| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-21) |
-1.60 | -17.02% | 9,522,219 | -45,200 | -0.5 |
7.50
9.40
7.80
|
|
2 tháng
(2024-09-23) |
-6.10 | -43.88% | 28,530,141 | -3,629,265 | -40.5 |
7.50
14
7.80
|
|
3 tháng
(2024-08-22) |
-9.40 | -54.65% | 37,874,854 | -6,854,747 | -89.0 |
7.50
17.30
7.80
|
|
6 tháng
(2024-05-24) |
-14.30 | -64.71% | 61,364,156 | -8,353,411 | -119.6 |
7.50
23.60
7.80
|
|
12 tháng
(2023-11-27) |
-15.80 | -66.95% | 94,161,561 | -8,421,018 | -114.7 |
7.50
28
7.80
|
|
24 tháng
(2022-12-01) |
-11.88 | -60.37% | 175,107,336 | -6,793,948 | -66.2 |
7.50
32.96
7.80
|
|
36 tháng
(2021-12-06) |
-19.76 | -71.70% | 273,091,535 | -4,619,506 | 17.1 |
7.50
34.68
7.80
|
|
60 tháng
(2019-12-17) |
-6.89 | -46.90% | 523,070,549 | -10,609,376 | -120.5 |
7.50
34.68
7.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/07/2024 |
22.20
|
211,336 | 22 | 22.50 | 22 | 24,003 | 45,900 | -0.5 |
| 01/07/2024 |
22.10
|
85,267 | 22.20 | 22.20 | 22 | 0 | 1,900 | -0.0 |
| 28/06/2024 |
22.10
|
209,378 | 22.50 | 22.90 | 22 | 15,200 | 10,500 | 0.1 |
| 27/06/2024 |
22.50
|
190,922 | 22.10 | 22.50 | 22 | 9,038 | 0 | 0.2 |
| 26/06/2024 |
22.20
|
330,237 | 22.50 | 22.60 | 21.90 | 0 | 6,500 | -0.1 |
| 25/06/2024 |
22.60
|
106,949 | 22.60 | 22.60 | 22.30 | 500 | 11,700 | -0.3 |
| 24/06/2024 |
22.30
|
653,287 | 22.90 | 23.30 | 22.10 | 6,500 | 237,010 | -5.2 |
| 21/06/2024 |
22.90
|
546,806 | 22.30 | 22.90 | 22.10 | 69,400 | 0 | 1.6 |
| 20/06/2024 |
22.30
|
203,574 | 22.10 | 22.40 | 22 | 0 | 0 | 0 |
| 19/06/2024 |
22.10
|
173,376 | 22.20 | 22.30 | 21.90 | 0 | 0 | 0 |
| 18/06/2024 |
22.30
|
361,913 | 22 | 22.50 | 21.80 | 100 | 0 | 0.0 |
| 17/06/2024 |
22.20
|
282,678 | 22.40 | 22.50 | 22.10 | 711 | 0 | 0.0 |
| 14/06/2024 |
22.50
|
467,830 | 23 | 23 | 22.30 | 100 | 0 | 0.0 |
| 13/06/2024 |
22.90
|
174,307 | 23 | 23 | 22.70 | 200 | 0 | 0.0 |
| 12/06/2024 |
23
|
401,410 | 22.40 | 23 | 22.40 | 78,900 | 12,500 | 1.5 |
| 11/06/2024 |
22.60
|
410,349 | 23.30 | 23.30 | 22.60 | 100 | 0 | 0.0 |
| 10/06/2024 |
23.30
|
615,129 | 23 | 23.80 | 23 | 200 | 0 | 0.0 |
| 07/06/2024 |
23
|
314,900 | 22.90 | 23 | 22.70 | 0 | 0 | 0 |
| 06/06/2024 |
23
|
405,154 | 23 | 23.20 | 22.70 | 0 | 0 | 0 |
| 05/06/2024 |
23
|
449,184 | 23 | 23.40 | 22.80 | 0 | 0 | 0 |
| 04/06/2024 |
23
|
589,684 | 23.30 | 23.40 | 22.80 | 100 | 0 | 0.0 |
| 03/06/2024 |
23.30
|
747,826 | 23.60 | 24.10 | 23.10 | 0 | 4,000 | -0.1 |
| 31/05/2024 |
23.60
|
1,243,269 | 22.90 | 23.70 | 22.90 | 200 | 0 | 0.0 |
| 30/05/2024 |
22.90
|
810,379 | 22 | 23 | 21.80 | 0 | 0 | 0 |
| 29/05/2024 |
21.80
|
661,324 | 22.30 | 22.50 | 21.80 | 0 | 199,875 | -4.4 |
| 28/05/2024 |
22.50
|
423,654 | 22.50 | 22.70 | 22.20 | 100 | 200,000 | -4.5 |
| 27/05/2024 |
22.50
|
245,446 | 22.60 | 22.60 | 22.20 | 0 | 0 | 0 |
| 24/05/2024 |
22.10
|
879,815 | 22.80 | 23.20 | 22.10 | 0 | 0 | 0 |
| 23/05/2024 |
22.80
|
702,085 | 23 | 23.40 | 22.50 | 1,000 | 200,000 | -4.5 |
| 22/05/2024 |
22.90
|
1,438,526 | 21.70 | 23.30 | 21.60 | 10,300 | 250,000 | -5.5 |
| 21/05/2024 |
21.60
|
445,893 | 21.70 | 22 | 21.40 | 81,700 | 250,000 | -3.6 |
| 20/05/2024 |
21.60
|
511,424 | 21.90 | 22.40 | 21.50 | 30,100 | 250,000 | -4.8 |
| 17/05/2024 |
21.90
|
457,231 | 21.50 | 22.40 | 21.50 | 60,100 | 222,200 | -3.5 |
| 16/05/2024 |
21.50
|
413,737 | 21.20 | 22 | 21.20 | 9,000 | 211,763 | -4.4 |
| 15/05/2024 |
21.10
|
925,227 | 21.50 | 21.70 | 20.80 | 89,200 | 345,136 | -5.4 |
| 14/05/2024 |
21.60
|
346,627 | 22.10 | 22.20 | 21.50 | 0 | 145,101 | -3.2 |
| 13/05/2024 |
21.90
|
403,915 | 24 | 24 | 21.90 | 800 | 118,200 | -2.6 |
| 10/05/2024 |
22.40
|
264,471 | 22.70 | 22.80 | 22.10 | 100 | 119,040 | -2.7 |
| 09/05/2024 |
22.80
|
362,706 | 22.60 | 23 | 22.60 | 200,000 | 217,900 | -0.4 |
| 08/05/2024 |
22.60
|
187,118 | 22.90 | 22.90 | 22.60 | 0 | 120,800 | -2.7 |
| 07/05/2024 |
22.90
|
78,998 | 22.70 | 23 | 22.60 | 0 | 0 | 0 |
| 06/05/2024 |
22.70
|
245,262 | 22.80 | 23.20 | 22 | 500 | 0 | 0.0 |
| 03/05/2024 |
22.80
|
90,106 | 22.40 | 23 | 22.40 | 10,400 | 0 | 0.2 |
| 02/05/2024 |
22.50
|
329,674 | 22.90 | 23.50 | 22 | 300 | 0 | 0.0 |
| 26/04/2024 |
24
|
119,012 | 24.10 | 24.10 | 23.80 | 40,100 | 0 | 1.0 |
| 25/04/2024 |
24.40
|
266,806 | 23.60 | 24.50 | 23.50 | 65,700 | 0 | 1.6 |
| 24/04/2024 |
22.70
|
259,358 | 23.20 | 24.40 | 22.80 | 187,900 | 0 | 4.4 |
| 23/04/2024 |
23.20
|
258,480 | 22.80 | 23.20 | 22.40 | 151,700 | 0 | 3.5 |
| 22/04/2024 |
22.80
|
196,211 | 21.70 | 23 | 21.70 | 61,416 | 0 | 1.4 |
| 19/04/2024 |
21.70
|
337,657 | 22.30 | 22.50 | 21.40 | 0 | 0 | 0 |
| 17/04/2024 |
22.30
|
168,679 | 23 | 23.10 | 22.30 | 0 | 400 | -0.0 |
| 16/04/2024 |
23.10
|
261,243 | 23 | 23.70 | 22.40 | 0 | 0 | 0 |
| 15/04/2024 |
23.40
|
180,832 | 24.30 | 24.40 | 23.10 | 0 | 0 | 0 |
| 12/04/2024 |
24.30
|
152,477 | 24.30 | 24.30 | 24.10 | 0 | 0 | 0 |
| 11/04/2024 |
24.20
|
96,298 | 24.30 | 24.50 | 24 | 100 | 1,000 | -0.0 |
| 10/04/2024 |
24.30
|
129,512 | 24.60 | 24.60 | 24.30 | 0 | 0 | 0 |
| 09/04/2024 |
24.30
|
281,640 | 24.50 | 24.60 | 23.80 | 0 | 0 | 0 |
| 08/04/2024 |
24.40
|
312,701 | 25.10 | 25.30 | 24.40 | 100 | 10,876 | -0.3 |
| 05/04/2024 |
25.20
|
119,227 | 25.50 | 25.50 | 25.20 | 0 | 0 | 0 |
| 04/04/2024 |
25.60
|
217,948 | 25.50 | 25.60 | 25.30 | 500 | 0 | 0.0 |
| 03/04/2024 |
25.50
|
254,644 | 25.80 | 25.80 | 25.30 | 0 | 0 | 0 |
| 02/04/2024 |
25.80
|
432,007 | 26.20 | 26.20 | 24.90 | 0 | 2,500 | -0.1 |
| 01/04/2024 |
26.30
|
416,843 | 27.20 | 27.20 | 25 | 0 | 0 | 0 |
| 29/03/2024 |
26.70
|
153,186 | 26.70 | 27.20 | 26.50 | 0 | 0 | 0 |
| 28/03/2024 |
26.90
|
237,667 | 26.40 | 27 | 26.40 | 0 | 0 | 0 |
| 27/03/2024 |
26.50
|
156,891 | 26.60 | 26.60 | 26.30 | 17,500 | 0 | 0.5 |
| 26/03/2024 |
26.70
|
206,158 | 26.30 | 26.70 | 26.20 | 0 | 0 | 0 |
| 25/03/2024 |
26.30
|
171,464 | 26.50 | 26.70 | 26.20 | 0 | 0 | 0 |
| 22/03/2024 |
26.70
|
189,989 | 26.40 | 27 | 26.40 | 5,000 | 0 | 0.1 |
| 21/03/2024 |
26.30
|
233,246 | 26.30 | 26.80 | 26.20 | 100 | 0 | 0.0 |
| 20/03/2024 |
26.20
|
219,796 | 26.30 | 26.40 | 25.80 | 0 | 100 | -0.0 |
| 19/03/2024 |
26.30
|
92,467 | 26.40 | 26.50 | 26.10 | 0 | 0 | 0 |
| 18/03/2024 |
26.20
|
495,761 | 27.10 | 27.10 | 26 | 0 | 77,000 | -2.0 |
| 15/03/2024 |
27.10
|
279,435 | 27.90 | 27.90 | 26.90 | 0 | 150,000 | -4.1 |
| 14/03/2024 |
27.60
|
274,213 | 27.10 | 28 | 27.10 | 1,018 | 0 | 0.0 |
| 13/03/2024 |
27.40
|
320,638 | 26.80 | 27.50 | 26.80 | 0 | 0 | 0 |
| 12/03/2024 |
26.80
|
111,650 | 26.70 | 26.90 | 26.50 | 0 | 0 | 0 |
| 11/03/2024 |
26.70
|
336,500 | 27.10 | 27.10 | 26.50 | 0 | 50,000 | -1.3 |
| 08/03/2024 |
27
|
329,889 | 27.30 | 27.40 | 27 | 42,400 | 50,000 | -0.2 |
| 07/03/2024 |
27.30
|
250,251 | 27.40 | 27.40 | 27.10 | 27,400 | 40,000 | -0.3 |
| 06/03/2024 |
27.40
|
204,851 | 27.70 | 27.80 | 27.10 | 0 | 0 | 0 |
| 05/03/2024 |
27.60
|
218,973 | 27.70 | 27.70 | 27.30 | 0 | 0 | 0 |
| 04/03/2024 |
27.50
|
389,240 | 28 | 28 | 27.30 | 40,300 | 0 | 1.1 |
| 01/03/2024 |
28
|
292,675 | 28 | 28.30 | 27.70 | 13,000 | 0 | 0.4 |
| 29/02/2024 |
27.90
|
572,977 | 27.80 | 28.30 | 27.60 | 71,300 | 0 | 2.0 |
| 28/02/2024 |
27.80
|
363,737 | 27.80 | 28 | 27.40 | 32,200 | 0 | 0.9 |
| 27/02/2024 |
27.70
|
548,581 | 27 | 27.70 | 27 | 48,900 | 0 | 1.3 |
| 26/02/2024 |
27
|
193,000 | 27 | 27 | 26.60 | 35,500 | 50 | 1.0 |
| 23/02/2024 |
26.80
|
411,167 | 27.20 | 27.20 | 26.60 | 30,600 | 0 | 0.8 |
| 22/02/2024 |
27
|
207,907 | 27 | 27.10 | 27 | 4,700 | 0 | 0.1 |
| 21/02/2024 |
27
|
242,767 | 27 | 27.10 | 26.90 | 66,800 | 0 | 1.8 |
| 20/02/2024 |
27
|
277,396 | 27.10 | 27.30 | 26.80 | 50,800 | 0 | 1.4 |
| 19/02/2024 |
27.10
|
363,914 | 27.10 | 27.30 | 26.90 | 32,300 | 0 | 0.9 |
| 16/02/2024 |
27.10
|
257,880 | 27.10 | 27.20 | 26.90 | 46,000 | 0 | 1.2 |
| 15/02/2024 |
27.10
|
201,449 | 26.90 | 27.50 | 26.90 | 72,700 | 0 | 2.0 |
| 07/02/2024 |
26.90
|
255,537 | 27 | 27.30 | 26.90 | 61,500 | 0 | 1.7 |
| 06/02/2024 |
26.80
|
135,351 | 26.90 | 27 | 26.70 | 0 | 0 | 0 |
| 05/02/2024 |
26.80
|
302,727 | 27 | 27.30 | 26.60 | 29,800 | 0 | 0.8 |
| 02/02/2024 |
27
|
387,374 | 27.10 | 27.80 | 26.90 | 174,600 | 162,100 | 0.3 |
| 01/02/2024 |
27.50
|
480,327 | 26.80 | 27.50 | 26.50 | 0 | 5,000 | -0.1 |