| 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) |
-1.70 | -7.08% | 35,391,800 | -2,105,165 | -49.8 |
21.80
24
22.30
|
|
2 tháng
(2024-09-23) |
-2.74 | -10.95% | 76,183,800 | -5,168,765 | -136.7 |
21.80
25.61
22.30
|
|
3 tháng
(2024-08-22) |
-3.09 | -12.17% | 112,226,800 | -3,715,465 | -94.9 |
21.80
25.70
22.30
|
|
6 tháng
(2024-05-24) |
-2.40 | -9.70% | 402,134,700 | 14,417,495 | 450.7 |
21.80
27.65
22.30
|
|
12 tháng
(2023-11-27) |
0.13 | 0.57% | 973,147,800 | 15,376,552 | 482.2 |
21.61
27.65
22.30
|
|
24 tháng
(2022-12-01) |
8.20 | 58.13% | 1,586,613,100 | 24,118,599 | 726.5 |
14.10
27.65
22.30
|
|
36 tháng
(2021-12-06) |
-0.91 | -3.92% | 2,066,038,400 | 21,820,640 | 654.3 |
9.57
32.19
22.30
|
|
60 tháng
(2019-12-17) |
14.38 | 181.49% | 2,478,283,010 | -34,069,677 | -572.8 |
4.61
32.19
22.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/07/2024 |
25.83
|
3,367,200 | 25.91 | 25.91 | 25.52 | 1,103,000 | 571,400 | 15.7 |
| 01/07/2024 |
25.74
|
3,005,700 | 25.22 | 25.83 | 24.96 | 358,800 | 249,400 | 3.3 |
| 28/06/2024 |
25
|
4,442,800 | 25.57 | 25.83 | 24.96 | 1,237,700 | 156,800 | 31.5 |
| 27/06/2024 |
25.57
|
7,559,400 | 25.48 | 26.35 | 25.39 | 1,922,700 | 163,200 | 52.0 |
| 26/06/2024 |
25.70
|
4,168,100 | 24.74 | 25.70 | 24.39 | 550,200 | 37,300 | 14.9 |
| 25/06/2024 |
24.70
|
4,931,100 | 24.78 | 24.83 | 24.26 | 6,200 | 554,400 | -15.5 |
| 24/06/2024 |
24.57
|
7,863,100 | 26.09 | 26.09 | 24.48 | 853,600 | 734,000 | 3.3 |
| 21/06/2024 |
26.09
|
7,697,600 | 25.83 | 26.39 | 25.57 | 1,138,500 | 189,600 | 28.4 |
| 20/06/2024 |
25.78
|
8,651,900 | 25.43 | 26.26 | 25.13 | 1,411,100 | 124,300 | 37.6 |
| 19/06/2024 |
25.22
|
5,193,800 | 24.65 | 25.30 | 24.61 | 1,552,300 | 252,300 | 37.4 |
| 18/06/2024 |
24.52
|
2,501,800 | 24.65 | 24.87 | 24.52 | 23,100 | 243,700 | -6.3 |
| 17/06/2024 |
24.52
|
3,367,300 | 24.78 | 24.91 | 24.39 | 100,300 | 41,300 | 1.7 |
| 14/06/2024 |
24.61
|
5,480,500 | 25.48 | 25.65 | 24.61 | 438,000 | 187,200 | 7.2 |
| 13/06/2024 |
25.39
|
7,164,500 | 25.48 | 25.96 | 25.30 | 733,300 | 629,600 | 3.0 |
| 12/06/2024 |
25.22
|
2,666,400 | 25.13 | 25.35 | 24.87 | 229,700 | 73,000 | 4.6 |
| 11/06/2024 |
25.04
|
4,235,900 | 25.48 | 25.65 | 24.96 | 134,000 | 154,200 | -0.6 |
| 10/06/2024 |
25.39
|
4,357,600 | 25.43 | 25.65 | 25.13 | 370,359 | 477,600 | -3.1 |
| 07/06/2024 |
25.09
|
2,336,600 | 25.13 | 25.30 | 25.04 | 81,600 | 76,400 | 0.1 |
| 06/06/2024 |
25.09
|
4,330,300 | 25.35 | 25.52 | 24.87 | 304,201 | 54,100 | 7.3 |
| 05/06/2024 |
25.30
|
5,834,600 | 25.48 | 25.83 | 25.26 | 941,300 | 63,700 | 25.7 |
| 04/06/2024 |
25.39
|
5,438,600 | 25.65 | 26.04 | 25.30 | 601,900 | 205,300 | 11.7 |
| 03/06/2024 |
25.52
|
6,607,400 | 25.04 | 25.61 | 24.74 | 80,600 | 380,500 | -8.7 |
| 31/05/2024 |
24.65
|
2,880,100 | 24.61 | 25.09 | 24.57 | 62,200 | 55,100 | 0.2 |
| 30/05/2024 |
24.70
|
5,369,700 | 24.48 | 24.78 | 24.22 | 184,200 | 150,900 | 0.9 |
| 29/05/2024 |
24.87
|
6,285,800 | 25.43 | 25.74 | 24.87 | 55,400 | 892,100 | -24.4 |
| 28/05/2024 |
25.43
|
10,018,900 | 25.39 | 25.87 | 24.78 | 303,000 | 1,578,200 | -37.2 |
| 27/05/2024 |
25.22
|
5,653,200 | 24.78 | 25.43 | 24.43 | 471,300 | 247,100 | 6.5 |
| 24/05/2024 |
24.70
|
7,477,800 | 25.48 | 25.52 | 24.39 | 721,500 | 45,100 | 19.5 |
| 23/05/2024 |
25.57
|
16,197,900 | 24.52 | 25.91 | 24.52 | 2,893,900 | 238,500 | 77.8 |
| 22/05/2024 |
24.30
|
5,537,000 | 24.78 | 24.87 | 24.22 | 38,000 | 5,000 | 0.9 |
| 21/05/2024 |
24.65
|
5,883,600 | 24.83 | 25.04 | 24.26 | 1,000 | 168,200 | -4.8 |
| 20/05/2024 |
24.65
|
8,034,400 | 24.57 | 25.22 | 24.52 | 10,100 | 62,300 | -1.5 |
| 17/05/2024 |
24.09
|
2,498,900 | 24.09 | 24.09 | 23.83 | 1,400 | 21,500 | -0.6 |
| 16/05/2024 |
23.91
|
3,265,300 | 23.78 | 24.13 | 23.78 | 294,900 | 12,500 | 7.8 |
| 15/05/2024 |
23.43
|
1,983,400 | 23.48 | 23.57 | 23.30 | 72,200 | 193,500 | -3.3 |
| 14/05/2024 |
23.35
|
1,542,000 | 23.57 | 23.61 | 23.30 | 20,000 | 3,600 | 0.4 |
| 13/05/2024 |
23.52
|
2,367,700 | 23.22 | 23.57 | 23.22 | 96,300 | 84,100 | 0.3 |
| 10/05/2024 |
23.17
|
1,514,800 | 23.30 | 23.39 | 22.91 | 21,300 | 76,600 | -1.5 |
| 09/05/2024 |
23.30
|
1,630,200 | 23.61 | 23.61 | 23.04 | 5,100 | 53,000 | -1.3 |
| 08/05/2024 |
23.35
|
1,897,700 | 22.96 | 23.43 | 22.96 | 5,400 | 9,800 | -0.1 |
| 07/05/2024 |
23.30
|
2,073,300 | 23.26 | 23.65 | 23.13 | 0 | 87,600 | -2.4 |
| 06/05/2024 |
23.17
|
1,734,500 | 23.13 | 23.17 | 22.87 | 31,900 | 9,000 | 0.6 |
| 03/05/2024 |
22.83
|
1,629,000 | 22.96 | 23.13 | 22.65 | 12,100 | 57,100 | -1.2 |
| 02/05/2024 |
22.83
|
1,288,500 | 22.70 | 23.04 | 22.70 | 500 | 13,400 | -0.3 |
| 26/04/2024 |
22.48
|
1,363,600 | 22.35 | 22.65 | 22.35 | 8,000 | 21,400 | -0.3 |
| 25/04/2024 |
22.57
|
1,932,400 | 22.35 | 22.83 | 22.17 | 53,500 | 68,200 | -0.4 |
| 24/04/2024 |
22.39
|
2,377,700 | 22.13 | 22.57 | 22 | 216,600 | 219,100 | -0.1 |
| 23/04/2024 |
21.74
|
2,290,200 | 22.13 | 22.35 | 21.61 | 306,800 | 381,500 | -1.9 |
| 22/04/2024 |
22.04
|
1,502,300 | 21.91 | 22.13 | 21.78 | 7,600 | 38,200 | -0.8 |
| 19/04/2024 |
21.61
|
4,144,500 | 22.26 | 22.43 | 21.30 | 212,900 | 294,400 | -2.2 |
| 17/04/2024 |
22.57
|
2,878,000 | 23.39 | 23.39 | 22.57 | 3,500 | 72,200 | -1.8 |
| 16/04/2024 |
23.13
|
5,712,000 | 22.74 | 23.26 | 22.39 | 391,600 | 194,000 | 5.1 |
| 15/04/2024 |
22.70
|
6,720,000 | 24.17 | 24.87 | 22.70 | 201,500 | 54,600 | 4.0 |
| 12/04/2024 |
24.35
|
1,974,000 | 24.39 | 24.39 | 24.22 | 112,500 | 6,800 | 3.0 |
| 11/04/2024 |
24.26
|
2,162,500 | 24.09 | 24.35 | 24.09 | 47,400 | 64,800 | -0.5 |
| 10/04/2024 |
24.35
|
3,335,900 | 24.48 | 24.61 | 24.35 | 1,200 | 42,400 | -1.2 |
| 09/04/2024 |
24.43
|
2,334,500 | 24.26 | 24.43 | 24.09 | 12,400 | 13,200 | -0.0 |
| 08/04/2024 |
24.13
|
3,123,800 | 24.13 | 24.39 | 23.96 | 10,300 | 33,400 | -0.6 |
| 05/04/2024 |
24.09
|
6,201,600 | 24.35 | 24.43 | 24.09 | 11,300 | 784,500 | -21.5 |
| 04/04/2024 |
24.52
|
4,219,200 | 24.83 | 24.91 | 24.43 | 30,100 | 2,400 | 0.8 |
| 03/04/2024 |
24.83
|
5,089,900 | 25.30 | 25.35 | 24.83 | 200 | 37,200 | -1.1 |
| 02/04/2024 |
25.22
|
10,984,100 | 24.78 | 25.30 | 24.78 | 1,163,100 | 21,400 | 33.0 |
| 01/04/2024 |
24.57
|
3,962,100 | 24.74 | 24.78 | 24.35 | 48,400 | 47,000 | 0.0 |
| 29/03/2024 |
24.74
|
5,403,100 | 24.83 | 25.13 | 24.74 | 106,600 | 53,800 | 1.5 |
| 28/03/2024 |
24.74
|
3,461,700 | 25.04 | 25.04 | 24.70 | 6,800 | 77,700 | -2.0 |
| 27/03/2024 |
24.83
|
5,966,000 | 24.70 | 25.04 | 24.48 | 41,900 | 45,600 | -0.1 |
| 26/03/2024 |
24.61
|
3,550,200 | 24.35 | 24.61 | 24.26 | 46,200 | 3,600 | 1.2 |
| 25/03/2024 |
24.43
|
6,551,200 | 24.78 | 25.04 | 24.26 | 264,400 | 71,700 | 5.5 |
| 22/03/2024 |
24.78
|
8,840,100 | 24.91 | 25.35 | 24.65 | 278,700 | 376,900 | -2.8 |
| 21/03/2024 |
24.83
|
5,060,500 | 24.87 | 24.87 | 24.57 | 18,500 | 49,400 | -0.9 |
| 20/03/2024 |
24.78
|
5,910,800 | 24.30 | 25 | 24.26 | 424,800 | 335,100 | 2.6 |
| 19/03/2024 |
24.26
|
4,013,800 | 24.13 | 24.61 | 23.91 | 204,000 | 43,100 | 4.5 |
| 18/03/2024 |
24.09
|
13,868,600 | 25.17 | 25.17 | 23.48 | 377,600 | 1,619,200 | -34.4 |
| 15/03/2024 |
25
|
9,877,100 | 25.30 | 25.57 | 24.87 | 656,200 | 1,201,800 | -15.7 |
| 14/03/2024 |
25.30
|
12,376,100 | 25.91 | 25.91 | 25.13 | 15,400 | 687,500 | -19.7 |
| 13/03/2024 |
25.57
|
13,750,000 | 25.09 | 25.57 | 25.04 | 16,500 | 7,100 | 0.3 |
| 12/03/2024 |
24.87
|
9,198,100 | 24.17 | 25 | 24.17 | 423,200 | 248,700 | 4.9 |
| 11/03/2024 |
24.26
|
5,163,100 | 24.61 | 24.96 | 24.09 | 101,600 | 293,100 | -5.4 |
| 08/03/2024 |
24.57
|
10,540,400 | 24.43 | 25.09 | 24.26 | 269,000 | 13,600 | 7.2 |
| 07/03/2024 |
24.35
|
5,397,500 | 24.43 | 24.57 | 24.13 | 61,000 | 17,400 | 1.2 |
| 06/03/2024 |
24.26
|
7,787,800 | 25 | 25 | 24.22 | 177,000 | 10,000 | 4.7 |
| 05/03/2024 |
24.96
|
9,191,200 | 24.70 | 25.30 | 24.65 | 48,600 | 920 | 1.4 |
| 04/03/2024 |
24.61
|
6,942,400 | 24.96 | 25 | 24.43 | 11,500 | 76,268 | -1.9 |
| 01/03/2024 |
24.70
|
8,796,800 | 24.13 | 24.70 | 24 | 26,500 | 89,500 | -1.8 |
| 29/02/2024 |
24.13
|
5,847,900 | 24.26 | 24.43 | 23.83 | 11,300 | 77,810 | -1.9 |
| 28/02/2024 |
24.09
|
8,964,700 | 24.22 | 24.52 | 23.91 | 80,800 | 115,200 | -1.0 |
| 27/02/2024 |
24.04
|
8,805,400 | 24 | 24.52 | 23.83 | 9,800 | 1,306,912 | -35.9 |
| 26/02/2024 |
23.83
|
6,895,900 | 24.17 | 24.35 | 23.74 | 30,600 | 30,730 | -0.0 |
| 23/02/2024 |
24.09
|
14,480,200 | 25.57 | 25.57 | 24.09 | 132,900 | 481,100 | -9.8 |
| 22/02/2024 |
25.43
|
10,956,400 | 25.22 | 25.74 | 25.13 | 206,600 | 122,250 | 2.5 |
| 21/02/2024 |
24.96
|
5,088,000 | 25.17 | 25.35 | 24.96 | 6,600 | 29,800 | -0.7 |
| 20/02/2024 |
25.04
|
7,599,800 | 25.13 | 25.30 | 24.74 | 18,500 | 188,500 | -4.9 |
| 19/02/2024 |
24.87
|
9,315,700 | 25.39 | 25.43 | 24.87 | 28,164 | 136,500 | -3.2 |
| 16/02/2024 |
25.35
|
9,838,400 | 26 | 26 | 25.26 | 23,900 | 10,700 | 0.4 |
| 15/02/2024 |
25.87
|
7,080,400 | 26.39 | 26.52 | 25.65 | 131,100 | 48,200 | 2.5 |
| 07/02/2024 |
26.04
|
10,549,500 | 25.78 | 26.17 | 25.65 | 138,400 | 127,200 | 0.3 |
| 06/02/2024 |
25.65
|
5,427,300 | 25.74 | 25.74 | 25.26 | 9,400 | 279,480 | -7.9 |
| 05/02/2024 |
25.48
|
8,772,100 | 25.83 | 26.17 | 25.22 | 86,400 | 999,160 | -27.0 |
| 02/02/2024 |
25.65
|
10,716,300 | 26.22 | 26.39 | 25.52 | 54,800 | 1,853,277 | -53.7 |
| 01/02/2024 |
26.26
|
7,413,100 | 26.09 | 26.48 | 25.91 | 38,000 | 314,700 | -8.4 |