 11/04/2024 |
24.56
|
8,400 | 24.46 | 24.56 | 24.46 | 2,900 | 0 | 0.1 |
| 10/04/2024 |
24.07
|
6,600 | 24.27 | 24.27 | 24.07 | 0 | 0 | 0 |
| 09/04/2024 |
24.36
|
0 | 24.36 | 24.36 | 24.36 | 0 | 0 | 0 |
| 08/04/2024 |
24.36
|
1,200 | 24.07 | 24.56 | 24.07 | 0 | 0 | 0 |
| 05/04/2024 |
24.46
|
11,800 | 24.46 | 24.75 | 24.46 | 6,000 | 0 | 0.2 |
| 04/04/2024 |
24.46
|
22,500 | 24.46 | 24.65 | 24.07 | 4,000 | 0 | 0.1 |
| 03/04/2024 |
24.46
|
7,000 | 24.46 | 24.46 | 24.36 | 3,000 | 0 | 0.1 |
| 02/04/2024 |
24.46
|
5,800 | 24.36 | 24.46 | 24.36 | 3,100 | 0 | 0.1 |
| 01/04/2024 |
24.46
|
2,200 | 24.46 | 24.46 | 24.46 | 0 | 0 | 0 |
| 29/03/2024 |
24.36
|
200 | 24.46 | 24.46 | 24.36 | 0 | 0 | 0 |
| 28/03/2024 |
24.07
|
21,100 | 24.46 | 24.56 | 24.07 | 7,700 | 0 | 0.2 |
| 27/03/2024 |
24.46
|
9,500 | 23.79 | 24.46 | 23.79 | 4,000 | 0 | 0.1 |
| 26/03/2024 |
24.46
|
17,500 | 23.88 | 24.46 | 23.59 | 4,900 | 0 | 0.1 |
| 25/03/2024 |
24.56
|
200 | 24.56 | 24.56 | 24.56 | 0 | 0 | 0 |
| 22/03/2024 |
24.84
|
5,300 | 24.07 | 24.84 | 24.07 | 2,000 | 0 | 0.1 |
| 21/03/2024 |
23.98
|
1,900 | 24.07 | 24.07 | 23.88 | 0 | 0 | 0 |
| 20/03/2024 |
23.88
|
4,400 | 24.17 | 24.17 | 23.88 | 0 | 0 | 0 |
| 19/03/2024 |
24.17
|
5,700 | 24.17 | 24.17 | 24.07 | 0 | 0 | 0 |
| 18/03/2024 |
24.07
|
900 | 24.56 | 24.56 | 24.07 | 0 | 0 | 0 |
| 15/03/2024 |
24.07
|
5,600 | 24.17 | 24.17 | 24.07 | 3,300 | 0 | 0.1 |
| 14/03/2024 |
24.36
|
600 | 24.46 | 24.56 | 24.36 | 0 | 0 | 0 |
| 13/03/2024 |
24.65
|
9,400 | 24.65 | 24.65 | 24.56 | 4,000 | 0 | 0.1 |
| 12/03/2024 |
24.56
|
3,400 | 24.56 | 24.56 | 24.56 | 2,000 | 0 | 0.1 |
| 11/03/2024 |
24.56
|
8,600 | 24.56 | 24.84 | 24.56 | 4,000 | 0 | 0.1 |
| 08/03/2024 |
24.27
|
600 | 24.17 | 24.27 | 24.17 | 400 | 0 | 0.0 |
| 07/03/2024 |
24.07
|
1,710 | 24.27 | 24.27 | 24.07 | 200 | 0 | 0.0 |
| 06/03/2024 |
24.07
|
100 | 24.07 | 24.07 | 24.07 | 0 | 0 | 0 |
| 05/03/2024 |
24.07
|
8,300 | 24.07 | 24.07 | 24.07 | 3,600 | 0 | 0.1 |
| 04/03/2024 |
24.07
|
100 | 24.07 | 24.07 | 24.07 | 0 | 0 | 0 |
| 01/03/2024 |
23.98
|
1,000 | 23.98 | 23.98 | 23.98 | 0 | 0 | 0 |
| 29/02/2024 |
24.07
|
1,100 | 23.88 | 24.07 | 23.88 | 800 | 0 | 0.0 |
| 28/02/2024 |
24.07
|
15,100 | 23.79 | 24.07 | 23.79 | 5,000 | 0 | 0.1 |
| 27/02/2024 |
23.88
|
700 | 23.88 | 23.88 | 23.88 | 0 | 0 | 0 |
| 26/02/2024 |
23.88
|
400 | 23.88 | 23.88 | 23.88 | 0 | 0 | 0 |
| 23/02/2024 |
23.88
|
100 | 23.88 | 23.88 | 23.88 | 0 | 0 | 0 |
| 22/02/2024 |
23.88
|
2,400 | 23.88 | 23.88 | 23.88 | 0 | 0 | 0 |
| 21/02/2024 |
24.07
|
500 | 23.88 | 24.07 | 23.88 | 0 | 0 | 0 |
| 20/02/2024 |
23.88
|
1,900 | 23.88 | 23.88 | 23.88 | 900 | 0 | 0.0 |
| 19/02/2024 |
23.98
|
4,900 | 23.79 | 23.98 | 23.79 | 900 | 0 | 0.0 |
| 16/02/2024 |
23.79
|
3,000 | 23.79 | 23.79 | 23.79 | 1,000 | 0 | 0.0 |
| 15/02/2024 |
23.79
|
1,105 | 23.79 | 23.79 | 23.79 | 0 | 0 | 0 |
| 07/02/2024 |
23.79
|
0 | 23.79 | 23.79 | 23.79 | 0 | 0 | 0 |
| 06/02/2024 |
23.79
|
2,000 | 23.79 | 23.79 | 23.79 | 0 | 0 | 0 |
| 05/02/2024 |
23.98
|
35,400 | 23.69 | 23.98 | 23.69 | 4,800 | 0 | 0.1 |
| 02/02/2024 |
23.59
|
47,400 | 23.21 | 23.59 | 23.21 | 12,500 | 0 | 0.3 |