| 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) |
-0.50 | -2.22% | 31,101 | 0 | -0 |
21.90
22.50
22.10
|
|
2 tháng
(2024-09-23) |
-0.50 | -2.22% | 109,059 | 47,500 | 1.1 |
21.90
22.80
22.10
|
|
3 tháng
(2024-08-22) |
-1 | -4.35% | 162,431 | 50,440 | 1.1 |
21.90
23.20
22.10
|
|
6 tháng
(2024-05-24) |
0.30 | 1.38% | 690,102 | 268,140 | 6.1 |
21.40
23.80
22.10
|
|
12 tháng
(2023-11-27) |
0.32 | 1.47% | 1,401,644 | 263,640 | 6.0 |
21.40
25.08
22.10
|
|
24 tháng
(2022-12-01) |
-2.60 | -10.56% | 2,448,502 | 313,340 | 7.3 |
21.40
25.47
22.10
|
|
36 tháng
(2021-12-06) |
2 | 10% | 5,160,179 | 281,440 | 6.0 |
19.63
29.77
22.10
|
|
60 tháng
(2019-12-17) |
16.08 | 271.77% | 8,883,650 | 605,340 | 15.1 |
5.75
29.77
22.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/11/2024 |
22
|
4,300 | 22 | 22 | 21.90 | 0 | 0 | 0 |
| 20/11/2024 |
22.10
|
500 | 21.90 | 22.20 | 21.90 | 0 | 0 | 0 |
| 19/11/2024 |
22
|
1,000 | 22 | 22 | 21.70 | 100 | 0 | 0.0 |
| 18/11/2024 |
22
|
100 | 22 | 22 | 22 | 0 | 0 | 0 |
| 15/11/2024 |
22
|
700 | 22 | 22 | 22 | 0 | 0 | 0 |
| 14/11/2024 |
22
|
600 | 22.20 | 22.20 | 22 | 0 | 0 | 0 |
| 13/11/2024 |
22.10
|
1,400 | 22 | 22.10 | 22 | 0 | 0 | 0 |
| 12/11/2024 |
22
|
201 | 22 | 22 | 22 | 0 | 0 | 0 |
| 11/11/2024 |
22.20
|
2,100 | 21.90 | 22.30 | 21.90 | 0 | 200 | -0.0 |
| 08/11/2024 |
21.90
|
2,800 | 22 | 22 | 21.80 | 100 | 0 | 0.0 |
| 07/11/2024 |
22.10
|
1,400 | 22.10 | 22.10 | 22 | 0 | 0 | 0 |
| 06/11/2024 |
22
|
300 | 22 | 22 | 22 | 0 | 0 | 0 |
| 05/11/2024 |
22.20
|
4,600 | 22 | 22.30 | 22 | 0 | 0 | 0 |
| 04/11/2024 |
22.30
|
0 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 |
| 01/11/2024 |
22.30
|
0 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 |
| 31/10/2024 |
22.30
|
500 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 |
| 30/10/2024 |
22.30
|
500 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 |
| 29/10/2024 |
22.20
|
1,500 | 22.10 | 22.20 | 22.10 | 0 | 0 | 0 |
| 28/10/2024 |
22.20
|
3,400 | 22.50 | 22.50 | 22 | 0 | 0 | 0 |
| 25/10/2024 |
22.50
|
500 | 22.20 | 22.50 | 22.20 | 0 | 0 | 0 |
| 24/10/2024 |
22.10
|
4,900 | 22.30 | 22.30 | 22.10 | 0 | 0 | 0 |
| 23/10/2024 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
| 22/10/2024 |
22.50
|
600 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
| 21/10/2024 |
22.50
|
4,000 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
| 18/10/2024 |
22.70
|
7,300 | 22.30 | 22.70 | 22.20 | 1,900 | 0 | 0.0 |
| 17/10/2024 |
22.70
|
21,503 | 22.70 | 22.70 | 22.50 | 21,000 | 0 | 0.5 |
| 16/10/2024 |
22.70
|
1,400 | 22.70 | 22.70 | 22.70 | 1,200 | 0 | 0.0 |
| 15/10/2024 |
22.80
|
900 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 |
| 14/10/2024 |
22.70
|
2,601 | 22.70 | 22.70 | 22.70 | 2,600 | 0 | 0.1 |
| 11/10/2024 |
22.70
|
2,500 | 22.70 | 22.70 | 22.70 | 2,500 | 800 | 0.0 |
| 10/10/2024 |
22.70
|
9,801 | 22.90 | 22.90 | 22.70 | 9,700 | 0 | 0.2 |
| 09/10/2024 |
22.70
|
1,600 | 23 | 23 | 22.70 | 600 | 0 | 0.0 |
| 08/10/2024 |
22.70
|
2,500 | 22.60 | 22.80 | 22.60 | 2,400 | 0 | 0.1 |
| 07/10/2024 |
22.70
|
8,602 | 22.40 | 22.80 | 22.40 | 8,100 | 0 | 0.2 |
| 04/10/2024 |
22.70
|
2,700 | 22.40 | 22.70 | 22.40 | 0 | 0 | 0 |
| 03/10/2024 |
22.70
|
6,900 | 22.30 | 22.70 | 22 | 0 | 0 | 0 |
| 02/10/2024 |
22.70
|
0 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 |
| 01/10/2024 |
22.70
|
1,500 | 22.80 | 23 | 22.70 | 900 | 0 | 0.0 |
| 30/09/2024 |
22.60
|
200 | 22 | 22.60 | 22 | 0 | 0 | 0 |
| 27/09/2024 |
22.70
|
400 | 22.80 | 22.80 | 22.70 | 0 | 0 | 0 |
| 26/09/2024 |
22.80
|
622 | 22.80 | 22.80 | 22.80 | 0 | 100 | -0.0 |
| 25/09/2024 |
22.80
|
5,800 | 22.50 | 22.80 | 22 | 0 | 2,500 | -0.1 |
| 24/09/2024 |
22.50
|
500 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
| 23/09/2024 |
22.50
|
629 | 22.10 | 22.50 | 22.10 | 0 | 0 | 0 |
| 20/09/2024 |
22.80
|
100 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 |
| 19/09/2024 |
22.50
|
4,060 | 22.20 | 22.50 | 22 | 0 | 960 | -0.0 |
| 18/09/2024 |
22.40
|
1,500 | 22.40 | 22.40 | 22.40 | 100 | 0 | 0.0 |
| 17/09/2024 |
22.50
|
11,000 | 22.50 | 22.50 | 22 | 0 | 0 | 0 |
| 16/09/2024 |
23
|
5,100 | 23 | 23 | 23 | 0 | 0 | 0 |
| 13/09/2024 |
23
|
3,900 | 22.90 | 23.20 | 22.90 | 3,500 | 0 | 0.1 |
| 12/09/2024 |
22.30
|
0 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 |
| 11/09/2024 |
22.30
|
500 | 22.40 | 22.40 | 22.30 | 0 | 0 | 0 |
| 10/09/2024 |
22.50
|
7,600 | 22.30 | 22.90 | 21.90 | 300 | 0 | 0.0 |
| 09/09/2024 |
22.20
|
0 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
| 06/09/2024 |
22.20
|
3,000 | 22.60 | 22.60 | 22.20 | 0 | 0 | 0 |
| 05/09/2024 |
22.70
|
200 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 |
| 04/09/2024 |
22.70
|
1,600 | 23 | 23 | 22.70 | 0 | 100 | -0.0 |
| 30/08/2024 |
23
|
6,200 | 23 | 23 | 23 | 0 | 0 | 0 |
| 29/08/2024 |
22.70
|
300 | 22.90 | 22.90 | 22.70 | 0 | 0 | 0 |
| 28/08/2024 |
22.30
|
3,200 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 |
| 27/08/2024 |
22.60
|
1,210 | 22.90 | 22.90 | 22.60 | 100 | 0 | 0.0 |
| 26/08/2024 |
23
|
1,001 | 23.20 | 23.20 | 23 | 0 | 0 | 0 |
| 23/08/2024 |
23.20
|
1,601 | 22.90 | 23.20 | 22.90 | 0 | 0 | 0 |
| 22/08/2024 |
23
|
1,300 | 23.30 | 23.30 | 23 | 0 | 0 | 0 |
| 21/08/2024 |
22.70
|
300 | 22.90 | 22.90 | 22.70 | 0 | 0 | 0 |
| 20/08/2024 |
22.90
|
800 | 22.90 | 22.90 | 22.70 | 0 | 0 | 0 |
| 19/08/2024 |
22.70
|
4,348 | 22.80 | 22.80 | 22.50 | 0 | 0 | 0 |
| 16/08/2024 |
22.80
|
3,600 | 22.70 | 22.80 | 22.70 | 0 | 0 | 0 |
| 15/08/2024 |
22.80
|
400 | 22.30 | 22.80 | 22.30 | 0 | 0 | 0 |
| 14/08/2024 |
22.80
|
100 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 |
| 13/08/2024 |
22.80
|
3,900 | 22.60 | 22.80 | 22.40 | 0 | 0 | 0 |
| 12/08/2024 |
22.60
|
1,301 | 22.90 | 22.90 | 22.60 | 0 | 0 | 0 |
| 09/08/2024 |
22.90
|
3,700 | 22.50 | 22.90 | 22.50 | 0 | 0 | 0 |
| 08/08/2024 |
22.50
|
2,100 | 22.80 | 23 | 22.50 | 0 | 100 | -0.0 |
| 07/08/2024 |
22.80
|
2,700 | 23 | 23 | 22.40 | 0 | 0 | 0 |
| 06/08/2024 |
23
|
12,482 | 22.90 | 23.10 | 22.90 | 9,500 | 500 | 0.2 |
| 05/08/2024 |
23
|
18,100 | 22.90 | 23.10 | 22.90 | 18,000 | 0 | 0.4 |
| 02/08/2024 |
23
|
2,013 | 23 | 23 | 23 | 1,800 | 0 | 0.0 |
| 01/08/2024 |
23.60
|
10,500 | 23.10 | 23.60 | 23 | 6,200 | 0 | 0.1 |
| 31/07/2024 |
23.80
|
9,437 | 23.40 | 24.30 | 23.40 | 0 | 0 | 0 |
| 30/07/2024 |
23.10
|
6,801 | 23 | 23.10 | 22.90 | 3,200 | 0 | 0.1 |
| 29/07/2024 |
23
|
12,402 | 23 | 23.10 | 23 | 11,300 | 0 | 0.3 |
| 26/07/2024 |
23.10
|
7,800 | 23 | 23.10 | 23 | 0 | 0 | 0 |
| 25/07/2024 |
23
|
7,579 | 23 | 23 | 23 | 7,100 | 0 | 0.2 |
| 24/07/2024 |
23.10
|
25,101 | 23 | 23.40 | 23 | 22,800 | 0 | 0.5 |
| 23/07/2024 |
22.90
|
5,101 | 23.10 | 23.10 | 22.90 | 1,800 | 0 | 0.0 |
| 22/07/2024 |
23.10
|
37,000 | 23 | 23.10 | 23 | 32,300 | 0 | 0.7 |
| 19/07/2024 |
23.40
|
909 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 |
| 18/07/2024 |
23.40
|
4,001 | 23.10 | 23.40 | 23 | 2,400 | 0 | 0.1 |
| 17/07/2024 |
23.40
|
13,501 | 23.20 | 23.40 | 22.80 | 10,400 | 0 | 0.2 |
| 16/07/2024 |
23.20
|
9,546 | 23 | 23.40 | 23 | 4,800 | 27 | 0.1 |
| 15/07/2024 |
23.10
|
15,130 | 23.40 | 23.40 | 23 | 14,200 | 0 | 0.3 |
| 12/07/2024 |
23.40
|
11,500 | 23 | 23.40 | 23 | 0 | 1,000 | -0.0 |
| 11/07/2024 |
22.80
|
7,000 | 22.90 | 22.90 | 22.70 | 6,600 | 0 | 0.1 |
| 10/07/2024 |
22.90
|
3,600 | 22.70 | 22.90 | 22.70 | 1,900 | 0 | 0.0 |
| 09/07/2024 |
23
|
2,801 | 22.70 | 23 | 22.70 | 1,100 | 0 | 0.0 |
| 08/07/2024 |
23
|
7,559 | 22.70 | 23 | 22.70 | 5,000 | 0 | 0.1 |
| 05/07/2024 |
23
|
6,700 | 22.70 | 23 | 22.70 | 6,100 | 0 | 0.1 |
| 04/07/2024 |
23
|
300 | 23 | 23 | 23 | 0 | 0 | 0 |
| 03/07/2024 |
23
|
200 | 23 | 23 | 23 | 0 | 0 | 0 |