| 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) |
1.50 | 4.17% | 5,241,726 | 6,750 | 0.3 |
32.90
37.50
33.90
|
|
2 tháng
(2024-09-23) |
0.50 | 1.35% | 9,716,471 | 4,563 | 0.3 |
32
38
33.90
|
|
3 tháng
(2024-08-22) |
21.40 | 132.92% | 13,995,895 | -13,337 | 0.2 |
16.10
42.70
33.90
|
|
6 tháng
(2024-05-24) |
32.10 | 594.44% | 33,316,624 | -147,146 | -1.0 |
5.20
42.70
33.90
|
|
12 tháng
(2023-11-27) |
33.20 | 772.09% | 51,325,800 | -67,037 | -0.8 |
3.30
42.70
33.90
|
|
24 tháng
(2022-12-01) |
33.30 | 792.86% | 66,562,903 | -60,967 | -0.8 |
2.80
42.70
33.90
|
|
36 tháng
(2021-12-06) |
28.60 | 321.35% | 74,711,235 | -48,993 | -0.8 |
2.80
42.70
33.90
|
|
60 tháng
(2019-12-17) |
34.50 | 1,150% | 102,676,076 | -21,444 | -0.6 |
2.10
42.70
33.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/11/2024 |
35.10
|
370,500 | 33.90 | 36.90 | 32 | 0 | 16,900 | -0.6 |
| 20/11/2024 |
33.90
|
57,400 | 35 | 39 | 33.90 | 7,700 | 4,900 | 0.1 |
| 19/11/2024 |
37.50
|
255,500 | 36.10 | 39 | 35.50 | 10,410 | 2,200 | 0.3 |
| 18/11/2024 |
36.10
|
592,900 | 33.50 | 36.10 | 33.20 | 15,700 | 10,600 | 0.2 |
| 15/11/2024 |
32.90
|
75,465 | 34.20 | 35.90 | 32.90 | 910 | 10,200 | -0.3 |
| 14/11/2024 |
35.40
|
51,743 | 33 | 36.40 | 32.90 | 30 | 4,000 | -0.1 |
| 13/11/2024 |
33.80
|
318,833 | 33.60 | 34.40 | 31.90 | 0 | 20,600 | -0.7 |
| 12/11/2024 |
34.50
|
83,218 | 34.50 | 35.50 | 34.50 | 0 | 4,100 | -0.1 |
| 11/11/2024 |
35
|
176,310 | 34.80 | 35.70 | 34.80 | 19,800 | 3,500 | 0.6 |
| 08/11/2024 |
35.80
|
144,001 | 34.80 | 35.80 | 34.80 | 14,000 | 200 | 0.5 |
| 07/11/2024 |
35.90
|
259,400 | 35 | 35.90 | 34.60 | 14,300 | 200 | 0.5 |
| 06/11/2024 |
35.80
|
99,810 | 34.60 | 35.90 | 34.60 | 0 | 0 | 0 |
| 05/11/2024 |
35.70
|
791,211 | 34.60 | 35.90 | 34.60 | 3,800 | 2,800 | 0.0 |
| 04/11/2024 |
35.80
|
1,022,318 | 35.50 | 36 | 34.40 | 900 | 28,400 | -1.0 |
| 01/11/2024 |
36.70
|
151,542 | 35.10 | 36.70 | 34.50 | 0 | 7,900 | -0.3 |
| 31/10/2024 |
36.40
|
226,915 | 36 | 36.80 | 36 | 1,000 | 300 | 0.0 |
| 30/10/2024 |
36.80
|
129,675 | 36.10 | 36.90 | 36.10 | 5,700 | 0 | 0.2 |
| 29/10/2024 |
37.30
|
134,675 | 37.30 | 37.50 | 36.50 | 5,000 | 0 | 0.2 |
| 28/10/2024 |
37.30
|
246,288 | 35.10 | 37.50 | 35.10 | 7,700 | 5,500 | 0.1 |
| 25/10/2024 |
35
|
137,701 | 36 | 37.20 | 35 | 1,600 | 0 | 0.1 |
| 24/10/2024 |
37
|
101,126 | 36.10 | 37.60 | 36.10 | 3,000 | 1,600 | 0.1 |
| 23/10/2024 |
37.50
|
144,416 | 35 | 37.50 | 35 | 12,700 | 1,400 | 0.4 |
| 22/10/2024 |
35.90
|
66,000 | 35 | 36.10 | 35 | 2,600 | 5,100 | -0.1 |
| 21/10/2024 |
36
|
32,679 | 34.50 | 36 | 34.40 | 0 | 3,800 | -0.1 |
| 18/10/2024 |
36
|
237,856 | 34.50 | 36.10 | 34 | 3,400 | 8,100 | -0.2 |
| 17/10/2024 |
35.80
|
129,938 | 34.50 | 35.80 | 34.50 | 900 | 5,500 | -0.2 |
| 16/10/2024 |
35.70
|
147,234 | 35.50 | 36.90 | 34.60 | 0 | 6,900 | -0.2 |
| 15/10/2024 |
36.90
|
250,042 | 35.60 | 36.90 | 34.90 | 3,700 | 13,200 | -0.3 |
| 14/10/2024 |
35.60
|
54,825 | 36.50 | 39.80 | 35 | 4,600 | 6,400 | -0.1 |
| 11/10/2024 |
37.90
|
86,565 | 37 | 38.40 | 34 | 2,400 | 800 | 0.1 |
| 10/10/2024 |
37
|
491,777 | 33 | 37.40 | 33 | 23,700 | 1,400 | 0.8 |
| 09/10/2024 |
34
|
133,958 | 31.50 | 34 | 30 | 34,500 | 11,710 | 0.7 |
| 08/10/2024 |
32
|
26,565 | 32.50 | 33 | 31.50 | 0 | 3,100 | -0.1 |
| 07/10/2024 |
33
|
49,573 | 33.10 | 35.80 | 32 | 0 | 19,877 | -0.7 |
| 04/10/2024 |
33
|
114,645 | 33.10 | 35.90 | 33 | 5,500 | 0 | 0.2 |
| 03/10/2024 |
33
|
144,841 | 36 | 37.50 | 33 | 1,400 | 5,500 | -0.1 |
| 02/10/2024 |
36.10
|
81,025 | 36.50 | 38 | 36 | 0 | 100 | -0.0 |
| 01/10/2024 |
38
|
172,897 | 36 | 38 | 36 | 0 | 4,400 | -0.2 |
| 30/09/2024 |
37.50
|
150,354 | 35.20 | 37.50 | 35.20 | 0 | 300 | -0.0 |
| 27/09/2024 |
36.70
|
629,147 | 36.40 | 38.50 | 36 | 4,100 | 400 | 0.1 |
| 26/09/2024 |
36.70
|
151,086 | 36 | 38.50 | 34.20 | 400 | 0 | 0.0 |
| 25/09/2024 |
36.70
|
97,532 | 36.80 | 36.90 | 34.90 | 0 | 400 | -0.0 |
| 24/09/2024 |
36.80
|
575,337 | 37 | 37.40 | 36.20 | 1,900 | 600 | 0.0 |
| 23/09/2024 |
37
|
749,548 | 37 | 37.40 | 35.30 | 0 | 0 | 0 |
| 20/09/2024 |
37.50
|
627,251 | 37 | 37.50 | 33.50 | 200 | 0 | 0.0 |
| 19/09/2024 |
37
|
112,168 | 36 | 39.10 | 36 | 0 | 0 | 0 |
| 18/09/2024 |
37
|
241,061 | 34 | 38 | 31.40 | 1,700 | 200 | 0.0 |
| 17/09/2024 |
34.80
|
187,099 | 38.60 | 40.10 | 34.80 | 0 | 2,800 | -0.1 |
| 16/09/2024 |
38.60
|
144,035 | 42.70 | 42.70 | 38.60 | 0 | 300 | -0.0 |
| 13/09/2024 |
42.70
|
185,427 | 42.40 | 42.70 | 38.30 | 500 | 2,100 | -0.1 |
| 12/09/2024 |
42.40
|
202,097 | 40 | 43.50 | 36 | 7,200 | 2,300 | 0.2 |
| 11/09/2024 |
39.60
|
216,088 | 36 | 39.60 | 36 | 7,800 | 700 | 0.3 |
| 10/09/2024 |
36
|
367,310 | 32.80 | 36 | 32.80 | 2,100 | 3,000 | -0.0 |
| 09/09/2024 |
32.80
|
224,835 | 30.50 | 33.10 | 28 | 0 | 0 | 0 |
| 06/09/2024 |
30.30
|
174,670 | 27.70 | 30.40 | 27.70 | 0 | 200 | -0.0 |
| 05/09/2024 |
27.70
|
132,939 | 25.40 | 27.90 | 25.40 | 3,400 | 0 | 0.1 |
| 04/09/2024 |
25.40
|
342,239 | 23.10 | 25.40 | 22.70 | 700 | 100 | 0.0 |
| 30/08/2024 |
23.10
|
104,154 | 22.60 | 23.10 | 22.60 | 0 | 0 | 0 |
| 29/08/2024 |
21
|
356,917 | 17.20 | 21 | 17.20 | 0 | 0 | 0 |
| 28/08/2024 |
19.10
|
183,237 | 21.30 | 22 | 19.10 | 0 | 0 | 0 |
| 27/08/2024 |
21.20
|
138,566 | 21.30 | 21.30 | 20.10 | 0 | 1,000 | -0.0 |
| 26/08/2024 |
19.40
|
58,205 | 19.30 | 19.40 | 19.30 | 0 | 0 | 0 |
| 23/08/2024 |
17.70
|
167,508 | 16.20 | 17.70 | 16.20 | 0 | 23,000 | -0.4 |
| 22/08/2024 |
16.10
|
113,618 | 14.80 | 16.10 | 14.70 | 0 | 5,800 | -0.1 |
| 21/08/2024 |
14.70
|
78,324 | 14.40 | 15.40 | 14.40 | 0 | 2,000 | -0.0 |
| 20/08/2024 |
14.40
|
322,709 | 15.40 | 15.70 | 14.30 | 5,000 | 0 | 0.1 |
| 19/08/2024 |
14.30
|
128,508 | 13 | 14.30 | 13 | 0 | 0 | 0 |
| 16/08/2024 |
13
|
342,652 | 12.80 | 13 | 12.30 | 0 | 9,000 | -0.1 |
| 15/08/2024 |
11.90
|
61,187 | 11.50 | 11.90 | 11 | 0 | 5,600 | -0.1 |
| 14/08/2024 |
10.90
|
138,106 | 11.80 | 11.90 | 10.90 | 600 | 0 | 0.0 |
| 13/08/2024 |
11.70
|
133,771 | 11.40 | 12.40 | 11.40 | 4,000 | 0 | 0.0 |
| 12/08/2024 |
11.40
|
270,261 | 10.40 | 11.40 | 10.40 | 0 | 10,000 | -0.1 |
| 09/08/2024 |
10.40
|
155,583 | 10.40 | 10.40 | 9.70 | 0 | 10,000 | -0.1 |
| 08/08/2024 |
9.50
|
514,631 | 11.20 | 11.20 | 9.50 | 30,800 | 15,000 | 0.1 |
| 07/08/2024 |
10.20
|
197,228 | 10 | 10.20 | 10 | 0 | 14,400 | -0.1 |
| 06/08/2024 |
9.30
|
436,270 | 8.60 | 9.30 | 8.60 | 0 | 30,000 | -0.3 |
| 05/08/2024 |
8.50
|
682,397 | 8.70 | 9.60 | 8.50 | 10,000 | 20,000 | -0.1 |
| 02/08/2024 |
8.80
|
288,977 | 8.10 | 8.80 | 7.90 | 5,000 | 5,000 | -0.0 |
| 01/08/2024 |
8.20
|
111,904 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 31/07/2024 |
8.10
|
229,338 | 8.30 | 8.60 | 8.10 | 0 | 0 | 0 |
| 30/07/2024 |
7.90
|
277,715 | 8.40 | 8.40 | 7.90 | 0 | 0 | 0 |
| 29/07/2024 |
8.10
|
169,967 | 7.90 | 8.50 | 7.90 | 0 | 20,000 | -0.2 |
| 26/07/2024 |
7.80
|
18,600 | 7.80 | 8.20 | 7.80 | 0 | 0 | 0 |
| 25/07/2024 |
8
|
33,100 | 7.80 | 8.20 | 7.70 | 0 | 100 | -0.0 |
| 24/07/2024 |
8
|
574,506 | 7.80 | 8 | 7.50 | 0 | 0 | 0 |
| 23/07/2024 |
7.90
|
160,903 | 7.80 | 8.10 | 7.80 | 0 | 0 | 0 |
| 22/07/2024 |
8
|
566,006 | 7.40 | 8 | 7.10 | 10,000 | 42,500 | -0.3 |
| 19/07/2024 |
7.60
|
923,314 | 7.70 | 7.80 | 7.40 | 0 | 4,100 | -0.0 |
| 18/07/2024 |
7.80
|
4,403 | 8.10 | 8.10 | 7.70 | 0 | 100 | -0.0 |
| 17/07/2024 |
8
|
170,707 | 8.10 | 8.20 | 7.30 | 32,000 | 0 | 0.2 |
| 16/07/2024 |
8.10
|
42,670 | 8.40 | 8.60 | 8.10 | 0 | 0 | 0 |
| 15/07/2024 |
8.40
|
261,590 | 7.90 | 8.50 | 7.90 | 0 | 4,400 | -0.0 |
| 12/07/2024 |
7.90
|
313,139 | 7.40 | 7.90 | 7.20 | 0 | 20,100 | -0.1 |
| 11/07/2024 |
7.20
|
11,241 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 10/07/2024 |
7.30
|
191,574 | 7.20 | 7.30 | 7 | 0 | 0 | 0 |
| 09/07/2024 |
7.20
|
120,022 | 6.90 | 7.30 | 6.90 | 0 | 0 | 0 |
| 08/07/2024 |
7.10
|
70,739 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 05/07/2024 |
6.90
|
485,307 | 7.20 | 7.20 | 6.90 | 0 | 0 | 0 |
| 04/07/2024 |
7.20
|
53,624 | 7.40 | 7.40 | 6.60 | 0 | 100 | -0.0 |
| 03/07/2024 |
7.30
|
86,097 | 6.80 | 7.30 | 6.80 | 0 | 0 | 0 |