| 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) |
1.70 | 5.80% | 231,894 | 0 | 0 |
28.90
32
31
|
|
2 tháng
(2024-09-23) |
1.40 | 4.73% | 462,812 | 0 | 0 |
28.60
32
31
|
|
3 tháng
(2024-08-26) |
0.80 | 2.65% | 541,665 | 0 | 0 |
28.60
32
31
|
|
6 tháng
(2024-05-27) |
2.07 | 7.17% | 1,497,028 | 0 | 0 |
28.60
34
31
|
|
12 tháng
(2023-11-28) |
6.48 | 26.43% | 2,201,727 | -54,900 | -1.5 |
24.52
34
31
|
|
24 tháng
(2022-12-05) |
8.09 | 35.33% | 2,865,062 | -50,900 | -1.3 |
22.91
34
31
|
|
36 tháng
(2021-12-08) |
5.64 | 22.25% | 4,412,966 | 48,300 | 1.5 |
21.73
34
31
|
|
60 tháng
(2019-12-19) |
17.69 | 132.82% | 12,980,826 | -800,593 | -28.5 |
12.63
34
31
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/02/2022 |
24.42
|
16,981 | 23.65 | 24.42 | 23.65 | 0 | 0 | 0 |
| 07/02/2022 |
23.65
|
37,000 | 22.70 | 23.65 | 23.13 | 34,500 | 0 | 0.9 |
| 28/01/2022 |
22.70
|
11,500 | 23.90 | 24.07 | 22.45 | 0 | 7,300 | -0.2 |
| 27/01/2022 |
23.90
|
4,102 | 22.27 | 23.90 | 22.36 | 0 | 500 | -0.0 |
| 26/01/2022 |
22.27
|
10,100 | 23.39 | 24.33 | 22.27 | 0 | 7,500 | -0.2 |
| 25/01/2022 |
23.39
|
5,700 | 23.47 | 23.82 | 23.39 | 0 | 0 | 0 |
| 24/01/2022 |
23.47
|
11,700 | 23.99 | 23.99 | 23.47 | 0 | 0 | 0 |
| 21/01/2022 |
23.99
|
21,210 | 24.33 | 24.33 | 23.99 | 0 | 4,700 | -0.1 |
| 20/01/2022 |
24.33
|
3,502 | 23.99 | 24.42 | 23.99 | 0 | 0 | 0 |
| 19/01/2022 |
23.99
|
1,400 | 23.99 | 23.99 | 23.82 | 0 | 0 | 0 |
| 18/01/2022 |
23.99
|
7,600 | 23.99 | 24.33 | 23.47 | 0 | 0 | 0 |
| 17/01/2022 |
23.99
|
7,100 | 24.84 | 24.84 | 23.22 | 0 | 0 | 0 |
| 14/01/2022 |
24.84
|
3,304 | 24.76 | 25.02 | 24.84 | 0 | 0 | 0 |
| 13/01/2022 |
24.76
|
4,001 | 24.93 | 25.19 | 24.76 | 0 | 0 | 0 |
| 12/01/2022 |
24.93
|
19,800 | 25.02 | 25.36 | 24.84 | 0 | 0 | 0 |
| 11/01/2022 |
25.02
|
11,400 | 25.02 | 25.19 | 25.02 | 100 | 0 | 0.0 |
| 10/01/2022 |
25.02
|
26,703 | 25.27 | 25.36 | 25.02 | 0 | 0 | 0 |
| 07/01/2022 |
25.27
|
17,300 | 25.27 | 25.27 | 25.10 | 0 | 0 | 0 |
| 06/01/2022 |
25.27
|
7,400 | 25.36 | 25.36 | 25.10 | 100 | 0 | 0.0 |
| 05/01/2022 |
25.36
|
13,600 | 25.36 | 25.36 | 25.19 | 100 | 0 | 0.0 |
| 04/01/2022 |
25.36
|
17,800 | 25.10 | 25.44 | 25.10 | 0 | 0 | 0 |
| 31/12/2021 |
25.10
|
9,600 | 25.10 | 25.36 | 25.10 | 0 | 0 | 0 |
| 30/12/2021 |
25.10
|
13,900 | 25.10 | 25.19 | 25.10 | 0 | 0 | 0 |
| 29/12/2021 |
25.10
|
8,600 | 25.10 | 25.27 | 25.10 | 0 | 0 | 0 |
| 28/12/2021 |
25.10
|
16,600 | 25.19 | 25.19 | 25.02 | 0 | 0 | 0 |
| 27/12/2021 |
25.19
|
7,300 | 25.10 | 25.44 | 25.10 | 100 | 0 | 0.0 |
| 24/12/2021 |
25.10
|
16,200 | 25.10 | 25.19 | 25.02 | 0 | 0 | 0 |
| 23/12/2021 |
25.10
|
14,100 | 25.19 | 25.44 | 25.02 | 0 | 0 | 0 |
| 22/12/2021 |
25.19
|
18,647 | 25.27 | 25.27 | 25.02 | 0 | 0 | 0 |
| 21/12/2021 |
25.27
|
15,100 | 25.27 | 25.44 | 25.19 | 100 | 0 | 0.0 |
| 20/12/2021 |
25.27
|
13,300 | 25.70 | 25.70 | 25.27 | 0 | 0 | 0 |
| 17/12/2021 |
25.70
|
10,100 | 26.22 | 26.22 | 25.44 | 0 | 0 | 0 |
| 16/12/2021 |
26.22
|
10,800 | 25.96 | 26.56 | 25.53 | 0 | 0 | 0 |
| 15/12/2021 |
25.96
|
11,700 | 25.44 | 26.13 | 25.70 | 0 | 0 | 0 |
| 14/12/2021 |
25.44
|
12,012 | 25.44 | 25.70 | 25.36 | 100 | 0 | 0.0 |
| 13/12/2021 |
25.44
|
10,314 | 25.70 | 25.70 | 25.36 | 0 | 0 | 0 |
| 10/12/2021 |
25.70
|
9,866 | 25.87 | 26.47 | 25.36 | 0 | 0 | 0 |
| 09/12/2021 |
25.87
|
4,600 | 25.36 | 25.87 | 25.36 | 0 | 0 | 0 |
| 08/12/2021 |
25.36
|
18,406 | 25.87 | 25.87 | 25.27 | 100 | 0 | 0.0 |
| 07/12/2021 |
25.87
|
42,150 | 25.62 | 26.22 | 24.93 | 100 | 0 | 0.0 |
| 06/12/2021 |
25.62
|
12,200 | 25.79 | 26.39 | 25.62 | 0 | 0 | 0 |
| 03/12/2021 |
25.79
|
35,500 | 25.96 | 26.56 | 25.79 | 0 | 0 | 0 |
| 02/12/2021 |
25.96
|
22,500 | 26.13 | 26.56 | 25.96 | 0 | 0 | 0 |
| 01/12/2021 |
26.13
|
31,920 | 26.64 | 26.64 | 26.13 | 0 | 0 | 0 |
| 30/11/2021 |
26.64
|
30,900 | 26.56 | 27.16 | 26.22 | 100 | 0 | 0.0 |
| 29/11/2021 |
26.56
|
10,000 | 26.30 | 26.56 | 26.13 | 100 | 0 | 0.0 |
| 26/11/2021 |
26.30
|
15,258 | 26.56 | 26.90 | 26.22 | 0 | 0 | 0 |
| 25/11/2021 |
26.56
|
17,916 | 27.07 | 27.59 | 26.56 | 0 | 0 | 0 |
| 24/11/2021 |
27.07
|
35,600 | 26.47 | 27.41 | 26.30 | 5,000 | 100 | 0.2 |
| 23/11/2021 |
26.47
|
14,465 | 25.79 | 26.47 | 25.27 | 0 | 0 | 0 |
| 22/11/2021 |
25.79
|
65,275 | 27.16 | 27.24 | 25.79 | 0 | 0 | 0 |
| 19/11/2021 |
27.16
|
94,530 | 27.50 | 27.76 | 26.64 | 6,400 | 20 | 0.2 |
| 18/11/2021 |
27.50
|
51,521 | 28.44 | 28.44 | 27.41 | 100 | 0 | 0.0 |
| 17/11/2021 |
28.44
|
68,850 | 28.27 | 28.96 | 28.27 | 0 | 1,000 | -0.0 |
| 16/11/2021 |
28.27
|
135,300 | 27.16 | 28.79 | 27.07 | 0 | 0 | 0 |
| 15/11/2021 |
27.16
|
57,700 | 26.99 | 27.33 | 26.99 | 0 | 0 | 0 |
| 12/11/2021 |
26.99
|
101,710 | 26.99 | 26.99 | 26.64 | 100 | 0 | 0.0 |
| 11/11/2021 |
26.99
|
86,631 | 27.41 | 27.84 | 26.82 | 900 | 0 | 0.0 |
| 10/11/2021 |
27.41
|
73,400 | 27.41 | 27.93 | 27.07 | 0 | 0 | 0 |
| 09/11/2021 |
27.41
|
103,700 | 26.82 | 27.76 | 26.64 | 0 | 100 | -0.0 |
| 08/11/2021 |
26.82
|
59,832 | 26.04 | 27.33 | 26.04 | 1,000 | 500 | 0.0 |
| 05/11/2021 |
26.04
|
46,810 | 26.47 | 26.47 | 25.02 | 0 | 0 | 0 |
| 04/11/2021 |
26.47
|
34,500 | 26.47 | 26.90 | 26.04 | 0 | 0 | 0 |
| 03/11/2021 |
26.47
|
56,501 | 27.07 | 27.41 | 26.39 | 0 | 2,000 | -0.1 |
| 02/11/2021 |
27.07
|
113,303 | 26.13 | 27.07 | 26.13 | 0 | 0 | 0 |
| 01/11/2021 |
26.13
|
84,627 | 25.96 | 26.22 | 25.79 | 0 | 0 | 0 |
| 29/10/2021 |
25.96
|
78,000 | 26.47 | 26.47 | 25.70 | 5,000 | 0 | 0.2 |
| 28/10/2021 |
26.47
|
54,264 | 26.47 | 26.56 | 26.13 | 2,100 | 0 | 0.1 |
| 27/10/2021 |
26.47
|
90,100 | 25.70 | 27.16 | 25.70 | 0 | 1,500 | -0.0 |
| 26/10/2021 |
25.70
|
34,830 | 25.44 | 25.70 | 25.27 | 0 | 0 | 0 |
| 25/10/2021 |
25.44
|
33,900 | 25.53 | 25.53 | 25.27 | 5,100 | 0 | 0.2 |
| 22/10/2021 |
25.53
|
26,400 | 25.44 | 25.62 | 25.27 | 100 | 0 | 0.0 |
| 21/10/2021 |
25.44
|
15,910 | 25.53 | 25.53 | 25.27 | 0 | 0 | 0 |
| 20/10/2021 |
25.53
|
47,900 | 25.53 | 25.62 | 25.19 | 100 | 0 | 0.0 |
| 19/10/2021 |
25.53
|
42,700 | 25.53 | 25.70 | 25.53 | 0 | 0 | 0 |
| 18/10/2021 |
25.53
|
21,400 | 25.53 | 25.70 | 25.44 | 0 | 0 | 0 |
| 15/10/2021 |
25.53
|
24,610 | 25.53 | 25.79 | 25.44 | 0 | 0 | 0 |
| 14/10/2021 |
25.53
|
40,200 | 25.70 | 25.70 | 25.27 | 100 | 0 | 0.0 |
| 13/10/2021 |
25.70
|
14,900 | 25.70 | 25.70 | 25.36 | 200 | 0 | 0.0 |
| 12/10/2021 |
25.70
|
28,100 | 26.04 | 26.04 | 25.53 | 0 | 0 | 0 |
| 11/10/2021 |
26.04
|
46,000 | 26.22 | 26.99 | 26.04 | 0 | 0 | 0 |
| 08/10/2021 |
26.22
|
52,900 | 25.79 | 26.47 | 25.79 | 500 | 0 | 0.0 |
| 07/10/2021 |
25.79
|
19,800 | 25.19 | 26.04 | 25.10 | 0 | 0 | 0 |
| 06/10/2021 |
25.19
|
21,810 | 25.10 | 25.27 | 24.93 | 0 | 0 | 0 |
| 05/10/2021 |
25.10
|
29,910 | 25.27 | 25.27 | 24.84 | 1,300 | 0 | 0.0 |
| 04/10/2021 |
25.27
|
16,200 | 25.27 | 25.70 | 24.93 | 0 | 0 | 0 |
| 01/10/2021 |
25.27
|
22,823 | 25.36 | 25.36 | 24.93 | 11,300 | 11,300 | 0 |
| 30/09/2021 |
25.36
|
22,500 | 24.84 | 25.53 | 24.93 | 0 | 0 | 0 |
| 29/09/2021 |
24.84
|
49,103 | 25.36 | 25.36 | 24.59 | 0 | 0 | 0 |
| 28/09/2021 |
25.36
|
55,500 | 25.62 | 25.62 | 24.93 | 2,000 | 0 | 0.1 |
| 27/09/2021 |
25.62
|
93,400 | 26.13 | 26.22 | 25.53 | 0 | 0 | 0 |
| 24/09/2021 |
26.13
|
40,910 | 26.39 | 28.70 | 26.13 | 1,000 | 0 | 0.0 |
| 23/09/2021 |
26.39
|
34,100 | 26.99 | 27.07 | 26.22 | 0 | 0 | 0 |
| 22/09/2021 |
26.99
|
69,300 | 25.96 | 26.99 | 25.79 | 0 | 0 | 0 |
| 21/09/2021 |
25.96
|
72,410 | 26.22 | 26.22 | 25.79 | 0 | 0 | 0 |
| 20/09/2021 |
26.22
|
75,910 | 26.13 | 26.82 | 26.04 | 0 | 0 | 0 |
| 17/09/2021 |
26.13
|
67,400 | 26.39 | 26.56 | 26.04 | 0 | 0 | 0 |
| 16/09/2021 |
26.39
|
49,400 | 26.56 | 26.56 | 26.13 | 0 | 0 | 0 |
| 15/09/2021 |
26.56
|
40,723 | 26.56 | 26.90 | 26.13 | 0 | 0 | 0 |
| 14/09/2021 |
26.56
|
37,919 | 26.47 | 27.16 | 26.56 | 0 | 0 | 0 |