| 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) |
2.60 | 9.56% | 10,900 | 0 | 0 |
24
29.80
29.80
|
|
2 tháng
(2024-09-23) |
2.80 | 10.37% | 14,701 | 0 | 0 |
20.90
29.80
29.80
|
|
3 tháng
(2024-08-22) |
4.50 | 17.79% | 17,502 | 0 | 0 |
20.90
29.80
29.80
|
|
6 tháng
(2024-05-24) |
0.85 | 2.93% | 110,303 | 0 | 0 |
20.90
31.50
29.80
|
|
12 tháng
(2023-11-27) |
2.97 | 11.08% | 229,807 | 0 | 0 |
20.90
32.81
29.80
|
|
24 tháng
(2022-12-01) |
8.31 | 38.68% | 407,377 | -17,600 | -0.4 |
20.41
32.81
29.80
|
|
36 tháng
(2021-12-06) |
2.30 | 8.35% | 748,839 | -65,800 | -1.8 |
19.07
32.81
29.80
|
|
60 tháng
(2019-12-17) |
12.44 | 71.66% | 3,496,459 | -3,600 | -0.0 |
15.87
32.81
29.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/11/2024 |
29
|
1,200 | 29.60 | 29.60 | 29 | 0 | 0 | 0 |
| 20/11/2024 |
29.80
|
2,800 | 27.30 | 29.80 | 27.30 | 0 | 0 | 0 |
| 19/11/2024 |
27
|
500 | 27 | 27 | 27 | 0 | 0 | 0 |
| 18/11/2024 |
27
|
600 | 30.80 | 30.80 | 27 | 0 | 0 | 0 |
| 15/11/2024 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 |
| 14/11/2024 |
27
|
200 | 30.90 | 30.90 | 27 | 0 | 0 | 0 |
| 13/11/2024 |
26.90
|
600 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 |
| 12/11/2024 |
26.90
|
500 | 31.10 | 31.10 | 26.90 | 0 | 0 | 0 |
| 11/11/2024 |
26.10
|
600 | 27.30 | 27.30 | 26.10 | 0 | 0 | 0 |
| 08/11/2024 |
24
|
100 | 24 | 24 | 24 | 0 | 0 | 0 |
| 07/11/2024 |
27
|
300 | 27.20 | 27.20 | 27 | 0 | 0 | 0 |
| 06/11/2024 |
27
|
600 | 26.90 | 27 | 26.90 | 0 | 0 | 0 |
| 05/11/2024 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
| 04/11/2024 |
26.80
|
500 | 26.70 | 26.80 | 26.70 | 0 | 0 | 0 |
| 01/11/2024 |
25.30
|
0 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 |
| 31/10/2024 |
26.80
|
300 | 24 | 26.80 | 24 | 0 | 0 | 0 |
| 30/10/2024 |
26.70
|
0 | 26.70 | 26.70 | 26.70 | 0 | 0 | 0 |
| 29/10/2024 |
26.70
|
0 | 26.70 | 26.70 | 26.70 | 0 | 0 | 0 |
| 28/10/2024 |
26.70
|
0 | 26.70 | 26.70 | 26.70 | 0 | 0 | 0 |
| 25/10/2024 |
26.70
|
1,500 | 26.70 | 26.70 | 26.60 | 0 | 0 | 0 |
| 24/10/2024 |
26
|
1,200 | 26.70 | 26.70 | 26 | 0 | 0 | 0 |
| 23/10/2024 |
26.90
|
500 | 24 | 26.90 | 24 | 0 | 0 | 0 |
| 22/10/2024 |
27.20
|
0 | 27.20 | 27.20 | 27.20 | 0 | 0 | 0 |
| 21/10/2024 |
27.20
|
100 | 27.20 | 27.20 | 27.20 | 0 | 0 | 0 |
| 18/10/2024 |
26.90
|
1,100 | 25.10 | 26.90 | 25.10 | 0 | 0 | 0 |
| 17/10/2024 |
28.50
|
0 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 |
| 16/10/2024 |
26.90
|
800 | 26.70 | 30.50 | 26.70 | 0 | 0 | 0 |
| 15/10/2024 |
26.60
|
0 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 |
| 14/10/2024 |
26.60
|
0 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 |
| 11/10/2024 |
26.60
|
0 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 |
| 10/10/2024 |
26.60
|
100 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 |
| 09/10/2024 |
26.20
|
800 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 |
| 08/10/2024 |
22.80
|
0 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 |
| 07/10/2024 |
22.80
|
200 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 |
| 04/10/2024 |
22.80
|
0 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 |
| 03/10/2024 |
20.90
|
200 | 24.60 | 24.60 | 20.90 | 0 | 0 | 0 |
| 02/10/2024 |
24.50
|
100 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 01/10/2024 |
25.20
|
300 | 23 | 25.20 | 23 | 0 | 0 | 0 |
| 30/09/2024 |
27
|
100 | 27 | 27 | 27 | 0 | 0 | 0 |
| 27/09/2024 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 26/09/2024 |
25.10
|
100 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 25/09/2024 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 |
| 24/09/2024 |
27
|
1 | 27 | 27 | 27 | 0 | 0 | 0 |
| 23/09/2024 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 |
| 20/09/2024 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 |
| 19/09/2024 |
27
|
100 | 27 | 27 | 27 | 0 | 0 | 0 |
| 18/09/2024 |
25.10
|
100 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 17/09/2024 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 16/09/2024 |
25.10
|
100 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 13/09/2024 |
25.10
|
200 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 12/09/2024 |
26.10
|
100 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 |
| 11/09/2024 |
27.20
|
400 | 25.10 | 27.20 | 25.10 | 0 | 0 | 0 |
| 10/09/2024 |
25.10
|
100 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 09/09/2024 |
25.10
|
100 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 06/09/2024 |
27
|
200 | 27.20 | 27.20 | 27 | 0 | 0 | 0 |
| 05/09/2024 |
25.10
|
100 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 04/09/2024 |
25.10
|
701 | 25.10 | 27.20 | 25.10 | 0 | 0 | 0 |
| 30/08/2024 |
27.40
|
100 | 27.40 | 27.40 | 27.40 | 0 | 0 | 0 |
| 29/08/2024 |
27.20
|
100 | 27.20 | 27.20 | 27.20 | 0 | 0 | 0 |
| 28/08/2024 |
25.60
|
0 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 |
| 27/08/2024 |
25.60
|
100 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 |
| 26/08/2024 |
25.50
|
100 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 23/08/2024 |
25.30
|
100 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 |
| 22/08/2024 |
25.30
|
100 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 |
| 21/08/2024 |
25.30
|
100 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 |
| 20/08/2024 |
25.60
|
100 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 |
| 19/08/2024 |
25
|
10,600 | 25 | 27.30 | 25 | 0 | 0 | 0 |
| 16/08/2024 |
25
|
100 | 25 | 25 | 25 | 0 | 0 | 0 |
| 15/08/2024 |
26.10
|
600 | 26.10 | 26.50 | 26.10 | 0 | 0 | 0 |
| 14/08/2024 |
26.50
|
100 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 13/08/2024 |
24.20
|
101 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 |
| 12/08/2024 |
24.10
|
200 | 26 | 26 | 24.10 | 0 | 0 | 0 |
| 09/08/2024 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 08/08/2024 |
26.50
|
14,700 | 26 | 26.50 | 25.50 | 0 | 0 | 0 |
| 07/08/2024 |
27.40
|
12,300 | 24.20 | 27.40 | 24.20 | 0 | 0 | 0 |
| 06/08/2024 |
24
|
200 | 27.30 | 27.30 | 24 | 0 | 0 | 0 |
| 05/08/2024 |
26
|
13,200 | 25.50 | 26.50 | 25.50 | 0 | 0 | 0 |
| 02/08/2024 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 01/08/2024 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 31/07/2024 |
25.10
|
100 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 30/07/2024 |
29.40
|
100 | 29.40 | 29.40 | 29.40 | 0 | 0 | 0 |
| 29/07/2024 |
29
|
600 | 24.90 | 29 | 24.90 | 0 | 0 | 0 |
| 26/07/2024 |
26
|
7,100 | 25.20 | 27.90 | 25 | 0 | 0 | 0 |
| 25/07/2024 |
29
|
200 | 29 | 29 | 29 | 0 | 0 | 0 |
| 24/07/2024 |
27.50
|
1,700 | 27.70 | 27.70 | 25.20 | 0 | 0 | 0 |
| 23/07/2024 |
29.30
|
2,400 | 25.20 | 29.30 | 25.20 | 0 | 0 | 0 |
| 22/07/2024 |
31
|
1,100 | 27.10 | 31.40 | 27.10 | 0 | 0 | 0 |
| 19/07/2024 |
31.50
|
200 | 31.50 | 31.50 | 31.50 | 0 | 0 | 0 |
| 18/07/2024 |
31.50
|
1,700 | 31.80 | 31.80 | 31.50 | 0 | 0 | 0 |
| 17/07/2024 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 |
| 16/07/2024 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 |
| 15/07/2024 |
27.90
|
200 | 27.50 | 27.90 | 27.50 | 0 | 0 | 0 |
| 12/07/2024 |
27.90
|
1,500 | 27 | 27.90 | 27 | 0 | 0 | 0 |
| 11/07/2024 |
28.70
|
300 | 28 | 28.70 | 28 | 0 | 0 | 0 |
| 10/07/2024 |
28.70
|
0 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 |
| 09/07/2024 |
28.70
|
200 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 |
| 08/07/2024 |
28.70
|
300 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 |
| 05/07/2024 |
28.70
|
100 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 |
| 04/07/2024 |
28.60
|
200 | 28.60 | 28.60 | 28.60 | 0 | 0 | 0 |
| 03/07/2024 |
28
|
100 | 28 | 28 | 28 | 0 | 0 | 0 |
| 02/07/2024 |
28
|
100 | 28 | 28 | 28 | 0 | 0 | 0 |