| 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) |
-1.30 | -5.04% | 153,433,800 | -109 | -0.0 |
24.30
25.80
24.50
|
|
2 tháng
(2024-09-23) |
-1.15 | -4.48% | 370,368,400 | -109 | -0.0 |
24.30
26.25
24.50
|
|
3 tháng
(2024-08-22) |
0.10 | 0.41% | 498,023,700 | -309 | -0.0 |
24.15
26.25
24.50
|
|
6 tháng
(2024-05-24) |
-0.07 | -0.28% | 1,061,597,100 | -328 | -0.0 |
23.20
26.25
24.50
|
|
12 tháng
(2023-11-27) |
6.15 | 33.49% | 2,218,437,500 | -56,028 | -1.5 |
18.35
26.25
24.50
|
|
24 tháng
(2022-12-01) |
8.71 | 55.19% | 3,703,564,200 | -56,140 | -1.5 |
15.37
26.25
24.50
|
|
36 tháng
(2021-12-06) |
6.37 | 35.13% | 4,696,831,400 | -127,485 | -3.3 |
12.28
26.25
24.50
|
|
60 tháng
(2019-12-17) |
16.62 | 211.07% | 8,185,577,817 | 887,267 | 33.7 |
6.15
26.25
24.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/11/2024 |
24.85
|
7,582,000 | 24.50 | 24.85 | 24.25 | 432,300 | 432,300 | 0 |
| 20/11/2024 |
24.50
|
6,237,600 | 24.20 | 24.55 | 24.15 | 1,180,400 | 1,180,400 | 0 |
| 19/11/2024 |
24.30
|
5,784,700 | 24.50 | 24.55 | 24.30 | 1,379,400 | 1,379,400 | 0 |
| 18/11/2024 |
24.50
|
8,106,600 | 24.40 | 24.60 | 24.10 | 4,453,600 | 4,453,709 | -0.0 |
| 15/11/2024 |
24.40
|
9,277,500 | 24.55 | 24.60 | 24.30 | 19,055,500 | 19,055,500 | 0 |
| 14/11/2024 |
24.55
|
5,795,300 | 24.65 | 24.85 | 24.55 | 3,325,400 | 3,325,400 | 0 |
| 13/11/2024 |
24.90
|
6,390,100 | 24.80 | 24.90 | 24.60 | 8,362,800 | 8,362,800 | 0 |
| 12/11/2024 |
24.85
|
4,142,900 | 24.80 | 24.95 | 24.65 | 0 | 0 | 0 |
| 11/11/2024 |
24.85
|
6,742,100 | 24.90 | 25 | 24.65 | 0 | 0 | 0 |
| 08/11/2024 |
24.90
|
8,221,400 | 25.10 | 25.20 | 24.75 | 0 | 0 | 0 |
| 07/11/2024 |
25.10
|
4,841,200 | 25.20 | 25.30 | 24.90 | 0 | 0 | 0 |
| 06/11/2024 |
25.10
|
6,242,400 | 24.90 | 25.20 | 24.80 | 0 | 0 | 0 |
| 05/11/2024 |
24.75
|
3,066,100 | 24.80 | 24.90 | 24.75 | 0 | 0 | 0 |
| 04/11/2024 |
24.75
|
9,116,700 | 25 | 25.05 | 24.65 | 0 | 0 | 0 |
| 01/11/2024 |
24.90
|
7,855,400 | 25.30 | 25.40 | 24.90 | 0 | 0 | 0 |
| 31/10/2024 |
25.40
|
5,074,500 | 25.10 | 25.45 | 25.05 | 0 | 0 | 0 |
| 30/10/2024 |
25.10
|
3,872,400 | 25.20 | 25.25 | 24.95 | 0 | 0 | 0 |
| 29/10/2024 |
25.20
|
4,176,800 | 25.30 | 25.30 | 25.10 | 0 | 0 | 0 |
| 28/10/2024 |
25.15
|
4,995,600 | 24.90 | 25.15 | 24.75 | 0 | 0 | 0 |
| 25/10/2024 |
24.90
|
9,220,400 | 25 | 25.10 | 24.85 | 0 | 0 | 0 |
| 24/10/2024 |
25
|
8,926,700 | 25.40 | 25.45 | 25 | 0 | 0 | 0 |
| 23/10/2024 |
25.40
|
7,700,100 | 25.40 | 25.55 | 25.15 | 0 | 0 | 0 |
| 22/10/2024 |
25.40
|
12,115,300 | 25.80 | 25.85 | 25.40 | 0 | 0 | 0 |
| 21/10/2024 |
25.80
|
5,532,000 | 26 | 26.10 | 25.80 | 0 | 0 | 0 |
| 18/10/2024 |
26.10
|
11,490,300 | 26.25 | 26.50 | 25.95 | 0 | 0 | 0 |
| 17/10/2024 |
26.15
|
9,195,000 | 25.90 | 26.15 | 25.75 | 0 | 0 | 0 |
| 16/10/2024 |
25.75
|
5,395,600 | 25.75 | 25.85 | 25.60 | 0 | 0 | 0 |
| 15/10/2024 |
25.85
|
7,109,800 | 25.95 | 26.20 | 25.80 | 0 | 0 | 0 |
| 14/10/2024 |
25.95
|
9,026,900 | 26.15 | 26.25 | 25.95 | 0 | 0 | 0 |
| 11/10/2024 |
26.10
|
6,560,000 | 26.10 | 26.15 | 25.90 | 0 | 0 | 0 |
| 10/10/2024 |
26.20
|
9,079,400 | 26.40 | 26.50 | 26.05 | 0 | 0 | 0 |
| 09/10/2024 |
26.25
|
20,003,200 | 25.60 | 26.25 | 25.55 | 1,700 | 0 | 0.0 |
| 08/10/2024 |
25.50
|
6,522,700 | 25.50 | 25.65 | 25.35 | 0 | 0 | 0 |
| 07/10/2024 |
25.45
|
6,769,700 | 25.50 | 25.70 | 25.35 | 0 | 0 | 0 |
| 04/10/2024 |
25.40
|
8,664,100 | 25.70 | 25.75 | 25.40 | 0 | 1,700 | -0.0 |
| 03/10/2024 |
25.70
|
14,798,400 | 25.95 | 26.30 | 25.70 | 0 | 0 | 0 |
| 02/10/2024 |
25.80
|
10,112,400 | 25.70 | 26.10 | 25.60 | 0 | 0 | 0 |
| 01/10/2024 |
25.75
|
10,408,300 | 25.75 | 26.15 | 25.75 | 0 | 0 | 0 |
| 30/09/2024 |
25.75
|
8,455,300 | 25.70 | 25.95 | 25.70 | 0 | 0 | 0 |
| 27/09/2024 |
25.90
|
10,807,400 | 26 | 26.40 | 25.90 | 0 | 0 | 0 |
| 26/09/2024 |
26
|
18,172,200 | 26.30 | 26.35 | 26 | 0 | 0 | 0 |
| 25/09/2024 |
26.20
|
23,014,300 | 26 | 26.20 | 25.80 | 0 | 0 | 0 |
| 24/09/2024 |
25.80
|
12,775,500 | 25.65 | 25.80 | 25.40 | 0 | 0 | 0 |
| 23/09/2024 |
25.65
|
8,574,100 | 25.70 | 26 | 25.60 | 0 | 0 | 0 |
| 20/09/2024 |
25.65
|
34,310,900 | 24.90 | 25.80 | 24.90 | 0 | 0 | 0 |
| 19/09/2024 |
24.80
|
5,219,400 | 24.75 | 24.85 | 24.60 | 0 | 0 | 0 |
| 18/09/2024 |
24.65
|
8,718,500 | 24.50 | 24.75 | 24.35 | 0 | 0 | 0 |
| 17/09/2024 |
24.50
|
4,078,100 | 24.15 | 24.50 | 24.10 | 0 | 0 | 0 |
| 16/09/2024 |
24.15
|
3,712,400 | 24.40 | 24.55 | 24.15 | 0 | 0 | 0 |
| 13/09/2024 |
24.40
|
2,370,800 | 24.40 | 24.45 | 24.25 | 0 | 0 | 0 |
| 12/09/2024 |
24.45
|
2,617,700 | 24.25 | 24.50 | 24.20 | 0 | 0 | 0 |
| 11/09/2024 |
24.15
|
3,584,100 | 24.15 | 24.25 | 24.10 | 0 | 0 | 0 |
| 10/09/2024 |
24.25
|
6,133,500 | 24.45 | 24.55 | 24.10 | 0 | 0 | 0 |
| 09/09/2024 |
24.45
|
4,686,500 | 24.55 | 24.60 | 24.30 | 0 | 0 | 0 |
| 06/09/2024 |
24.60
|
5,003,500 | 24.50 | 24.60 | 24.45 | 0 | 0 | 0 |
| 05/09/2024 |
24.50
|
3,534,700 | 24.65 | 24.70 | 24.45 | 0 | 0 | 0 |
| 04/09/2024 |
24.65
|
5,632,900 | 24.50 | 24.70 | 24.45 | 0 | 200 | -0.0 |
| 30/08/2024 |
24.80
|
4,483,800 | 24.65 | 24.80 | 24.65 | 0 | 0 | 0 |
| 29/08/2024 |
24.65
|
8,588,000 | 24.55 | 24.90 | 24.55 | 0 | 0 | 0 |
| 28/08/2024 |
24.50
|
5,222,500 | 24.50 | 24.55 | 24.40 | 0 | 0 | 0 |
| 27/08/2024 |
24.45
|
4,154,700 | 24.45 | 24.50 | 24.40 | 0 | 0 | 0 |
| 26/08/2024 |
24.45
|
4,921,300 | 24.55 | 24.55 | 24.40 | 0 | 0 | 0 |
| 23/08/2024 |
24.45
|
3,892,900 | 24.40 | 24.50 | 24.25 | 0 | 0 | 0 |
| 22/08/2024 |
24.40
|
6,789,100 | 24.50 | 24.55 | 24.30 | 0 | 0 | 0 |
| 21/08/2024 |
24.40
|
6,556,900 | 24.05 | 24.40 | 24.05 | 0 | 0 | 0 |
| 20/08/2024 |
24.10
|
5,413,000 | 24.05 | 24.30 | 24 | 0 | 0 | 0 |
| 19/08/2024 |
24.05
|
3,836,600 | 24 | 24.15 | 23.95 | 0 | 0 | 0 |
| 16/08/2024 |
24
|
6,516,200 | 23.50 | 24 | 23.50 | 0 | 0 | 0 |
| 15/08/2024 |
23.50
|
2,655,100 | 23.55 | 23.60 | 23.45 | 0 | 0 | 0 |
| 14/08/2024 |
23.55
|
3,316,800 | 23.70 | 23.80 | 23.55 | 0 | 0 | 0 |
| 13/08/2024 |
23.60
|
2,850,000 | 23.55 | 23.80 | 23.50 | 0 | 0 | 0 |
| 12/08/2024 |
23.80
|
4,197,300 | 23.60 | 23.80 | 23.30 | 0 | 0 | 0 |
| 09/08/2024 |
23.60
|
3,006,900 | 23.40 | 23.60 | 23.30 | 0 | 0 | 0 |
| 08/08/2024 |
23.25
|
3,649,600 | 23.25 | 23.50 | 23.25 | 0 | 0 | 0 |
| 07/08/2024 |
23.40
|
4,400,300 | 23.60 | 23.60 | 23.30 | 0 | 0 | 0 |
| 06/08/2024 |
23.50
|
8,020,900 | 23.50 | 23.65 | 23.25 | 0 | 0 | 0 |
| 05/08/2024 |
23.20
|
20,086,500 | 23.60 | 23.85 | 23.15 | 0 | 0 | 0 |
| 02/08/2024 |
23.95
|
13,706,000 | 23.90 | 24 | 23.65 | 0 | 0 | 0 |
| 01/08/2024 |
23.95
|
9,174,700 | 24.50 | 24.60 | 23.95 | 0 | 0 | 0 |
| 31/07/2024 |
24.55
|
8,548,700 | 24.20 | 24.55 | 24.10 | 0 | 0 | 0 |
| 30/07/2024 |
24.15
|
5,489,200 | 24 | 24.15 | 23.95 | 0 | 0 | 0 |
| 29/07/2024 |
24.15
|
4,102,600 | 24.30 | 24.30 | 24.05 | 0 | 0 | 0 |
| 26/07/2024 |
24.10
|
3,447,400 | 24.10 | 24.15 | 24 | 0 | 0 | 0 |
| 25/07/2024 |
24.05
|
7,155,800 | 24.15 | 24.15 | 23.80 | 0 | 0 | 0 |
| 24/07/2024 |
24.20
|
12,248,400 | 24 | 24.40 | 23.80 | 0 | 0 | 0 |
| 23/07/2024 |
24
|
15,105,000 | 24.80 | 24.90 | 24 | 1,500,000 | 1,500,000 | 0 |
| 22/07/2024 |
24.75
|
15,146,800 | 25.10 | 25.20 | 24.65 | 0 | 0 | 0 |
| 19/07/2024 |
25.10
|
17,067,800 | 24.80 | 25.30 | 24.65 | 0 | 0 | 0 |
| 18/07/2024 |
24.80
|
10,659,400 | 24.50 | 25.10 | 24.50 | 0 | 0 | 0 |
| 17/07/2024 |
24.50
|
28,890,400 | 24.30 | 25.20 | 24.20 | 0 | 0 | 0 |
| 16/07/2024 |
24.10
|
6,992,700 | 24 | 24.30 | 23.95 | 0 | 0 | 0 |
| 15/07/2024 |
23.95
|
4,481,500 | 24 | 24.05 | 23.90 | 0 | 0 | 0 |
| 12/07/2024 |
24
|
7,151,400 | 24.10 | 24.15 | 23.80 | 0 | 0 | 0 |
| 11/07/2024 |
24.15
|
4,990,300 | 24.35 | 24.35 | 24.15 | 0 | 0 | 0 |
| 10/07/2024 |
24.25
|
6,470,200 | 24.50 | 24.50 | 24.25 | 2,000 | 0 | 0.0 |
| 09/07/2024 |
24.30
|
7,986,400 | 24.15 | 24.40 | 24.05 | 0 | 0 | 0 |
| 08/07/2024 |
24.25
|
4,943,500 | 24.30 | 24.35 | 24.10 | 0 | 0 | 0 |
| 05/07/2024 |
24.30
|
6,335,000 | 24.15 | 24.30 | 24 | 10,000 | 2,000 | 0.2 |
| 04/07/2024 |
24.15
|
6,368,100 | 24.30 | 24.35 | 23.95 | 0 | 0 | 0 |
| 03/07/2024 |
24.25
|
5,848,800 | 24.15 | 24.40 | 23.95 | 0 | 0 | 0 |