| 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) |
-0.35 | -1.73% | 149,540,100 | 46,106 | 0.9 |
19.90
21.25
20.75
|
|
2 tháng
(2024-09-23) |
-2.70 | -11.95% | 344,903,700 | 16,606 | 2.8 |
19.90
23.20
20.75
|
|
3 tháng
(2024-08-22) |
-4.75 | -19.27% | 615,605,900 | 2,583,806 | 55.8 |
19.90
25.15
20.75
|
|
6 tháng
(2024-05-24) |
-7.90 | -28.42% | 1,395,795,600 | -673,784 | -40.9 |
19.90
28.55
20.75
|
|
12 tháng
(2023-11-27) |
-4.25 | -17.60% | 3,872,545,600 | -4,772,866 | -160.9 |
19.90
33.60
20.75
|
|
24 tháng
(2022-12-01) |
3 | 17.75% | 8,860,610,500 | 7,426,021 | -23.8 |
11
33.60
20.75
|
|
36 tháng
(2021-12-06) |
-32.89 | -62.30% | 11,053,951,800 | 17,004,803 | 475.1 |
10.10
98.20
20.75
|
|
60 tháng
(2019-12-17) |
11.37 | 133.18% | 13,149,319,800 | -91,415,925 | -1,688.5 |
6.59
98.20
20.75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/11/2024 |
20.75
|
2,749,500 | 20.80 | 20.90 | 20.65 | 321,700 | 78,700 | 0 |
| 20/11/2024 |
20.75
|
14,090,800 | 20 | 21.20 | 19.90 | 2,377,000 | 52,900 | 48.1 |
| 19/11/2024 |
19.90
|
5,624,400 | 19.80 | 20.25 | 19.80 | 126,600 | 294,109 | -3.3 |
| 18/11/2024 |
19.90
|
5,911,500 | 20 | 20.20 | 19.55 | 403,900 | 187,585 | 4.3 |
| 15/11/2024 |
20
|
8,556,100 | 20.20 | 20.25 | 19.65 | 1,600 | 145,700 | -2.9 |
| 14/11/2024 |
20.15
|
4,238,900 | 20.65 | 20.75 | 20.05 | 38,700 | 80,000 | -0.9 |
| 13/11/2024 |
20.60
|
5,227,000 | 20.35 | 20.65 | 20.20 | 330,200 | 89,000 | 5.0 |
| 12/11/2024 |
20.35
|
4,532,000 | 20.50 | 20.70 | 20.30 | 5,600 | 81,400 | -1.6 |
| 11/11/2024 |
20.40
|
8,429,500 | 20.80 | 20.85 | 20.35 | 17,700 | 101,900 | -1.7 |
| 08/11/2024 |
20.85
|
6,910,000 | 21.25 | 21.35 | 20.80 | 116,500 | 853,400 | -15.5 |
| 07/11/2024 |
21.25
|
10,026,000 | 21.15 | 21.65 | 21.05 | 969,800 | 281,500 | 14.8 |
| 06/11/2024 |
21.05
|
7,808,600 | 21.35 | 21.40 | 20.80 | 0 | 0 | 0 |
| 05/11/2024 |
21.10
|
10,143,600 | 20.95 | 21.55 | 20.95 | 238,000 | 994,400 | -16.2 |
| 04/11/2024 |
20.95
|
5,223,000 | 20.95 | 21.05 | 20.60 | 107,000 | 519,600 | -8.6 |
| 01/11/2024 |
20.80
|
9,829,300 | 20.55 | 21.15 | 20.55 | 634,900 | 350,600 | 5.9 |
| 31/10/2024 |
20.55
|
3,327,700 | 20.55 | 20.90 | 20.50 | 147,900 | 2,600 | 3.0 |
| 30/10/2024 |
20.55
|
4,423,600 | 20.50 | 20.95 | 20.40 | 401,600 | 63,900 | 7.0 |
| 29/10/2024 |
20.50
|
6,419,600 | 21.10 | 21.10 | 20.50 | 101,300 | 38,100 | 1.3 |
| 28/10/2024 |
20.85
|
3,767,000 | 21.10 | 21.15 | 20.70 | 34,100 | 139,200 | -2.2 |
| 25/10/2024 |
21.05
|
9,711,700 | 20.90 | 21.30 | 20.70 | 83,100 | 278,700 | -4.1 |
| 24/10/2024 |
20.65
|
4,716,000 | 20.95 | 21.10 | 20.65 | 109,300 | 229,400 | -2.5 |
| 23/10/2024 |
20.95
|
11,819,700 | 20.40 | 21.15 | 20.25 | 1,351,400 | 173,700 | 24.6 |
| 22/10/2024 |
20.25
|
7,320,500 | 20.25 | 20.60 | 20.10 | 687,500 | 589,200 | 2.0 |
| 21/10/2024 |
20.25
|
5,574,400 | 20.40 | 20.70 | 20.25 | 276,400 | 643,000 | -7.5 |
| 18/10/2024 |
20.40
|
5,175,400 | 21.30 | 21.30 | 20.40 | 6,600 | 624,200 | -12.9 |
| 17/10/2024 |
21.05
|
10,505,600 | 20.15 | 21.30 | 19.95 | 670,500 | 58,400 | 12.5 |
| 16/10/2024 |
20
|
5,026,300 | 20.30 | 20.35 | 20 | 76,100 | 852,000 | -15.7 |
| 15/10/2024 |
20.35
|
24,968,000 | 21.25 | 21.35 | 19.85 | 364,600 | 1,109,800 | -15.2 |
| 14/10/2024 |
21.25
|
5,610,700 | 21.60 | 21.70 | 21.25 | 13,800 | 2,300 | 0.2 |
| 11/10/2024 |
21.50
|
4,737,700 | 21.35 | 21.70 | 21.35 | 408,100 | 34,000 | 8.1 |
| 10/10/2024 |
21.35
|
5,787,500 | 21.60 | 21.75 | 21.30 | 7,200 | 10,000 | -0.1 |
| 09/10/2024 |
21.40
|
5,099,700 | 21.45 | 21.65 | 21.30 | 3,300 | 24,000 | -0.4 |
| 08/10/2024 |
21.30
|
10,233,300 | 21.70 | 21.80 | 21.25 | 47,700 | 1,000 | 1.0 |
| 07/10/2024 |
21.70
|
4,339,600 | 21.95 | 22 | 21.60 | 48,900 | 10,900 | 0.8 |
| 04/10/2024 |
21.75
|
7,983,200 | 21.95 | 22.15 | 21.75 | 0 | 13,800 | -0.3 |
| 03/10/2024 |
21.90
|
15,578,800 | 22.20 | 22.35 | 21.55 | 10,700 | 59,300 | -1.1 |
| 02/10/2024 |
22.40
|
20,544,900 | 22.70 | 22.85 | 22 | 26,100 | 7,000 | 0.4 |
| 01/10/2024 |
22.90
|
12,859,200 | 23.35 | 23.45 | 22.85 | 22,000 | 203,500 | -4.2 |
| 30/09/2024 |
23.20
|
9,750,700 | 23.10 | 23.20 | 22.80 | 11,400 | 304,200 | -6.7 |
| 27/09/2024 |
23.20
|
12,775,200 | 23.20 | 23.55 | 22.90 | 784,700 | 519,700 | 6.1 |
| 26/09/2024 |
23.05
|
8,730,500 | 23.20 | 23.30 | 22.95 | 24,000 | 146,400 | -2.8 |
| 25/09/2024 |
23.05
|
12,809,600 | 22.90 | 23.30 | 22.85 | 360,700 | 190,600 | 3.9 |
| 24/09/2024 |
22.75
|
6,848,500 | 22.45 | 22.80 | 22.40 | 909,800 | 213,400 | 15.8 |
| 23/09/2024 |
22.60
|
5,999,200 | 22.75 | 22.80 | 22.40 | 558,900 | 100 | 12.6 |
| 20/09/2024 |
22.75
|
7,578,000 | 23.10 | 23.10 | 22.65 | 1,321,100 | 270,900 | 24.0 |
| 19/09/2024 |
22.90
|
10,010,300 | 22.65 | 23.10 | 22.65 | 1,402,600 | 544,600 | 19.7 |
| 18/09/2024 |
22.65
|
9,181,800 | 22.60 | 22.80 | 22.35 | 847,000 | 705,100 | 3.3 |
| 17/09/2024 |
22.50
|
12,889,800 | 21.70 | 22.60 | 21.70 | 2,065,400 | 242,800 | 40.3 |
| 16/09/2024 |
21.90
|
7,796,400 | 22 | 22.10 | 21.50 | 3,000 | 191,500 | -4.1 |
| 13/09/2024 |
22
|
6,622,500 | 21.75 | 22.10 | 21.60 | 920,800 | 20,300 | 19.6 |
| 12/09/2024 |
21.70
|
4,728,500 | 22.10 | 22.20 | 21.70 | 29,400 | 189,900 | -3.5 |
| 11/09/2024 |
21.90
|
8,734,800 | 22.35 | 22.35 | 21.50 | 154,500 | 742,000 | -13.0 |
| 10/09/2024 |
22.50
|
13,617,000 | 22.50 | 22.60 | 21.70 | 72,800 | 273,900 | -4.4 |
| 09/09/2024 |
22.45
|
6,241,800 | 22.40 | 22.80 | 22.20 | 0 | 0 | 0 |
| 06/09/2024 |
22.45
|
18,662,500 | 22.90 | 22.95 | 21.95 | 544,600 | 360,800 | 4.0 |
| 05/09/2024 |
22.85
|
12,148,300 | 23.35 | 23.70 | 22.75 | 424,000 | 367,600 | 1.1 |
| 04/09/2024 |
23.35
|
9,372,300 | 22.75 | 23.40 | 22.60 | 355,900 | 172,500 | 4.1 |
| 30/08/2024 |
23.20
|
32,324,200 | 23.60 | 23.80 | 22.60 | 398,000 | 271,700 | 2.8 |
| 29/08/2024 |
23.85
|
10,908,100 | 24 | 24.40 | 23.80 | 225,500 | 74,200 | 3.6 |
| 28/08/2024 |
24.05
|
41,917,700 | 25.30 | 25.60 | 23.40 | 460,100 | 676,200 | -5.6 |
| 27/08/2024 |
25.05
|
15,858,500 | 24.80 | 25.35 | 24.70 | 220,300 | 166,200 | 1.3 |
| 26/08/2024 |
25.10
|
11,865,800 | 25.35 | 25.40 | 25 | 18,900 | 423,400 | -10.2 |
| 23/08/2024 |
25.15
|
20,017,700 | 24.65 | 25.50 | 24.40 | 628,100 | 933,900 | -7.7 |
| 22/08/2024 |
24.65
|
10,226,200 | 24.60 | 24.95 | 24.35 | 134,000 | 1,031,300 | -22.2 |
| 21/08/2024 |
24.55
|
21,433,200 | 24.95 | 25.05 | 24.30 | 150,200 | 2,644,400 | -61.4 |
| 20/08/2024 |
25.05
|
26,124,600 | 23.95 | 25.20 | 23.65 | 911,700 | 131,800 | 18.7 |
| 19/08/2024 |
23.70
|
13,679,100 | 24.15 | 24.40 | 23.60 | 478,400 | 134,100 | 8.2 |
| 16/08/2024 |
23.75
|
28,028,300 | 22.50 | 23.75 | 22.30 | 3,067,300 | 154,100 | 67.1 |
| 15/08/2024 |
22.20
|
13,801,500 | 22.20 | 22.30 | 21.70 | 266,200 | 158,900 | 2.3 |
| 14/08/2024 |
22.20
|
9,755,100 | 22.45 | 22.60 | 21.90 | 58,300 | 27,300 | 0.7 |
| 13/08/2024 |
22.40
|
7,255,400 | 22.30 | 22.70 | 22.05 | 237,600 | 175,200 | 1.4 |
| 12/08/2024 |
22.30
|
34,262,900 | 21.70 | 22.50 | 21.55 | 199,000 | 29,100 | 3.7 |
| 09/08/2024 |
23.15
|
6,766,300 | 23.25 | 23.35 | 22.85 | 1,583 | 20,000 | -0.4 |
| 08/08/2024 |
22.90
|
8,715,500 | 22.90 | 23.40 | 22.55 | 165,600 | 28,000 | 3.2 |
| 07/08/2024 |
23
|
7,076,900 | 23 | 23.30 | 22.65 | 26,500 | 381,600 | -8.2 |
| 06/08/2024 |
22.80
|
9,612,800 | 23 | 23.20 | 22.20 | 46,100 | 27,300 | 0.4 |
| 05/08/2024 |
22.55
|
19,505,800 | 23.20 | 23.50 | 22.25 | 6,900 | 50,900 | -1.0 |
| 02/08/2024 |
23.90
|
10,272,000 | 23.30 | 23.90 | 22.70 | 369,000 | 83,000 | 6.6 |
| 01/08/2024 |
23.35
|
14,146,400 | 24.40 | 24.40 | 22.75 | 7,300 | 85,300 | -1.8 |
| 31/07/2024 |
24.45
|
6,756,000 | 24.40 | 24.80 | 23.95 | 86,500 | 48,800 | 0.9 |
| 30/07/2024 |
24.30
|
6,133,100 | 24.30 | 24.55 | 23.65 | 45,300 | 388,200 | -8.5 |
| 29/07/2024 |
24.50
|
8,713,400 | 24.50 | 25.05 | 24.30 | 45,300 | 388,200 | -8.5 |
| 26/07/2024 |
24.30
|
5,500,900 | 24.30 | 24.30 | 23.70 | 23,800 | 270,200 | -5.9 |
| 25/07/2024 |
24.30
|
5,816,300 | 24.05 | 24.30 | 23.80 | 15,800 | 697,500 | -16.4 |
| 24/07/2024 |
24.45
|
12,335,900 | 23.05 | 24.55 | 22.95 | 303,300 | 612,600 | -7.7 |
| 23/07/2024 |
23.30
|
5,807,800 | 24.20 | 24.20 | 23.20 | 2,000 | 245,700 | -5.8 |
| 22/07/2024 |
24
|
14,319,800 | 23.50 | 24.15 | 23 | 557,900 | 105,400 | 10.5 |
| 19/07/2024 |
23.80
|
11,849,400 | 24.80 | 24.80 | 23.50 | 77,100 | 160,900 | -2.1 |
| 18/07/2024 |
24.70
|
12,650,600 | 24.55 | 24.75 | 23.90 | 339,800 | 402,800 | -1.6 |
| 17/07/2024 |
24.50
|
35,495,200 | 26.35 | 26.50 | 24.50 | 965,600 | 731,700 | 5.7 |
| 16/07/2024 |
26.30
|
7,934,800 | 26.60 | 26.95 | 26.30 | 7,100 | 137,300 | -3.4 |
| 15/07/2024 |
26.55
|
5,727,000 | 26.70 | 26.90 | 26.55 | 347,300 | 21,000 | 8.7 |
| 12/07/2024 |
26.70
|
6,914,700 | 27.30 | 27.30 | 26.65 | 9,100 | 156,600 | -3.9 |
| 11/07/2024 |
27.05
|
16,669,300 | 26.70 | 27.65 | 26.65 | 341,000 | 285,600 | 1.5 |
| 10/07/2024 |
26.45
|
6,402,900 | 26.60 | 26.85 | 26.35 | 7,600 | 125,100 | -3.1 |
| 09/07/2024 |
26.50
|
7,136,100 | 26.30 | 26.70 | 26.30 | 110,000 | 66,900 | 1.1 |
| 08/07/2024 |
26.35
|
14,275,500 | 26.90 | 26.95 | 26.20 | 201,200 | 120,500 | 2.1 |
| 05/07/2024 |
26.85
|
8,940,100 | 27.10 | 27.30 | 26.70 | 6,600 | 36,800 | -0.8 |
| 04/07/2024 |
27.10
|
7,289,900 | 27.40 | 27.70 | 27 | 7,000 | 202,500 | -5.4 |
| 03/07/2024 |
27.40
|
5,786,300 | 27.65 | 27.75 | 27.25 | 6,700 | 94,100 | -2.4 |
| 02/07/2024 |
27.60
|
12,915,600 | 27.15 | 27.65 | 26.75 | 330,500 | 111,300 | 5.9 |