| 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) |
0.35 | 2.36% | 1,162,400 | 7,700 | 0.1 |
9.20
15.20
9.20
|
|
2 tháng
(2024-12-16) |
-2.25 | -12.89% | 1,970,500 | 2,700 | 0.0 |
9.20
17.50
9.20
|
|
3 tháng
(2024-11-14) |
-3.60 | -19.15% | 3,024,000 | 10,400 | 0.2 |
9.20
18.80
9.20
|
|
6 tháng
(2024-08-16) |
-6.80 | -30.91% | 9,847,630 | -5,600 | -0.2 |
9.20
24.20
9.20
|
|
12 tháng
(2024-02-19) |
-5.80 | -27.62% | 55,394,195 | 12,900 | 0.2 |
9.20
27.80
9.20
|
|
24 tháng
(2023-02-23) |
2.01 | 15.28% | 100,845,149 | 15,400 | 0.3 |
9.20
27.80
9.20
|
|
36 tháng
(2022-02-28) |
1.95 | 14.67% | 133,234,467 | 16,000 | 0.3 |
6.77
39.69
9.20
|
|
60 tháng
(2020-03-10) |
11.78 | 344.66% | 142,702,393 | 22,650 | 0.4 |
2.79
39.69
9.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/10/2024 |
23.40
|
129,602 | 23.50 | 23.60 | 23.20 | 0 | 0 | 0 |
| 10/10/2024 |
23.50
|
132,879 | 23.60 | 23.70 | 23.30 | 0 | 0 | 0 |
| 09/10/2024 |
23.40
|
151,502 | 23.40 | 23.60 | 23.20 | 0 | 0 | 0 |
| 08/10/2024 |
23.20
|
119,456 | 23.10 | 23.50 | 22.80 | 0 | 0 | 0 |
| 07/10/2024 |
23
|
91,274 | 22.80 | 23.10 | 22.40 | 0 | 0 | 0 |
| 04/10/2024 |
22.40
|
54,200 | 23 | 23 | 22.30 | 0 | 0 | 0 |
| 03/10/2024 |
22.70
|
251,655 | 23.30 | 23.50 | 22.50 | 0 | 0 | 0 |
| 02/10/2024 |
23.30
|
466,149 | 23.40 | 23.80 | 22.80 | 0 | 0 | 0 |
| 01/10/2024 |
23.80
|
505,210 | 24.10 | 24.20 | 23.40 | 0 | 0 | 0 |
| 30/09/2024 |
24.20
|
356,380 | 23.40 | 24.30 | 23.40 | 0 | 0 | 0 |
| 27/09/2024 |
23.70
|
188,301 | 24 | 24 | 23.20 | 0 | 0 | 0 |
| 26/09/2024 |
23.80
|
262,556 | 23 | 23.90 | 23 | 0 | 0 | 0 |
| 25/09/2024 |
23
|
181,711 | 22.50 | 23 | 22.50 | 0 | 0 | 0 |
| 24/09/2024 |
22.20
|
65,530 | 22.40 | 22.50 | 22 | 0 | 0 | 0 |
| 23/09/2024 |
22.10
|
66,340 | 22 | 22.30 | 21.70 | 0 | 0 | 0 |
| 20/09/2024 |
21.90
|
60,400 | 22 | 22.30 | 21.60 | 0 | 0 | 0 |
| 19/09/2024 |
21.70
|
27,465 | 21.80 | 21.80 | 21.60 | 0 | 0 | 0 |
| 18/09/2024 |
21.50
|
81,510 | 21.80 | 22 | 21.40 | 0 | 0 | 0 |
| 17/09/2024 |
21.80
|
88,300 | 21.70 | 21.80 | 20.90 | 0 | 0 | 0 |
| 16/09/2024 |
21.40
|
32,360 | 21.60 | 22 | 21.40 | 0 | 0 | 0 |
| 13/09/2024 |
21.30
|
19,100 | 21.70 | 21.70 | 21.30 | 0 | 0 | 0 |
| 12/09/2024 |
21.60
|
29,300 | 21.70 | 21.80 | 21.30 | 0 | 0 | 0 |
| 11/09/2024 |
21.60
|
24,802 | 21.70 | 21.80 | 21.30 | 500 | 0 | 0.0 |
| 10/09/2024 |
21.80
|
58,501 | 22 | 22.30 | 21.30 | 500 | 0 | 0.0 |
| 09/09/2024 |
22
|
62,520 | 22.20 | 22.30 | 21.40 | 0 | 0 | 0 |
| 06/09/2024 |
22.10
|
26,343 | 22.20 | 22.30 | 21.60 | 0 | 0 | 0 |
| 05/09/2024 |
22.10
|
67,300 | 22.40 | 22.50 | 21.80 | 0 | 0 | 0 |
| 04/09/2024 |
22.30
|
48,300 | 22.50 | 22.70 | 21.80 | 0 | 0 | 0 |
| 30/08/2024 |
22.80
|
93,507 | 22.80 | 23 | 22.40 | 0 | 21,000 | -0.5 |
| 29/08/2024 |
22.80
|
302,566 | 22.20 | 22.80 | 21.90 | 0 | 0 | 0 |
| 28/08/2024 |
22.20
|
33,602 | 22.30 | 22.30 | 21.80 | 0 | 0 | 0 |
| 27/08/2024 |
22.20
|
84,173 | 21.30 | 22.40 | 21.30 | 0 | 0 | 0 |
| 26/08/2024 |
22.20
|
66,501 | 22.10 | 22.50 | 21.90 | 0 | 0 | 0 |
| 23/08/2024 |
22.10
|
32,160 | 22.10 | 22.20 | 21.80 | 0 | 0 | 0 |
| 22/08/2024 |
22.30
|
118,947 | 21.50 | 22.80 | 21.40 | 0 | 0 | 0 |
| 21/08/2024 |
22.40
|
185,800 | 22.30 | 22.50 | 22 | 0 | 0 | 0 |
| 20/08/2024 |
22.20
|
159,001 | 22.30 | 22.70 | 21.60 | 0 | 0 | 0 |
| 19/08/2024 |
22.20
|
151,451 | 21.90 | 22.50 | 21.80 | 0 | 0 | 0 |
| 16/08/2024 |
22
|
401,805 | 21 | 22.40 | 20.70 | 0 | 0 | 0 |
| 15/08/2024 |
20.80
|
94,901 | 21.20 | 21.50 | 20.60 | 0 | 0 | 0 |
| 14/08/2024 |
21.20
|
291,936 | 21 | 21.40 | 20.50 | 0 | 0 | 0 |
| 13/08/2024 |
20.30
|
65,323 | 20.30 | 20.50 | 20 | 0 | 0 | 0 |
| 12/08/2024 |
20.40
|
118,731 | 20.20 | 20.50 | 19.90 | 0 | 0 | 0 |
| 09/08/2024 |
20.40
|
170,401 | 20.20 | 20.50 | 19.80 | 0 | 0 | 0 |
| 08/08/2024 |
20.40
|
51,510 | 20.30 | 20.50 | 19.90 | 0 | 0 | 0 |
| 07/08/2024 |
20.30
|
48,200 | 20.50 | 20.60 | 20.20 | 0 | 0 | 0 |
| 06/08/2024 |
20.50
|
96,581 | 20 | 21 | 19.60 | 0 | 0 | 0 |
| 05/08/2024 |
20
|
213,323 | 21 | 21.80 | 19.50 | 0 | 0 | 0 |
| 02/08/2024 |
21.60
|
133,336 | 21 | 22 | 20.70 | 0 | 0 | 0 |
| 01/08/2024 |
21.60
|
134,247 | 21.50 | 21.90 | 20.10 | 0 | 0 | 0 |
| 31/07/2024 |
21.50
|
126,608 | 21.70 | 22 | 21.20 | 0 | 0 | 0 |
| 30/07/2024 |
21.80
|
48,900 | 22.10 | 22.50 | 21.40 | 0 | 0 | 0 |
| 29/07/2024 |
22.10
|
59,438 | 21.80 | 22.30 | 21.60 | 0 | 0 | 0 |
| 26/07/2024 |
22
|
80,463 | 21.50 | 22.10 | 21.30 | 0 | 0 | 0 |
| 25/07/2024 |
21.80
|
85,986 | 21.50 | 22 | 21.20 | 0 | 0 | 0 |
| 24/07/2024 |
21.80
|
162,310 | 22 | 22.50 | 21 | 0 | 0 | 0 |
| 23/07/2024 |
22.10
|
158,353 | 22.10 | 22.20 | 20 | 0 | 0 | 0 |
| 22/07/2024 |
22
|
266,973 | 22.80 | 23.50 | 21.70 | 0 | 0 | 0 |
| 19/07/2024 |
23
|
185,727 | 23.20 | 23.90 | 22.30 | 0 | 0 | 0 |
| 18/07/2024 |
23.80
|
207,784 | 23.60 | 24 | 22.80 | 0 | 0 | 0 |
| 17/07/2024 |
23.60
|
459,812 | 24.60 | 25 | 22.50 | 0 | 0 | 0 |
| 16/07/2024 |
24.80
|
95,500 | 24.70 | 25 | 24.50 | 0 | 100 | 0.0 |
| 15/07/2024 |
24.80
|
112,966 | 24.80 | 25.20 | 24.50 | 0 | 0 | 0 |
| 12/07/2024 |
25
|
231,334 | 25 | 25.10 | 24.40 | 0 | 0 | 0 |
| 11/07/2024 |
24.90
|
119,660 | 25.20 | 25.50 | 24.80 | 0 | 0 | 0 |
| 10/07/2024 |
25
|
678,983 | 25.10 | 25.50 | 24.20 | 8,000 | 0 | 0.2 |
| 09/07/2024 |
25.40
|
456,040 | 24.90 | 25.50 | 24.60 | 8,000 | 0 | 0.2 |
| 08/07/2024 |
25.10
|
651,000 | 24.90 | 25.40 | 24.10 | 5,000 | 0 | 0.1 |
| 05/07/2024 |
25.30
|
815,161 | 24.10 | 25.30 | 24 | 0 | 0 | 0 |
| 04/07/2024 |
24.30
|
339,279 | 24.50 | 24.80 | 24 | 0 | 500 | 0.0 |
| 03/07/2024 |
24.60
|
1,154,418 | 24.50 | 24.80 | 23.50 | 0 | 0 | 0 |
| 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 |