| 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) |
-1.15 | -4.30% | 425,054,600 | -28,675,273 | -745.4 |
25.45
27.70
25.60
|
|
2 tháng
(2024-09-23) |
-0.10 | -0.39% | 903,829,800 | -35,825,873 | -923.1 |
25.45
27.70
25.60
|
|
3 tháng
(2024-08-22) |
-0.15 | -0.58% | 1,284,213,300 | -107,260,573 | -2,750.4 |
24.85
27.70
25.60
|
|
6 tháng
(2024-05-24) |
-3.30 | -11.42% | 2,601,990,200 | -203,655,236 | -5,377.9 |
24.85
29.60
25.60
|
|
12 tháng
(2023-11-27) |
1.69 | 7.07% | 5,587,798,200 | -194,433,724 | -5,086.8 |
23.91
29.60
25.60
|
|
24 tháng
(2022-12-01) |
9.05 | 54.73% | 11,540,318,400 | 61,457,045 | 78.0 |
15.55
29.60
25.60
|
|
36 tháng
(2021-12-06) |
-5.88 | -18.67% | 17,544,532,000 | -109,828,462 | -6,813.0 |
11
35.16
25.60
|
|
60 tháng
(2019-12-17) |
16.02 | 167.22% | 26,891,272,780 | -595,070,836 | -28,071.3 |
6.70
39.91
25.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/11/2024 |
25.85
|
12,777,100 | 25.65 | 25.95 | 25.55 | 611,900 | 5,203,863 | 0 |
| 20/11/2024 |
25.60
|
22,750,500 | 25.40 | 26 | 25.25 | 1,266,800 | 7,267,898 | -154.1 |
| 19/11/2024 |
25.45
|
15,842,800 | 25.85 | 26 | 25.45 | 208,804 | 5,356,366 | -132.0 |
| 18/11/2024 |
25.80
|
20,599,400 | 26 | 26.05 | 25.50 | 1,453,630 | 4,372,914 | -75.2 |
| 15/11/2024 |
25.90
|
27,604,300 | 26.30 | 26.35 | 25.90 | 1,615,007 | 3,079,644 | -38.3 |
| 14/11/2024 |
26.30
|
26,564,300 | 27.05 | 27.10 | 26.30 | 1,218,300 | 3,466,604 | -60.0 |
| 13/11/2024 |
27.05
|
22,287,600 | 27.20 | 27.40 | 26.85 | 596,554 | 2,198,642 | -43.5 |
| 12/11/2024 |
27.50
|
23,963,200 | 27.75 | 27.90 | 27.30 | 3,862,800 | 3,017,000 | 23.1 |
| 11/11/2024 |
27.70
|
40,877,500 | 27.05 | 27.70 | 26.95 | 6,374,600 | 519,800 | 159.7 |
| 08/11/2024 |
27
|
24,762,900 | 27.20 | 27.50 | 27 | 4,671,700 | 3,096,700 | 42.7 |
| 07/11/2024 |
26.95
|
15,984,800 | 27.10 | 27.30 | 26.95 | 2,344,100 | 1,279,200 | 28.9 |
| 06/11/2024 |
26.95
|
20,992,000 | 26.65 | 27.15 | 26.55 | 0 | 0 | 0 |
| 05/11/2024 |
26.50
|
8,094,800 | 26.30 | 26.55 | 26.20 | 1,727,200 | 1,489,200 | 6.3 |
| 04/11/2024 |
26.30
|
18,309,700 | 26.55 | 26.55 | 26.15 | 696,700 | 935,800 | -6.3 |
| 01/11/2024 |
26.55
|
13,201,400 | 26.80 | 26.85 | 26.45 | 501,500 | 1,416,000 | -24.3 |
| 31/10/2024 |
26.90
|
13,325,100 | 27.05 | 27.05 | 26.80 | 2,350,900 | 3,312,400 | -25.9 |
| 30/10/2024 |
27
|
11,066,500 | 27.05 | 27.10 | 26.80 | 82,200 | 2,173,800 | -56.3 |
| 29/10/2024 |
27.05
|
15,733,100 | 26.80 | 27.15 | 26.70 | 1,407,500 | 2,522,000 | -29.8 |
| 28/10/2024 |
26.75
|
11,933,000 | 26.50 | 26.95 | 26.50 | 862,200 | 3,564,700 | -72.1 |
| 25/10/2024 |
26.45
|
9,445,600 | 26.60 | 26.65 | 26.45 | 486,300 | 1,810,500 | -35.1 |
| 24/10/2024 |
26.45
|
15,898,900 | 26.50 | 26.70 | 26.35 | 546,400 | 4,054,900 | -92.9 |
| 23/10/2024 |
26.45
|
13,607,700 | 26.65 | 26.70 | 26.35 | 960,500 | 3,095,300 | -56.5 |
| 22/10/2024 |
26.65
|
18,315,000 | 26.65 | 26.85 | 26.50 | 398,600 | 2,155,000 | -46.8 |
| 21/10/2024 |
26.75
|
13,894,500 | 26.95 | 27.05 | 26.70 | 96,300 | 2,219,500 | -57.0 |
| 18/10/2024 |
26.95
|
16,242,400 | 27.25 | 27.30 | 26.95 | 208,100 | 307,700 | -2.7 |
| 17/10/2024 |
27.25
|
20,560,900 | 27.15 | 27.25 | 26.75 | 1,850,000 | 2,488,900 | -17.2 |
| 16/10/2024 |
27.10
|
11,628,300 | 27.15 | 27.30 | 27.10 | 1,268,200 | 696,300 | 15.6 |
| 15/10/2024 |
27.15
|
20,160,900 | 27.40 | 27.45 | 27.15 | 2,731,100 | 1,599,600 | 30.9 |
| 14/10/2024 |
27.05
|
17,974,700 | 27.35 | 27.45 | 27.05 | 256,700 | 2,475,500 | -60.4 |
| 11/10/2024 |
27.30
|
15,761,800 | 27.35 | 27.45 | 27 | 671,500 | 1,582,300 | -24.8 |
| 10/10/2024 |
27.25
|
23,823,900 | 27.60 | 27.70 | 27.25 | 1,546,700 | 1,338,400 | 5.7 |
| 09/10/2024 |
27.50
|
41,613,700 | 27.15 | 27.50 | 27.05 | 11,050,800 | 1,890,600 | 250.5 |
| 08/10/2024 |
26.95
|
38,169,900 | 26.40 | 27.10 | 26.35 | 6,426,300 | 1,296,900 | 136.6 |
| 07/10/2024 |
26.40
|
12,466,400 | 26.40 | 26.50 | 26.20 | 611,400 | 601,700 | 0.3 |
| 04/10/2024 |
26.20
|
17,555,300 | 26.20 | 26.50 | 26.10 | 538,000 | 442,100 | 2.5 |
| 03/10/2024 |
26.20
|
26,798,500 | 26.45 | 26.65 | 26.10 | 1,244,400 | 1,285,100 | -1.0 |
| 02/10/2024 |
26.30
|
21,285,700 | 26.70 | 26.70 | 26.30 | 786,100 | 2,068,200 | -33.9 |
| 01/10/2024 |
26.75
|
37,852,700 | 26.80 | 27 | 26.65 | 4,637,800 | 3,880,400 | 20.4 |
| 30/09/2024 |
26.35
|
37,425,200 | 26.20 | 26.60 | 26.15 | 1,830,200 | 12,849,600 | -291.3 |
| 27/09/2024 |
26.05
|
30,540,100 | 26.15 | 26.30 | 25.90 | 6,493,200 | 9,281,800 | -72.5 |
| 26/09/2024 |
26.05
|
21,745,200 | 26.30 | 26.45 | 26.05 | 1,233,300 | 3,850,000 | -68.5 |
| 25/09/2024 |
26.20
|
41,009,200 | 26.10 | 26.40 | 26.05 | 1,301,800 | 3,797,800 | -65.4 |
| 24/09/2024 |
25.85
|
10,647,000 | 25.70 | 25.85 | 25.65 | 940,600 | 1,047,200 | -2.7 |
| 23/09/2024 |
25.70
|
15,513,400 | 25.80 | 26.10 | 25.70 | 2,276,400 | 2,273,100 | 0.1 |
| 20/09/2024 |
25.65
|
44,588,800 | 25.50 | 26.05 | 25.45 | 4,042,400 | 6,739,100 | -69.3 |
| 19/09/2024 |
25.25
|
13,677,300 | 25.30 | 25.50 | 25.20 | 627,600 | 3,587,600 | -74.9 |
| 18/09/2024 |
25.10
|
13,234,500 | 25.25 | 25.35 | 25.10 | 137,500 | 3,502,200 | -84.8 |
| 17/09/2024 |
25.25
|
13,173,400 | 24.90 | 25.25 | 24.80 | 957,700 | 1,308,100 | -8.7 |
| 16/09/2024 |
24.85
|
14,573,600 | 25 | 25.25 | 24.85 | 1,415,200 | 2,344,600 | -23.1 |
| 13/09/2024 |
25
|
12,428,200 | 25.15 | 25.30 | 25 | 281,600 | 3,209,700 | -73.5 |
| 12/09/2024 |
25.10
|
9,035,800 | 25.40 | 25.55 | 25.10 | 267,300 | 1,899,900 | -41.4 |
| 11/09/2024 |
25.35
|
14,212,700 | 25.15 | 25.55 | 25.05 | 593,400 | 2,704,100 | -53.2 |
| 10/09/2024 |
25.15
|
15,019,200 | 25.75 | 25.85 | 25.15 | 540,800 | 3,064,900 | -64.3 |
| 09/09/2024 |
25.60
|
32,645,800 | 25.40 | 26.20 | 25.30 | 0 | 0 | 0 |
| 06/09/2024 |
25.40
|
22,851,500 | 25.05 | 25.40 | 24.75 | 3,217,600 | 3,047,300 | 4.5 |
| 05/09/2024 |
25.05
|
22,563,500 | 25.35 | 25.35 | 25 | 2,058,800 | 5,733,200 | -92.4 |
| 04/09/2024 |
25.25
|
19,062,500 | 25.30 | 25.45 | 25.10 | 309,700 | 4,577,900 | -107.8 |
| 30/08/2024 |
25.50
|
17,965,500 | 25.70 | 25.75 | 25.50 | 2,804,000 | 10,860,400 | -206.3 |
| 29/08/2024 |
25.60
|
16,163,400 | 25.80 | 25.95 | 25.60 | 2,511,200 | 7,544,800 | -129.6 |
| 28/08/2024 |
25.70
|
18,656,100 | 25.85 | 25.95 | 25.65 | 250,300 | 7,500,800 | -186.8 |
| 27/08/2024 |
25.75
|
12,450,500 | 26 | 26.05 | 25.70 | 71,300 | 3,302,300 | -83.5 |
| 26/08/2024 |
26
|
21,643,500 | 26.15 | 26.40 | 25.95 | 534,700 | 6,235,300 | -148.9 |
| 23/08/2024 |
26.05
|
22,408,300 | 25.75 | 26.05 | 25.40 | 1,051,800 | 6,437,100 | -137.8 |
| 22/08/2024 |
25.75
|
24,029,400 | 26.20 | 26.25 | 25.70 | 227,100 | 9,735,400 | -245.6 |
| 21/08/2024 |
26.15
|
24,811,600 | 25.85 | 26.25 | 25.80 | 3,139,300 | 9,200,700 | -157.2 |
| 20/08/2024 |
25.80
|
20,447,900 | 26 | 26.20 | 25.80 | 2,155,600 | 3,199,400 | -27.1 |
| 19/08/2024 |
25.85
|
24,427,500 | 25.80 | 26.35 | 25.70 | 3,060,800 | 5,838,100 | -72.2 |
| 16/08/2024 |
25.60
|
36,326,600 | 25.20 | 25.70 | 25 | 2,619,700 | 9,717,900 | -180.4 |
| 15/08/2024 |
25.20
|
16,229,400 | 25.45 | 25.45 | 25.20 | 2,326,100 | 3,917,700 | -40.2 |
| 14/08/2024 |
25.45
|
13,691,400 | 25.50 | 25.70 | 25.30 | 232,500 | 3,921,900 | -93.9 |
| 13/08/2024 |
25.40
|
26,244,600 | 25.90 | 25.95 | 25.20 | 1,040,700 | 10,199,700 | -233.6 |
| 12/08/2024 |
25.85
|
12,576,000 | 26.05 | 26.10 | 25.70 | 209,600 | 2,395,300 | -56.5 |
| 09/08/2024 |
26.05
|
12,123,200 | 25.90 | 26.10 | 25.70 | 1,233,040 | 1,739,942 | -13.1 |
| 08/08/2024 |
25.60
|
21,915,800 | 25.95 | 26.10 | 25.55 | 72,000 | 5,368,500 | -137.0 |
| 07/08/2024 |
26.05
|
15,411,700 | 26.45 | 26.45 | 25.95 | 2,408,600 | 6,665,900 | -110.9 |
| 06/08/2024 |
26.30
|
19,759,200 | 26.05 | 26.45 | 25.85 | 1,537,600 | 3,485,200 | -50.9 |
| 05/08/2024 |
25.95
|
45,610,000 | 26.80 | 26.85 | 25.80 | 2,956,800 | 11,769,400 | -231.9 |
| 02/08/2024 |
27.25
|
17,545,800 | 26.65 | 27.30 | 26.50 | 4,800,200 | 2,634,400 | 58.4 |
| 01/08/2024 |
26.70
|
30,480,400 | 27.50 | 27.65 | 26.60 | 2,250,700 | 1,975,500 | 8.1 |
| 31/07/2024 |
27.20
|
24,285,900 | 27.90 | 27.90 | 27.10 | 2,409,700 | 3,074,700 | -18.5 |
| 30/07/2024 |
27.90
|
15,542,800 | 28 | 28.20 | 27.90 | 1,494,300 | 1,061,000 | 12.1 |
| 29/07/2024 |
27.90
|
15,443,700 | 27.65 | 28.10 | 27.60 | 1,494,300 | 1,061,000 | 12.1 |
| 26/07/2024 |
27.45
|
8,806,900 | 27.35 | 27.65 | 27.35 | 1,267,500 | 3,259,900 | -54.7 |
| 25/07/2024 |
27.35
|
13,319,700 | 27.60 | 27.65 | 27.30 | 675,700 | 2,108,000 | -39.2 |
| 24/07/2024 |
27.70
|
19,233,100 | 27.75 | 27.95 | 27.10 | 3,328,900 | 972,100 | 65.3 |
| 23/07/2024 |
27.80
|
15,056,900 | 28.05 | 28.20 | 27.80 | 1,288,500 | 1,899,632 | -17.1 |
| 22/07/2024 |
28.05
|
18,399,400 | 28.10 | 28.20 | 27.75 | 2,085,000 | 1,336,100 | 21.0 |
| 19/07/2024 |
28.20
|
11,865,200 | 28.40 | 28.40 | 28.20 | 3,678,400 | 1,986,800 | 47.8 |
| 18/07/2024 |
28.40
|
20,477,300 | 28.20 | 28.45 | 28.05 | 4,350,600 | 2,455,000 | 53.6 |
| 17/07/2024 |
28.20
|
25,546,900 | 28.55 | 28.60 | 27.60 | 4,201,200 | 4,020,200 | 4.9 |
| 16/07/2024 |
28.45
|
12,327,400 | 28.50 | 28.65 | 28.40 | 3,147,700 | 2,168,800 | 27.9 |
| 15/07/2024 |
28.45
|
16,287,600 | 28.55 | 28.75 | 28.20 | 831,700 | 3,154,300 | -66.0 |
| 12/07/2024 |
28.50
|
18,050,400 | 28.90 | 28.95 | 28.45 | 2,218,000 | 2,748,500 | -15.2 |
| 11/07/2024 |
28.85
|
14,512,000 | 29.15 | 29.25 | 28.85 | 825,900 | 1,019,300 | -5.6 |
| 10/07/2024 |
28.95
|
30,969,800 | 29.10 | 29.50 | 28.95 | 2,966,600 | 1,711,300 | 36.2 |
| 09/07/2024 |
29
|
22,548,200 | 28.80 | 29.20 | 28.75 | 2,726,800 | 2,733,400 | -0.0 |
| 08/07/2024 |
28.80
|
18,430,100 | 28.70 | 29.05 | 28.65 | 909,900 | 4,181,000 | -94.2 |
| 05/07/2024 |
28.65
|
12,362,300 | 28.70 | 28.95 | 28.60 | 954,200 | 1,172,700 | -6.3 |
| 04/07/2024 |
28.70
|
9,353,000 | 28.85 | 29.05 | 28.60 | 342,900 | 2,095,500 | -50.5 |
| 03/07/2024 |
28.75
|
17,252,800 | 29 | 29.10 | 28.70 | 2,002,800 | 1,877,700 | 3.7 |
| 02/07/2024 |
28.70
|
21,258,400 | 28.35 | 28.85 | 28.25 | 4,439,200 | 3,268,200 | 33.9 |