| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-01-13) |
0.50 | 2.10% | 903,800 | -8,100 | -0.2 |
12.30
24.30
12.30
|
|
2 tháng
(2024-12-16) |
1.10 | 4.74% | 2,056,600 | -8,300 | -0.2 |
12.30
25.10
12.30
|
|
3 tháng
(2024-11-14) |
2 | 8.97% | 2,820,826 | -75,600 | -1.7 |
12.30
25.10
12.30
|
|
6 tháng
(2024-08-16) |
-2.70 | -10% | 5,689,374 | -213,130 | -4.9 |
12.30
27
12.30
|
|
12 tháng
(2024-02-19) |
4.72 | 24.09% | 20,702,872 | -312,830 | -7.4 |
12.30
28.10
12.30
|
|
24 tháng
(2023-02-23) |
4.92 | 25.40% | 57,627,601 | 752,330 | 14.8 |
12.30
28.10
12.30
|
|
36 tháng
(2022-02-28) |
8.81 | 56.83% | 105,911,569 | 914,430 | 18.4 |
9.65
28.10
12.30
|
|
60 tháng
(2021-04-26) |
15.39 | 172.62% | 165,547,892 | 514,630 | 12.0 |
6.79
28.10
12.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/10/2024 |
25.10
|
24,811 | 25 | 25.20 | 25 | 0 | 0 | 0 |
| 11/10/2024 |
25.10
|
22,832 | 25.10 | 25.10 | 25 | 0 | 0 | 0 |
| 10/10/2024 |
25.10
|
35,999 | 25.10 | 25.50 | 25 | 0 | 0 | 0 |
| 09/10/2024 |
25.10
|
16,270 | 25.10 | 25.10 | 24.90 | 0 | 0 | 0 |
| 08/10/2024 |
25.10
|
74,230 | 25.10 | 25.10 | 25 | 0 | 30 | 0.0 |
| 07/10/2024 |
25.30
|
76,202 | 25.10 | 25.50 | 25.10 | 0 | 300 | 0.0 |
| 04/10/2024 |
25.20
|
54,000 | 24.90 | 25.20 | 24.90 | 0 | 200 | 0.0 |
| 03/10/2024 |
24.90
|
17,943 | 25 | 25.30 | 24.80 | 0 | 500 | 0.0 |
| 02/10/2024 |
25.10
|
77,404 | 25.20 | 25.20 | 24.80 | 0 | 51,200 | -1.3 |
| 01/10/2024 |
25.20
|
28,879 | 25.40 | 25.40 | 25.10 | 0 | 300 | 0.0 |
| 30/09/2024 |
25.40
|
34,801 | 25 | 25.40 | 25 | 0 | 0 | 0 |
| 27/09/2024 |
24.90
|
12,686 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 |
| 26/09/2024 |
24.90
|
50,200 | 25 | 25 | 24.90 | 0 | 0 | 0 |
| 25/09/2024 |
25
|
39,407 | 25 | 25 | 24.80 | 0 | 0 | 0 |
| 24/09/2024 |
25
|
48,317 | 25 | 25.10 | 25 | 0 | 0 | 0 |
| 23/09/2024 |
25
|
17,314 | 25 | 25.30 | 25 | 0 | 0 | 0 |
| 20/09/2024 |
25.10
|
34,448 | 25.20 | 25.30 | 25 | 0 | 0 | 0 |
| 19/09/2024 |
25.10
|
16,200 | 25.10 | 25.30 | 25.10 | 0 | 0 | 0 |
| 18/09/2024 |
25.10
|
37,934 | 25 | 25.20 | 25 | 0 | 0 | 0 |
| 17/09/2024 |
25.20
|
31,704 | 24.80 | 25.30 | 24.70 | 0 | 0 | 0 |
| 16/09/2024 |
24.90
|
62,619 | 25.20 | 25.60 | 24.80 | 0 | 0 | 0 |
| 13/09/2024 |
25.20
|
82,775 | 25.70 | 25.70 | 25.10 | 0 | 0 | 0 |
| 12/09/2024 |
25.50
|
13,675 | 25.80 | 25.80 | 25.40 | 0 | 0 | 0 |
| 11/09/2024 |
25.60
|
122,700 | 25.70 | 25.90 | 25.30 | 0 | 0 | 0 |
| 10/09/2024 |
25.70
|
89,439 | 26 | 26 | 25.70 | 0 | 0 | 0 |
| 09/09/2024 |
26
|
97,530 | 26 | 26.10 | 25.80 | 0 | 0 | 0 |
| 06/09/2024 |
26.10
|
33,544 | 26.20 | 26.30 | 26.10 | 0 | 0 | 0 |
| 05/09/2024 |
26.20
|
45,240 | 26.30 | 26.30 | 26.10 | 0 | 0 | 0 |
| 04/09/2024 |
26.20
|
40,294 | 26.20 | 26.30 | 25.90 | 0 | 0 | 0 |
| 30/08/2024 |
26.10
|
30,400 | 26.20 | 26.20 | 26.10 | 0 | 0 | 0 |
| 29/08/2024 |
26
|
42,499 | 26.10 | 26.20 | 26 | 0 | 0 | 0 |
| 28/08/2024 |
26.10
|
47,501 | 26.20 | 26.40 | 26 | 0 | 0 | 0 |
| 27/08/2024 |
25.90
|
54,700 | 26 | 26.10 | 25.90 | 0 | 0 | 0 |
| 26/08/2024 |
26.10
|
75,291 | 26.50 | 26.50 | 26 | 0 | 0 | 0 |
| 23/08/2024 |
26.30
|
77,657 | 26.60 | 26.60 | 26 | 0 | 0 | 0 |
| 22/08/2024 |
26.60
|
31,891 | 26.60 | 26.70 | 26.50 | 0 | 0 | 0 |
| 21/08/2024 |
26.80
|
51,800 | 26.80 | 26.80 | 26.60 | 0 | 0 | 0 |
| 20/08/2024 |
26.70
|
48,222 | 26.80 | 27.20 | 26.70 | 0 | 0 | 0 |
| 19/08/2024 |
26.90
|
18,634 | 27 | 27.10 | 26.70 | 0 | 0 | 0 |
| 16/08/2024 |
27
|
47,826 | 26.20 | 27.50 | 26.20 | 0 | 0 | 0 |
| 15/08/2024 |
26.20
|
23,001 | 26.40 | 26.40 | 26.20 | 0 | 0 | 0 |
| 14/08/2024 |
26.40
|
20,230 | 26.30 | 26.40 | 26.20 | 0 | 0 | 0 |
| 13/08/2024 |
26.40
|
44,709 | 26.30 | 26.40 | 26.10 | 0 | 0 | 0 |
| 12/08/2024 |
26.20
|
30,463 | 26.50 | 26.50 | 26.10 | 0 | 0 | 0 |
| 09/08/2024 |
26.20
|
50,402 | 26.40 | 26.40 | 26.10 | 0 | 0 | 0 |
| 08/08/2024 |
26
|
20,821 | 26.20 | 26.30 | 26 | 0 | 0 | 0 |
| 07/08/2024 |
26.20
|
16,637 | 26.20 | 26.30 | 25.90 | 0 | 0 | 0 |
| 06/08/2024 |
25.80
|
32,675 | 25.50 | 26.30 | 25.50 | 0 | 0 | 0 |
| 05/08/2024 |
25.50
|
125,159 | 26.70 | 26.70 | 25.30 | 0 | 0 | 0 |
| 02/08/2024 |
26.60
|
123,883 | 27.20 | 27.90 | 26.30 | 0 | 0 | 0 |
| 01/08/2024 |
27.10
|
110,355 | 28 | 28 | 26.70 | 0 | 0 | 0 |
| 31/07/2024 |
27.80
|
57,893 | 27.90 | 28 | 27.60 | 0 | 0 | 0 |
| 30/07/2024 |
27.70
|
66,014 | 27.90 | 28.10 | 27.60 | 0 | 0 | 0 |
| 29/07/2024 |
28
|
43,859 | 28.10 | 28.40 | 27.70 | 0 | 0 | 0 |
| 26/07/2024 |
28.10
|
75,416 | 27.50 | 28.20 | 27.50 | 0 | 0 | 0 |
| 25/07/2024 |
27.80
|
127,816 | 27.30 | 27.80 | 26.80 | 0 | 0 | 0 |
| 24/07/2024 |
26.80
|
48,462 | 27.30 | 27.30 | 26.40 | 0 | 0 | 0 |
| 23/07/2024 |
26.60
|
107,803 | 27.20 | 27.40 | 26.40 | 0 | 0 | 0 |
| 22/07/2024 |
27.40
|
83,140 | 28.40 | 28.50 | 26.90 | 0 | 0 | 0 |
| 19/07/2024 |
28.10
|
148,369 | 27.40 | 29.50 | 27.10 | 0 | 0 | 0 |
| 18/07/2024 |
26.90
|
61,142 | 27.50 | 27.50 | 26.60 | 0 | 0 | 0 |
| 17/07/2024 |
27.10
|
153,541 | 27.20 | 28.30 | 26.90 | 0 | 0 | 0 |
| 16/07/2024 |
27.20
|
89,245 | 27 | 27.30 | 26.90 | 0 | 0 | 0 |
| 15/07/2024 |
26.90
|
93,516 | 26.40 | 27.30 | 26.40 | 0 | 0 | 0 |
| 12/07/2024 |
26.20
|
53,910 | 26.60 | 26.90 | 26.20 | 0 | 0 | 0 |
| 11/07/2024 |
26.60
|
111,768 | 26.40 | 27.30 | 26.40 | 0 | 0 | 0 |
| 10/07/2024 |
26.40
|
59,921 | 26.40 | 26.40 | 26 | 0 | 0 | 0 |
| 09/07/2024 |
26.30
|
47,594 | 26.10 | 26.70 | 26.10 | 0 | 0 | 0 |
| 08/07/2024 |
26.10
|
43,660 | 26.10 | 26.40 | 25.90 | 0 | 0 | 0 |
| 05/07/2024 |
26.10
|
56,506 | 26 | 26.40 | 25.90 | 0 | 0 | 0 |
| 04/07/2024 |
26.30
|
66,119 | 26.60 | 26.60 | 26.10 | 0 | 0 | 0 |
| 03/07/2024 |
21.50
|
23,280 | 21.40 | 21.50 | 21.30 | 0 | 0 | 0 |
| 02/07/2024 |
26.10
|
211,939 | 25.50 | 26.40 | 25.50 | 0 | 83,300 | -2.2 |
| 01/07/2024 |
25.40
|
69,217 | 25.40 | 25.40 | 25 | 0 | 0 | 0 |
| 28/06/2024 |
25.20
|
55,034 | 25.20 | 25.50 | 24.80 | 0 | 0 | 0 |
| 27/06/2024 |
25
|
49,415 | 24.60 | 25.30 | 24.50 | 0 | 0 | 0 |
| 26/06/2024 |
25.40
|
39,204 | 25.50 | 26.20 | 24.90 | 0 | 0 | 0 |
| 25/06/2024 |
25
|
111,481 | 25.50 | 25.50 | 24.50 | 0 | 0 | 0 |
| 24/06/2024 |
25.10
|
204,935 | 27.10 | 27.50 | 25 | 0 | 0 | 0 |
| 21/06/2024 |
27.10
|
330,348 | 26 | 27.90 | 25.90 | 0 | 0 | 0 |
| 20/06/2024 |
25.80
|
385,082 | 24.30 | 25.80 | 24.20 | 0 | 0 | 0 |
| 19/06/2024 |
24.20
|
241,464 | 23.50 | 24.30 | 23.50 | 0 | 0 | 0 |
| 18/06/2024 |
23.60
|
42,414 | 23.40 | 23.60 | 23.30 | 0 | 800 | 0.0 |
| 17/06/2024 |
23.30
|
85,206 | 23.40 | 23.40 | 23.30 | 0 | 0 | 0 |
| 14/06/2024 |
23.30
|
96,810 | 23.60 | 23.60 | 23.10 | 0 | 0 | 0 |
| 13/06/2024 |
23.60
|
92,321 | 23.80 | 24.10 | 23.50 | 0 | 11,200 | -0.3 |
| 12/06/2024 |
23.80
|
48,602 | 23.50 | 23.80 | 23.40 | 0 | 0 | 0 |
| 11/06/2024 |
22.50
|
26,138 | 22.50 | 22.60 | 22.40 | 0 | 10,100 | -0.2 |
| 10/06/2024 |
23.70
|
94,445 | 23.70 | 23.90 | 23.70 | 0 | 0 | 0 |
| 07/06/2024 |
23.70
|
105,694 | 23.90 | 24 | 23.70 | 0 | 0 | 0 |
| 06/06/2024 |
23.80
|
64,036 | 24.40 | 24.40 | 23.80 | 0 | 0 | 0 |
| 05/06/2024 |
24.10
|
193,511 | 23.40 | 24.50 | 23.40 | 0 | 0 | 0 |
| 04/06/2024 |
23.40
|
81,692 | 23.10 | 23.40 | 23.10 | 0 | 0 | 0 |
| 03/06/2024 |
23
|
53,852 | 23 | 23.40 | 23 | 0 | 0 | 0 |
| 31/05/2024 |
23
|
40,268 | 23.10 | 23.10 | 22.90 | 0 | 0 | 0 |
| 30/05/2024 |
23.10
|
104,605 | 23.50 | 23.50 | 22.90 | 0 | 0 | 0 |
| 29/05/2024 |
23.30
|
117,583 | 23.50 | 23.50 | 23.20 | 0 | 0 | 0 |
| 28/05/2024 |
23.30
|
131,613 | 23.50 | 23.50 | 23.30 | 0 | 100 | 0.0 |
| 27/05/2024 |
23.40
|
112,819 | 22.80 | 23.50 | 22.80 | 0 | 0 | 0 |
| 24/05/2024 |
22.90
|
137,030 | 22.90 | 23 | 22.70 | 0 | 0 | 0 |