| 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) |
-5.60 | -23.93% | 1,642,100 | 4,500 | 0.1 |
17.80
23.40
18
|
|
2 tháng
(2024-09-23) |
-4.30 | -19.46% | 4,798,916 | 4,500 | 0.1 |
17.80
24.20
18
|
|
3 tháng
(2024-08-22) |
-4.50 | -20.18% | 6,156,573 | -15,500 | -0.4 |
17.80
24.20
18
|
|
6 tháng
(2024-05-24) |
-8.20 | -31.54% | 33,180,406 | 5,400 | 0.2 |
17.80
27.80
18
|
|
12 tháng
(2023-11-27) |
1.70 | 10.56% | 63,277,000 | 5,100 | 0.1 |
16.10
27.80
18
|
|
24 tháng
(2022-12-01) |
-6.62 | -27.10% | 112,338,889 | 5,500 | 0.1 |
12.63
27.80
18
|
|
36 tháng
(2021-12-06) |
3.22 | 22.08% | 131,553,854 | 6,200 | 0.1 |
6.77
39.69
18
|
|
60 tháng
(2019-12-17) |
13.75 | 339.91% | 139,953,866 | 13,050 | 0.3 |
2.79
39.69
18
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/11/2024 |
18
|
14,300 | 18.15 | 18.20 | 17.80 | 0 | 0 | 0 |
| 20/11/2024 |
18
|
35,700 | 18.05 | 18.45 | 17.65 | 0 | 0 | 0 |
| 19/11/2024 |
17.80
|
37,500 | 18.15 | 18.30 | 17.80 | 500 | 0 | 0.0 |
| 18/11/2024 |
18.15
|
56,200 | 18.20 | 18.40 | 18.10 | 0 | 0 | 0 |
| 15/11/2024 |
18.15
|
46,700 | 18.75 | 18.75 | 18 | 0 | 0 | 0 |
| 14/11/2024 |
18.80
|
90,600 | 18.80 | 19 | 18.10 | 0 | 0 | 0 |
| 13/11/2024 |
18.70
|
318,200 | 18.35 | 19.15 | 17.75 | 0 | 0 | 0 |
| 12/11/2024 |
19.05
|
60,000 | 19.90 | 19.90 | 19.05 | 1,000 | 0 | 0.0 |
| 11/11/2024 |
19.60
|
44,300 | 19.35 | 19.80 | 19 | 0 | 0 | 0 |
| 08/11/2024 |
19.60
|
93,600 | 20.05 | 20.05 | 19.55 | 2,500 | 0 | 0.0 |
| 07/11/2024 |
19.90
|
80,200 | 20.35 | 20.35 | 19.80 | 500 | 0 | 0.0 |
| 06/11/2024 |
19.90
|
88,500 | 20.30 | 20.30 | 19.70 | 0 | 0 | 0 |
| 05/11/2024 |
20
|
14,000 | 20.15 | 20.30 | 19.90 | 0 | 0 | 0 |
| 04/11/2024 |
20
|
91,200 | 20.70 | 20.70 | 19.80 | 0 | 0 | 0 |
| 01/11/2024 |
20
|
71,700 | 20.05 | 20.65 | 20 | 0 | 0 | 0 |
| 31/10/2024 |
20.60
|
70,500 | 20.80 | 21.40 | 20.40 | 0 | 0 | 0 |
| 30/10/2024 |
21.10
|
63,900 | 21.90 | 21.90 | 21.05 | 0 | 0 | 0 |
| 29/10/2024 |
21.60
|
122,300 | 21.90 | 22 | 21.20 | 0 | 0 | 0 |
| 28/10/2024 |
21.90
|
43,400 | 22.50 | 22.75 | 21.90 | 0 | 0 | 0 |
| 25/10/2024 |
22.75
|
52,200 | 23 | 23 | 22.30 | 0 | 0 | 0 |
| 24/10/2024 |
23
|
197,100 | 23.50 | 23.80 | 22.50 | 0 | 0 | 0 |
| 23/10/2024 |
23.40
|
0 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 |
| 22/10/2024 |
23.40
|
0 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 |
| 21/10/2024 |
23.40
|
0 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 |
| 18/10/2024 |
23.40
|
0 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 |
| 17/10/2024 |
23.40
|
0 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 |
| 16/10/2024 |
23.40
|
0 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 |
| 15/10/2024 |
23.40
|
0 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 |
| 14/10/2024 |
23
|
134,071 | 23.40 | 23.50 | 22.90 | 0 | 0 | 0 |
| 11/10/2024 |
23.40
|
129,602 | 23.50 | 23.60 | 23.20 | 0 | 0 | 0 |
| 10/10/2024 |
23.50
|
132,879 | 23.60 | 23.70 | 23.30 | 0 | 0 | 0 |
| 09/10/2024 |
23.40
|
151,502 | 23.40 | 23.60 | 23.20 | 0 | 0 | 0 |
| 08/10/2024 |
23.20
|
119,456 | 23.10 | 23.50 | 22.80 | 0 | 0 | 0 |
| 07/10/2024 |
23
|
91,274 | 22.80 | 23.10 | 22.40 | 0 | 0 | 0 |
| 04/10/2024 |
22.40
|
54,200 | 23 | 23 | 22.30 | 0 | 0 | 0 |
| 03/10/2024 |
22.70
|
251,655 | 23.30 | 23.50 | 22.50 | 0 | 0 | 0 |
| 02/10/2024 |
23.30
|
466,149 | 23.40 | 23.80 | 22.80 | 0 | 0 | 0 |
| 01/10/2024 |
23.80
|
505,210 | 24.10 | 24.20 | 23.40 | 0 | 0 | 0 |
| 30/09/2024 |
24.20
|
356,380 | 23.40 | 24.30 | 23.40 | 0 | 0 | 0 |
| 27/09/2024 |
23.70
|
188,301 | 24 | 24 | 23.20 | 0 | 0 | 0 |
| 26/09/2024 |
23.80
|
262,556 | 23 | 23.90 | 23 | 0 | 0 | 0 |
| 25/09/2024 |
23
|
181,711 | 22.50 | 23 | 22.50 | 0 | 0 | 0 |
| 24/09/2024 |
22.20
|
65,530 | 22.40 | 22.50 | 22 | 0 | 0 | 0 |
| 23/09/2024 |
22.10
|
66,340 | 22 | 22.30 | 21.70 | 0 | 0 | 0 |
| 20/09/2024 |
21.90
|
60,400 | 22 | 22.30 | 21.60 | 0 | 0 | 0 |
| 19/09/2024 |
21.70
|
27,465 | 21.80 | 21.80 | 21.60 | 0 | 0 | 0 |
| 18/09/2024 |
21.50
|
81,510 | 21.80 | 22 | 21.40 | 0 | 0 | 0 |
| 17/09/2024 |
21.80
|
88,300 | 21.70 | 21.80 | 20.90 | 0 | 0 | 0 |
| 16/09/2024 |
21.40
|
32,360 | 21.60 | 22 | 21.40 | 0 | 0 | 0 |
| 13/09/2024 |
21.30
|
19,100 | 21.70 | 21.70 | 21.30 | 0 | 0 | 0 |
| 12/09/2024 |
21.60
|
29,300 | 21.70 | 21.80 | 21.30 | 0 | 0 | 0 |
| 11/09/2024 |
21.60
|
24,802 | 21.70 | 21.80 | 21.30 | 500 | 0 | 0.0 |
| 10/09/2024 |
21.80
|
58,501 | 22 | 22.30 | 21.30 | 500 | 0 | 0.0 |
| 09/09/2024 |
22
|
62,520 | 22.20 | 22.30 | 21.40 | 0 | 0 | 0 |
| 06/09/2024 |
22.10
|
26,343 | 22.20 | 22.30 | 21.60 | 0 | 0 | 0 |
| 05/09/2024 |
22.10
|
67,300 | 22.40 | 22.50 | 21.80 | 0 | 0 | 0 |
| 04/09/2024 |
22.30
|
48,300 | 22.50 | 22.70 | 21.80 | 0 | 0 | 0 |
| 30/08/2024 |
22.80
|
93,507 | 22.80 | 23 | 22.40 | 0 | 21,000 | -0.5 |
| 29/08/2024 |
22.80
|
302,566 | 22.20 | 22.80 | 21.90 | 0 | 0 | 0 |
| 28/08/2024 |
22.20
|
33,602 | 22.30 | 22.30 | 21.80 | 0 | 0 | 0 |
| 27/08/2024 |
22.20
|
84,173 | 21.30 | 22.40 | 21.30 | 0 | 0 | 0 |
| 26/08/2024 |
22.20
|
66,501 | 22.10 | 22.50 | 21.90 | 0 | 0 | 0 |
| 23/08/2024 |
22.10
|
32,160 | 22.10 | 22.20 | 21.80 | 0 | 0 | 0 |
| 22/08/2024 |
22.30
|
118,947 | 21.50 | 22.80 | 21.40 | 0 | 0 | 0 |
| 21/08/2024 |
22.40
|
185,800 | 22.30 | 22.50 | 22 | 0 | 0 | 0 |
| 20/08/2024 |
22.20
|
159,001 | 22.30 | 22.70 | 21.60 | 0 | 0 | 0 |
| 19/08/2024 |
22.20
|
151,451 | 21.90 | 22.50 | 21.80 | 0 | 0 | 0 |
| 16/08/2024 |
22
|
401,805 | 21 | 22.40 | 20.70 | 0 | 0 | 0 |
| 15/08/2024 |
20.80
|
94,901 | 21.20 | 21.50 | 20.60 | 0 | 0 | 0 |
| 14/08/2024 |
21.20
|
291,936 | 21 | 21.40 | 20.50 | 0 | 0 | 0 |
| 13/08/2024 |
20.30
|
65,323 | 20.30 | 20.50 | 20 | 0 | 0 | 0 |
| 12/08/2024 |
20.40
|
118,731 | 20.20 | 20.50 | 19.90 | 0 | 0 | 0 |
| 09/08/2024 |
20.40
|
170,401 | 20.20 | 20.50 | 19.80 | 0 | 0 | 0 |
| 08/08/2024 |
20.40
|
51,510 | 20.30 | 20.50 | 19.90 | 0 | 0 | 0 |
| 07/08/2024 |
20.30
|
48,200 | 20.50 | 20.60 | 20.20 | 0 | 0 | 0 |
| 06/08/2024 |
20.50
|
96,581 | 20 | 21 | 19.60 | 0 | 0 | 0 |
| 05/08/2024 |
20
|
213,323 | 21 | 21.80 | 19.50 | 0 | 0 | 0 |
| 02/08/2024 |
21.60
|
133,336 | 21 | 22 | 20.70 | 0 | 0 | 0 |
| 01/08/2024 |
21.60
|
134,247 | 21.50 | 21.90 | 20.10 | 0 | 0 | 0 |
| 31/07/2024 |
21.50
|
126,608 | 21.70 | 22 | 21.20 | 0 | 0 | 0 |
| 30/07/2024 |
21.80
|
48,900 | 22.10 | 22.50 | 21.40 | 0 | 0 | 0 |
| 29/07/2024 |
22.10
|
59,438 | 21.80 | 22.30 | 21.60 | 0 | 0 | 0 |
| 26/07/2024 |
22
|
80,463 | 21.50 | 22.10 | 21.30 | 0 | 0 | 0 |
| 25/07/2024 |
21.80
|
85,986 | 21.50 | 22 | 21.20 | 0 | 0 | 0 |
| 24/07/2024 |
21.80
|
162,310 | 22 | 22.50 | 21 | 0 | 0 | 0 |
| 23/07/2024 |
22.10
|
158,353 | 22.10 | 22.20 | 20 | 0 | 0 | 0 |
| 22/07/2024 |
22
|
266,973 | 22.80 | 23.50 | 21.70 | 0 | 0 | 0 |
| 19/07/2024 |
23
|
185,727 | 23.20 | 23.90 | 22.30 | 0 | 0 | 0 |
| 18/07/2024 |
23.80
|
207,784 | 23.60 | 24 | 22.80 | 0 | 0 | 0 |
| 17/07/2024 |
23.60
|
459,812 | 24.60 | 25 | 22.50 | 0 | 0 | 0 |
| 16/07/2024 |
24.80
|
95,500 | 24.70 | 25 | 24.50 | 0 | 100 | -0.0 |
| 15/07/2024 |
24.80
|
112,966 | 24.80 | 25.20 | 24.50 | 0 | 0 | 0 |
| 12/07/2024 |
25
|
231,334 | 25 | 25.10 | 24.40 | 0 | 0 | 0 |
| 11/07/2024 |
24.90
|
119,660 | 25.20 | 25.50 | 24.80 | 0 | 0 | 0 |
| 10/07/2024 |
25
|
678,983 | 25.10 | 25.50 | 24.20 | 8,000 | 0 | 0.2 |
| 09/07/2024 |
25.40
|
456,040 | 24.90 | 25.50 | 24.60 | 8,000 | 0 | 0.2 |
| 08/07/2024 |
25.10
|
651,000 | 24.90 | 25.40 | 24.10 | 5,000 | 0 | 0.1 |
| 05/07/2024 |
25.30
|
815,161 | 24.10 | 25.30 | 24 | 0 | 0 | 0 |
| 04/07/2024 |
24.30
|
339,279 | 24.50 | 24.80 | 24 | 0 | 500 | -0.0 |
| 03/07/2024 |
24.60
|
1,154,418 | 24.50 | 24.80 | 23.50 | 0 | 0 | 0 |