| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-12-04) |
0.05 | 0.20% | 597,100 | 68,082 | 1.7 |
24.35
24.90
24.70
|
|
2 tháng
(2024-11-04) |
-0.40 | -1.61% | 1,326,600 | 49,882 | 1.2 |
24.25
25.55
24.70
|
|
3 tháng
(2024-10-07) |
-1.45 | -5.59% | 1,843,500 | 35,682 | 0.9 |
24.25
26
24.70
|
|
6 tháng
(2024-07-08) |
-9.45 | -27.84% | 13,437,700 | -1,462,518 | -38.1 |
23.65
35.10
24.70
|
|
12 tháng
(2024-01-09) |
-1.45 | -5.59% | 25,933,200 | -1,388,953 | -35.8 |
23.65
35.10
24.70
|
|
24 tháng
(2023-01-16) |
-1.59 | -6.08% | 39,169,300 | 323,256 | 15.6 |
22.35
35.10
24.70
|
|
36 tháng
(2022-01-19) |
-14.87 | -37.77% | 45,607,700 | 1,155,388 | 55.6 |
21.70
49.86
24.70
|
|
60 tháng
(2020-01-30) |
13.16 | 116.13% | 92,462,830 | 4,804,956 | 186.5 |
8.88
49.86
24.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/01/2025 |
24.70
|
25,400 | 24.80 | 24.80 | 24.30 | 0 | 0 | 0 |
| 02/01/2025 |
24.80
|
22,800 | 24.90 | 25 | 24.60 | 10,000 | 0 | 0.3 |
| 31/12/2024 |
24.55
|
12,700 | 24.55 | 24.85 | 24.55 | 0 | 0 | 0 |
| 30/12/2024 |
24.75
|
8,900 | 24.65 | 24.75 | 24.60 | 700 | 2,200 | -0.0 |
| 27/12/2024 |
24.60
|
24,700 | 25.10 | 25.10 | 24.60 | 67,000 | 0 | 1.7 |
| 26/12/2024 |
24.90
|
29,200 | 24.70 | 25.15 | 24.50 | 0 | 0 | 0 |
| 25/12/2024 |
24.60
|
28,000 | 24.65 | 24.90 | 24.60 | 1,500 | 0 | 0.0 |
| 24/12/2024 |
24.60
|
18,800 | 24.60 | 24.60 | 24.50 | 0 | 95 | -0.0 |
| 23/12/2024 |
24.60
|
32,500 | 24.85 | 24.90 | 24.50 | 0 | 0 | 0 |
| 20/12/2024 |
24.60
|
28,800 | 24.35 | 24.65 | 24.30 | 0 | 0 | 0 |
| 19/12/2024 |
24.35
|
60,200 | 24.35 | 24.85 | 24.05 | 0 | 3,700 | -0.1 |
| 18/12/2024 |
24.75
|
34,700 | 24.95 | 24.95 | 24.55 | 0 | 0 | 0 |
| 17/12/2024 |
24.65
|
14,900 | 24.80 | 25.10 | 24.55 | 200 | 1,100 | -0.0 |
| 16/12/2024 |
24.80
|
11,700 | 24.60 | 24.80 | 24.50 | 0 | 0 | 0 |
| 13/12/2024 |
24.80
|
27,600 | 24.60 | 25 | 24.60 | 0 | 0 | 0 |
| 12/12/2024 |
24.80
|
26,000 | 24.60 | 24.80 | 24.60 | 0 | 38 | -0.0 |
| 11/12/2024 |
24.60
|
12,500 | 24.25 | 24.85 | 24.25 | 0 | 0 | 0 |
| 10/12/2024 |
24.70
|
61,200 | 24.55 | 24.80 | 24.45 | 0 | 25 | -0.0 |
| 09/12/2024 |
24.55
|
42,600 | 24.45 | 25.25 | 24.45 | 0 | 1,960 | -0.0 |
| 06/12/2024 |
24.45
|
37,100 | 24.50 | 24.95 | 24.45 | 0 | 0 | 0 |
| 05/12/2024 |
24.45
|
26,200 | 24.25 | 25.20 | 24.25 | 0 | 500 | -0.0 |
| 04/12/2024 |
24.45
|
35,400 | 24.45 | 24.80 | 24.15 | 0 | 1,700 | -0.0 |
| 03/12/2024 |
24.65
|
5,700 | 24.60 | 24.85 | 24.40 | 0 | 100 | -0.0 |
| 02/12/2024 |
24.45
|
23,800 | 25.35 | 25.35 | 24.40 | 0 | 7,200 | -0.2 |
| 29/11/2024 |
24.35
|
32,400 | 24.25 | 24.55 | 24.25 | 0 | 0 | 0 |
| 28/11/2024 |
24.25
|
38,600 | 24.75 | 24.75 | 24.25 | 0 | 400 | -0.0 |
| 27/11/2024 |
24.45
|
24,100 | 24.85 | 24.85 | 24.15 | 0 | 400 | -0.0 |
| 26/11/2024 |
24.55
|
15,300 | 24.80 | 24.85 | 24.50 | 0 | 600 | -0.0 |
| 25/11/2024 |
24.55
|
22,100 | 25.35 | 25.60 | 24.10 | 0 | 100 | -0.0 |
| 22/11/2024 |
24.50
|
40,400 | 24.50 | 24.50 | 24.25 | 0 | 4,500 | -0.1 |
| 21/11/2024 |
24.50
|
8,100 | 24.40 | 24.65 | 24.40 | 2,000 | 200 | 0.0 |
| 20/11/2024 |
24.45
|
86,900 | 24.40 | 25.15 | 24.25 | 2,000 | 0 | 0.0 |
| 19/11/2024 |
24.55
|
20,600 | 25.45 | 25.45 | 24.40 | 0 | 400 | -0.0 |
| 18/11/2024 |
24.55
|
61,000 | 24.70 | 25 | 24.25 | 500 | 1,100 | -0.0 |
| 15/11/2024 |
24.70
|
28,700 | 25 | 25 | 24.55 | 0 | 300 | -0.0 |
| 14/11/2024 |
25.05
|
64,400 | 25.20 | 25.60 | 25.05 | 0 | 300 | -0.0 |
| 13/11/2024 |
25.50
|
31,100 | 25.10 | 25.70 | 25.05 | 0 | 1,100 | -0.0 |
| 12/11/2024 |
25.50
|
28,000 | 25.75 | 25.95 | 25.40 | 0 | 100 | -0.0 |
| 11/11/2024 |
25.55
|
23,700 | 25.30 | 25.80 | 25.25 | 0 | 0 | 0 |
| 08/11/2024 |
25.30
|
36,100 | 25.05 | 25.85 | 25 | 0 | 200 | -0.0 |
| 07/11/2024 |
24.90
|
32,900 | 24.90 | 25.25 | 24.80 | 0 | 600 | -0.0 |
| 06/11/2024 |
24.90
|
31,100 | 25 | 25 | 24.70 | 0 | 0 | 0 |
| 05/11/2024 |
25
|
8,200 | 24.80 | 25.10 | 24.60 | 0 | 5,100 | -0.1 |
| 04/11/2024 |
24.90
|
66,300 | 24 | 25.30 | 24 | 0 | 0 | 0 |
| 01/11/2024 |
25.40
|
7,900 | 25.60 | 25.65 | 25.40 | 0 | 1,000 | -0.0 |
| 31/10/2024 |
25.65
|
4,100 | 25.50 | 25.65 | 25.50 | 0 | 100 | -0.0 |
| 30/10/2024 |
25.50
|
52,000 | 25.55 | 25.60 | 25.30 | 0 | 1,800 | -0.0 |
| 29/10/2024 |
25.70
|
36,100 | 25.95 | 26 | 25.70 | 0 | 1,100 | -0.0 |
| 28/10/2024 |
25.95
|
21,700 | 25.80 | 26 | 25.70 | 0 | 0 | 0 |
| 25/10/2024 |
25.95
|
56,900 | 25.85 | 26 | 25.70 | 0 | 100 | -0.0 |
| 24/10/2024 |
25.85
|
20,500 | 26.10 | 26.40 | 25.75 | 100 | 600 | -0.0 |
| 23/10/2024 |
26
|
70,200 | 26.10 | 26.30 | 25.80 | 0 | 0 | 0 |
| 22/10/2024 |
25.70
|
23,600 | 25.50 | 25.80 | 25.20 | 100 | 0 | 0.0 |
| 21/10/2024 |
25.50
|
23,300 | 25.50 | 26.10 | 25.50 | 0 | 1,000 | -0.0 |
| 18/10/2024 |
26
|
41,300 | 25.65 | 26.10 | 25.65 | 0 | 0 | 0 |
| 17/10/2024 |
25.95
|
43,300 | 25.60 | 26.10 | 25.50 | 0 | 0 | 0 |
| 16/10/2024 |
25.55
|
10,500 | 25.75 | 25.95 | 25.55 | 0 | 0 | 0 |
| 15/10/2024 |
25.95
|
18,000 | 25.80 | 26 | 25.75 | 0 | 0 | 0 |
| 14/10/2024 |
25.95
|
7,200 | 26.45 | 26.45 | 25.80 | 0 | 0 | 0 |
| 11/10/2024 |
26
|
15,200 | 26.40 | 26.40 | 25.80 | 0 | 3,600 | -0.1 |
| 10/10/2024 |
26
|
12,400 | 25.65 | 26.20 | 25.50 | 0 | 3,300 | -0.1 |
| 09/10/2024 |
25.65
|
14,400 | 25.60 | 25.80 | 25.60 | 0 | 0 | 0 |
| 08/10/2024 |
25.60
|
6,100 | 26.20 | 26.20 | 25.50 | 0 | 1,300 | -0.0 |
| 07/10/2024 |
25.95
|
32,200 | 26 | 26 | 25.30 | 0 | 500 | -0.0 |
| 04/10/2024 |
26.10
|
38,300 | 26.60 | 26.60 | 25.55 | 0 | 18,600 | -0.5 |
| 03/10/2024 |
26.60
|
51,800 | 26.65 | 26.90 | 26 | 0 | 0 | 0 |
| 02/10/2024 |
26.65
|
44,700 | 26.60 | 26.65 | 26.50 | 1,300 | 0 | 0.0 |
| 01/10/2024 |
26.60
|
58,900 | 26.85 | 26.85 | 26.50 | 0 | 0 | 0 |
| 30/09/2024 |
26.50
|
24,200 | 26.15 | 26.50 | 26 | 0 | 0 | 0 |
| 27/09/2024 |
26.50
|
18,400 | 26.30 | 26.50 | 26 | 0 | 0 | 0 |
| 26/09/2024 |
26.65
|
32,800 | 26.90 | 26.90 | 26.60 | 0 | 0 | 0 |
| 25/09/2024 |
26.90
|
30,400 | 26.20 | 26.90 | 26.20 | 14,100 | 100 | 0.4 |
| 24/09/2024 |
26.80
|
60,000 | 26.80 | 26.95 | 26.55 | 0 | 0 | 0 |
| 23/09/2024 |
27.80
|
355,400 | 25.75 | 27.80 | 25.75 | 500 | 8,100 | -0.2 |
| 20/09/2024 |
26
|
22,400 | 26.30 | 26.30 | 25.90 | 100 | 1,200 | -0.0 |
| 19/09/2024 |
26
|
42,800 | 25.55 | 26.05 | 25.55 | 0 | 100 | -0.0 |
| 18/09/2024 |
25.55
|
16,800 | 25.50 | 26.30 | 25.50 | 0 | 0 | 0 |
| 17/09/2024 |
25.50
|
23,300 | 25.20 | 25.50 | 25.10 | 300 | 0 | 0.0 |
| 16/09/2024 |
25.20
|
66,500 | 25.20 | 25.50 | 25 | 100 | 2,900 | -0.1 |
| 13/09/2024 |
25.15
|
31,800 | 25.35 | 25.60 | 25.15 | 0 | 4,900 | -0.1 |
| 12/09/2024 |
25.35
|
14,900 | 25.10 | 25.35 | 25.10 | 0 | 0 | 0 |
| 11/09/2024 |
25.10
|
29,300 | 25.20 | 25.25 | 25 | 0 | 2,800 | -0.1 |
| 10/09/2024 |
25.15
|
48,100 | 25.60 | 25.60 | 25.10 | 0 | 100 | -0.0 |
| 09/09/2024 |
25.60
|
22,300 | 25.25 | 25.60 | 25.20 | 0 | 0 | 0 |
| 06/09/2024 |
25.25
|
42,500 | 25.65 | 25.65 | 25 | 900 | 3,500 | -0.1 |
| 05/09/2024 |
25.35
|
55,400 | 25.20 | 25.70 | 25.20 | 0 | 8,700 | -0.2 |
| 04/09/2024 |
25.50
|
190,700 | 24.90 | 25.95 | 24.90 | 48,900 | 12,600 | 0.9 |
| 30/08/2024 |
26.05
|
52,400 | 26.20 | 26.45 | 26 | 0 | 500 | -0.0 |
| 29/08/2024 |
26.30
|
57,600 | 26.30 | 26.65 | 26.15 | 0 | 100 | -0.0 |
| 28/08/2024 |
26.20
|
117,100 | 26.05 | 26.50 | 25.80 | 8,100 | 700 | 0.2 |
| 27/08/2024 |
26.10
|
56,800 | 25.95 | 26.10 | 25.75 | 27,200 | 3,600 | 0.6 |
| 26/08/2024 |
25.95
|
115,200 | 26.10 | 26.15 | 25.95 | 0 | 63,500 | -1.7 |
| 23/08/2024 |
26.10
|
76,200 | 26.25 | 26.25 | 26.05 | 4,000 | 8,200 | -0.1 |
| 22/08/2024 |
26.40
|
44,500 | 26.70 | 26.70 | 26.10 | 500 | 900 | -0.0 |
| 21/08/2024 |
26.40
|
115,100 | 26.70 | 26.70 | 26 | 21,100 | 56,500 | -0.9 |
| 20/08/2024 |
26.45
|
135,400 | 26 | 26.60 | 26 | 22,900 | 56,200 | -0.9 |
| 19/08/2024 |
26.35
|
107,000 | 27.20 | 27.20 | 26 | 0 | 54,400 | -1.4 |
| 16/08/2024 |
26.75
|
173,500 | 26.20 | 26.90 | 24.55 | 26,600 | 62,100 | -0.9 |
| 15/08/2024 |
26.10
|
157,600 | 26.15 | 26.35 | 25.95 | 37,500 | 20,000 | 0.4 |
| 14/08/2024 |
26.10
|
178,300 | 25.55 | 26.30 | 25.30 | 40,600 | 66,600 | -0.7 |