| 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 | -5.06% | 642,800 | -100 | -0.0 |
23.85
26.60
23.85
|
|
2 tháng
(2024-09-23) |
-2.35 | -8.79% | 10,267,400 | -100 | -0.0 |
23.85
27.50
23.85
|
|
3 tháng
(2024-08-22) |
-0.90 | -3.56% | 16,095,600 | -100 | -0.0 |
23.85
27.50
23.85
|
|
6 tháng
(2024-05-24) |
3.10 | 14.55% | 32,807,800 | -400 | -0.0 |
21
27.50
23.85
|
|
12 tháng
(2023-11-27) |
2.45 | 11.16% | 39,321,300 | -2,100 | -0.0 |
18.65
27.50
23.85
|
|
24 tháng
(2022-12-01) |
-0.50 | -2.01% | 95,768,000 | -15,200 | -28.1 |
17.20
31.55
23.85
|
|
36 tháng
(2021-12-06) |
-10.05 | -29.18% | 425,138,000 | -132,854 | -40.8 |
10.50
37.45
23.85
|
|
60 tháng
(2020-03-25) |
18.75 | 332.03% | 1,134,745,690 | -978,744 | -71.1 |
4.89
37.45
23.85
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/11/2024 |
24.25
|
20,700 | 22.60 | 24.40 | 22.60 | 0 | 0 | 0 |
| 20/11/2024 |
23.85
|
26,600 | 23.85 | 24.65 | 23.60 | 0 | 0 | 0 |
| 19/11/2024 |
24.40
|
11,800 | 24.95 | 25 | 24.40 | 0 | 0 | 0 |
| 18/11/2024 |
25
|
43,000 | 24.50 | 25 | 24.20 | 0 | 0 | 0 |
| 15/11/2024 |
25
|
40,600 | 24.80 | 25 | 24.40 | 0 | 0 | 0 |
| 14/11/2024 |
24.80
|
5,800 | 24.50 | 25 | 24.30 | 0 | 100 | -0.0 |
| 13/11/2024 |
25
|
1,900 | 24.90 | 25 | 24.30 | 0 | 0 | 0 |
| 12/11/2024 |
24.50
|
14,900 | 24.50 | 24.60 | 24.20 | 0 | 0 | 0 |
| 11/11/2024 |
24.50
|
29,100 | 24.95 | 24.95 | 24.50 | 0 | 0 | 0 |
| 08/11/2024 |
25
|
28,400 | 25.70 | 25.70 | 24.90 | 0 | 0 | 0 |
| 07/11/2024 |
25.35
|
1,300 | 25.10 | 25.40 | 25 | 0 | 0 | 0 |
| 06/11/2024 |
25.10
|
9,100 | 25 | 25.10 | 25 | 0 | 0 | 0 |
| 05/11/2024 |
24.90
|
27,200 | 25.55 | 25.55 | 24.90 | 0 | 0 | 0 |
| 04/11/2024 |
25.95
|
17,100 | 26.50 | 26.60 | 25.50 | 0 | 0 | 0 |
| 01/11/2024 |
26.50
|
28,900 | 26.60 | 26.60 | 25.85 | 0 | 0 | 0 |
| 31/10/2024 |
26.60
|
111,000 | 24.20 | 26.60 | 24.20 | 0 | 0 | 0 |
| 30/10/2024 |
25
|
32,900 | 24.80 | 25 | 24.20 | 0 | 0 | 0 |
| 29/10/2024 |
25.20
|
30,300 | 24.20 | 25.20 | 24.20 | 0 | 0 | 0 |
| 28/10/2024 |
24.90
|
22,700 | 23.70 | 25.20 | 23.70 | 0 | 0 | 0 |
| 25/10/2024 |
24.55
|
28,500 | 24.80 | 24.95 | 24.40 | 0 | 0 | 0 |
| 24/10/2024 |
25.30
|
5,500 | 25.40 | 25.40 | 24.35 | 0 | 0 | 0 |
| 23/10/2024 |
24.90
|
12,500 | 25.40 | 25.50 | 24.30 | 0 | 0 | 0 |
| 22/10/2024 |
25.50
|
69,000 | 24.85 | 25.60 | 24.05 | 0 | 0 | 0 |
| 21/10/2024 |
25.70
|
71,300 | 25.40 | 25.75 | 24.65 | 0 | 0 | 0 |
| 18/10/2024 |
25.80
|
181,300 | 26.95 | 26.95 | 25.80 | 0 | 0 | 0 |
| 17/10/2024 |
26.25
|
384,500 | 26.20 | 26.30 | 26 | 0 | 0 | 0 |
| 16/10/2024 |
26.20
|
18,900 | 26.15 | 26.20 | 26 | 0 | 0 | 0 |
| 15/10/2024 |
26.20
|
384,500 | 26.50 | 26.50 | 26.05 | 0 | 0 | 0 |
| 14/10/2024 |
26.30
|
419,700 | 26.70 | 26.90 | 26.20 | 0 | 0 | 0 |
| 11/10/2024 |
26.60
|
449,800 | 26.50 | 26.60 | 26.10 | 0 | 0 | 0 |
| 10/10/2024 |
26.45
|
475,300 | 26.60 | 27.50 | 26.05 | 0 | 0 | 0 |
| 09/10/2024 |
26.50
|
357,700 | 26.45 | 26.70 | 26.30 | 0 | 0 | 0 |
| 08/10/2024 |
26.45
|
361,600 | 26.50 | 26.70 | 26.20 | 0 | 0 | 0 |
| 07/10/2024 |
26.50
|
625,400 | 26.50 | 26.80 | 26.20 | 0 | 0 | 0 |
| 04/10/2024 |
26.50
|
400,600 | 26.40 | 26.60 | 26.40 | 0 | 0 | 0 |
| 03/10/2024 |
26.40
|
168,500 | 26.05 | 26.50 | 26.05 | 0 | 0 | 0 |
| 02/10/2024 |
26.60
|
562,800 | 26.95 | 27 | 26.40 | 0 | 0 | 0 |
| 01/10/2024 |
27
|
583,800 | 26.60 | 27.35 | 26.60 | 0 | 0 | 0 |
| 30/09/2024 |
27.10
|
628,800 | 27.10 | 27.15 | 26.90 | 0 | 0 | 0 |
| 27/09/2024 |
27.10
|
650,500 | 27 | 27.15 | 26.95 | 0 | 0 | 0 |
| 26/09/2024 |
27
|
1,034,700 | 27.60 | 27.75 | 27 | 0 | 0 | 0 |
| 25/09/2024 |
27.50
|
787,200 | 26.90 | 27.65 | 26.90 | 0 | 0 | 0 |
| 24/09/2024 |
26.90
|
425,600 | 26.80 | 26.90 | 26.75 | 0 | 0 | 0 |
| 23/09/2024 |
26.75
|
723,400 | 26.60 | 26.90 | 26.60 | 0 | 0 | 0 |
| 20/09/2024 |
26.65
|
851,900 | 26.50 | 26.70 | 26.50 | 0 | 0 | 0 |
| 19/09/2024 |
26.45
|
882,300 | 25.70 | 26.45 | 25.70 | 0 | 0 | 0 |
| 18/09/2024 |
25.65
|
168,500 | 26.20 | 26.20 | 25.65 | 0 | 0 | 0 |
| 17/09/2024 |
25.65
|
340,500 | 25.05 | 25.65 | 25.05 | 0 | 0 | 0 |
| 16/09/2024 |
24.90
|
178,000 | 24.85 | 25 | 24.80 | 0 | 0 | 0 |
| 13/09/2024 |
25
|
237,500 | 25.40 | 25.40 | 24.75 | 0 | 0 | 0 |
| 12/09/2024 |
25
|
213,100 | 25.70 | 25.70 | 24.95 | 0 | 0 | 0 |
| 11/09/2024 |
25
|
172,600 | 25 | 25 | 24.80 | 0 | 0 | 0 |
| 10/09/2024 |
25
|
185,200 | 24.90 | 25.10 | 24.80 | 0 | 0 | 0 |
| 09/09/2024 |
25.10
|
160,200 | 25.40 | 25.40 | 25 | 0 | 0 | 0 |
| 06/09/2024 |
25.10
|
176,400 | 25 | 25.15 | 25 | 0 | 0 | 0 |
| 05/09/2024 |
25
|
185,600 | 25 | 25.10 | 25 | 0 | 0 | 0 |
| 04/09/2024 |
25.05
|
223,400 | 25.20 | 25.20 | 25 | 0 | 0 | 0 |
| 30/08/2024 |
25.10
|
238,300 | 24.75 | 25.30 | 24.75 | 0 | 0 | 0 |
| 29/08/2024 |
25
|
250,600 | 25 | 25.10 | 24.95 | 0 | 0 | 0 |
| 28/08/2024 |
25
|
327,300 | 25.15 | 25.20 | 24.90 | 0 | 0 | 0 |
| 27/08/2024 |
25.10
|
265,000 | 25 | 25.30 | 24.95 | 0 | 0 | 0 |
| 26/08/2024 |
25.30
|
275,800 | 25.15 | 25.40 | 25.15 | 0 | 0 | 0 |
| 23/08/2024 |
25.35
|
248,800 | 25.30 | 25.50 | 25.20 | 0 | 0 | 0 |
| 22/08/2024 |
25.30
|
247,200 | 25.30 | 25.60 | 25.25 | 0 | 0 | 0 |
| 21/08/2024 |
25.30
|
303,500 | 25.50 | 25.50 | 25.10 | 0 | 0 | 0 |
| 20/08/2024 |
25.25
|
271,400 | 25.50 | 25.50 | 25.15 | 0 | 0 | 0 |
| 19/08/2024 |
25.20
|
383,800 | 25.60 | 25.60 | 24.55 | 0 | 0 | 0 |
| 16/08/2024 |
25
|
250,300 | 24 | 25 | 23.95 | 0 | 300 | -0.0 |
| 15/08/2024 |
23.90
|
155,700 | 23.70 | 23.95 | 23.70 | 0 | 0 | 0 |
| 14/08/2024 |
23.95
|
142,300 | 24 | 24 | 23.80 | 0 | 0 | 0 |
| 13/08/2024 |
23.95
|
215,400 | 23.90 | 24 | 23.60 | 0 | 0 | 0 |
| 12/08/2024 |
23.90
|
114,500 | 23.90 | 23.95 | 23.80 | 0 | 0 | 0 |
| 09/08/2024 |
24
|
219,900 | 23.70 | 24 | 23.70 | 0 | 0 | 0 |
| 08/08/2024 |
23.80
|
207,300 | 23.75 | 24 | 23.60 | 0 | 0 | 0 |
| 07/08/2024 |
23.75
|
130,400 | 23.75 | 23.75 | 23.50 | 0 | 0 | 0 |
| 06/08/2024 |
23.80
|
108,900 | 23.75 | 24 | 23.50 | 0 | 0 | 0 |
| 05/08/2024 |
23.75
|
188,800 | 23.65 | 24.10 | 23.50 | 0 | 0 | 0 |
| 02/08/2024 |
24.35
|
163,700 | 24 | 24.35 | 23.65 | 0 | 0 | 0 |
| 01/08/2024 |
24.30
|
141,700 | 24.45 | 24.70 | 24.10 | 0 | 0 | 0 |
| 31/07/2024 |
24.45
|
186,600 | 24.50 | 24.80 | 24.45 | 0 | 0 | 0 |
| 30/07/2024 |
24.40
|
199,000 | 24.40 | 24.75 | 24.40 | 0 | 0 | 0 |
| 29/07/2024 |
24.25
|
237,300 | 24.20 | 24.50 | 24.05 | 0 | 0 | 0 |
| 26/07/2024 |
24.10
|
230,900 | 24.65 | 24.65 | 24 | 0 | 0 | 0 |
| 25/07/2024 |
24.10
|
211,600 | 24 | 24.75 | 23.90 | 0 | 0 | 0 |
| 24/07/2024 |
24
|
163,800 | 22.70 | 24 | 22.70 | 0 | 0 | 0 |
| 23/07/2024 |
24
|
163,600 | 24 | 24.20 | 23.90 | 0 | 0 | 0 |
| 22/07/2024 |
24
|
221,000 | 23.90 | 24.10 | 23.50 | 0 | 0 | 0 |
| 19/07/2024 |
24
|
261,800 | 23.50 | 24.35 | 23.50 | 0 | 0 | 0 |
| 18/07/2024 |
24
|
270,200 | 24 | 24 | 23 | 0 | 0 | 0 |
| 17/07/2024 |
24
|
388,200 | 24.90 | 25.30 | 23.60 | 0 | 0 | 0 |
| 16/07/2024 |
25.20
|
175,300 | 25.75 | 26.20 | 25.20 | 0 | 0 | 0 |
| 15/07/2024 |
26.20
|
103,400 | 26.60 | 26.60 | 26.05 | 0 | 0 | 0 |
| 12/07/2024 |
26.50
|
281,800 | 27.30 | 27.30 | 25.95 | 0 | 0 | 0 |
| 11/07/2024 |
27.30
|
290,200 | 27.95 | 28.75 | 26.50 | 0 | 0 | 0 |
| 10/07/2024 |
27.15
|
932,900 | 25.70 | 27.15 | 25.50 | 0 | 0 | 0 |
| 09/07/2024 |
25.40
|
297,100 | 25.40 | 25.90 | 25.40 | 0 | 0 | 0 |
| 08/07/2024 |
25.40
|
275,600 | 25.30 | 25.70 | 25.25 | 0 | 0 | 0 |
| 05/07/2024 |
25.35
|
145,700 | 25.50 | 25.50 | 25.15 | 0 | 0 | 0 |
| 04/07/2024 |
25.35
|
365,500 | 25.30 | 25.45 | 25.30 | 0 | 0 | 0 |
| 03/07/2024 |
25.50
|
170,600 | 25.55 | 25.80 | 25.30 | 0 | 0 | 0 |