| 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 | -4% | 290,889 | -6,200 | -0.2 |
23.20
26.70
24
|
|
2 tháng
(2024-09-23) |
-1.60 | -6.25% | 561,134 | 5,300 | 0.1 |
23.20
26.70
24
|
|
3 tháng
(2024-08-22) |
-3.30 | -12.09% | 966,735 | 6,700 | 0.2 |
23.20
27.50
24
|
|
6 tháng
(2024-05-24) |
-9.50 | -28.36% | 4,689,278 | -553,500 | -19.3 |
23.20
36.70
24
|
|
12 tháng
(2023-11-27) |
-2.40 | -9.09% | 6,234,909 | -859,719 | -29.9 |
23.20
38.80
24
|
|
24 tháng
(2022-12-01) |
-16 | -40% | 7,838,266 | -544,549 | -19.3 |
22
40.50
24
|
|
36 tháng
(2021-12-06) |
-56.73 | -70.27% | 9,022,077 | -174,834 | 3.0 |
22
83
24
|
|
60 tháng
(2019-12-17) |
-38.23 | -61.43% | 23,705,025 | -20,754,793 | -2,393.8 |
22
91.12
24
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/11/2024 |
23.70
|
4,500 | 23.70 | 23.80 | 23.60 | 0 | 0 | 0 |
| 20/11/2024 |
24
|
13,600 | 23.50 | 24.10 | 23.50 | 0 | 0 | 0 |
| 19/11/2024 |
24
|
5,000 | 24.60 | 24.60 | 23.70 | 0 | 0 | 0 |
| 18/11/2024 |
23.20
|
27,300 | 24.50 | 24.50 | 23.20 | 0 | 0 | 0 |
| 15/11/2024 |
24.40
|
7,540 | 24.60 | 24.60 | 24.20 | 0 | 0 | 0 |
| 14/11/2024 |
24.70
|
13,925 | 24.90 | 24.90 | 24.50 | 0 | 0 | 0 |
| 13/11/2024 |
25
|
15,902 | 24.90 | 25 | 24.50 | 0 | 0 | 0 |
| 12/11/2024 |
24.90
|
6,291 | 25 | 25 | 24.80 | 0 | 0 | 0 |
| 11/11/2024 |
25
|
10,450 | 25 | 25.10 | 24.80 | 0 | 0 | 0 |
| 08/11/2024 |
25.20
|
27,246 | 25.50 | 25.50 | 24.80 | 0 | 0 | 0 |
| 07/11/2024 |
25.50
|
3,543 | 25.30 | 25.50 | 25.30 | 0 | 0 | 0 |
| 06/11/2024 |
25.20
|
13,684 | 25.20 | 25.60 | 25 | 0 | 0 | 0 |
| 05/11/2024 |
25.10
|
11,800 | 25.40 | 25.80 | 24.90 | 0 | 0 | 0 |
| 04/11/2024 |
25.40
|
6,825 | 25.30 | 25.40 | 24.70 | 0 | 0 | 0 |
| 01/11/2024 |
25.70
|
1,602 | 25.30 | 25.70 | 25.10 | 0 | 0 | 0 |
| 31/10/2024 |
25.70
|
14,178 | 25.50 | 25.80 | 25 | 0 | 0 | 0 |
| 30/10/2024 |
25.70
|
8,735 | 27.90 | 27.90 | 25.70 | 0 | 0 | 0 |
| 29/10/2024 |
25.60
|
11,867 | 26.70 | 26.90 | 25.30 | 0 | 0 | 0 |
| 28/10/2024 |
26.70
|
45,156 | 26.30 | 27 | 26 | 0 | 6,200 | -0.2 |
| 25/10/2024 |
26
|
15,119 | 25.30 | 27 | 25.30 | 0 | 0 | 0 |
| 24/10/2024 |
25.30
|
13,500 | 24.70 | 25.30 | 24.70 | 0 | 0 | 0 |
| 23/10/2024 |
25
|
14,500 | 24.70 | 25 | 24.50 | 0 | 0 | 0 |
| 22/10/2024 |
25
|
5,300 | 25.10 | 25.10 | 24.90 | 0 | 0 | 0 |
| 21/10/2024 |
25
|
11,426 | 24.80 | 25.20 | 24.80 | 0 | 0 | 0 |
| 18/10/2024 |
24.50
|
7,624 | 24.50 | 25 | 24.20 | 0 | 0 | 0 |
| 17/10/2024 |
25.10
|
8,430 | 24.80 | 25.10 | 24.40 | 0 | 0 | 0 |
| 16/10/2024 |
24.90
|
9,260 | 25.40 | 25.40 | 24.90 | 0 | 0 | 0 |
| 15/10/2024 |
25.40
|
6,100 | 25.50 | 25.50 | 25.20 | 0 | 0 | 0 |
| 14/10/2024 |
24.80
|
5,600 | 25.20 | 25.20 | 24.80 | 0 | 0 | 0 |
| 11/10/2024 |
25.10
|
6,021 | 25 | 25.30 | 25 | 0 | 0 | 0 |
| 10/10/2024 |
24.90
|
13,902 | 24.70 | 25 | 24.70 | 0 | 0 | 0 |
| 09/10/2024 |
24.70
|
5,500 | 24.50 | 24.80 | 24.30 | 0 | 0 | 0 |
| 08/10/2024 |
24.50
|
31,596 | 24.80 | 24.80 | 24 | 0 | 0 | 0 |
| 07/10/2024 |
24.90
|
33,753 | 25 | 25.60 | 24.10 | 0 | 0 | 0 |
| 04/10/2024 |
24.90
|
10,012 | 25.20 | 25.60 | 24.90 | 0 | 0 | 0 |
| 03/10/2024 |
25.20
|
12,828 | 25.50 | 25.70 | 25.20 | 0 | 0 | 0 |
| 02/10/2024 |
25.50
|
25,900 | 25.60 | 26 | 25.20 | 5,000 | 0 | 0.1 |
| 01/10/2024 |
25.80
|
7,157 | 25.30 | 26.30 | 24.10 | 900 | 0 | 0.0 |
| 30/09/2024 |
25.60
|
18,523 | 25.60 | 25.80 | 25.40 | 0 | 0 | 0 |
| 27/09/2024 |
25.60
|
33,037 | 26 | 26 | 25.40 | 6,600 | 1,000 | 0.1 |
| 26/09/2024 |
25.90
|
7,942 | 26.50 | 26.50 | 25.90 | 0 | 0 | 0 |
| 25/09/2024 |
26.50
|
6,644 | 26 | 26.50 | 25.90 | 0 | 0 | 0 |
| 24/09/2024 |
26
|
2,703 | 25.70 | 26 | 25.70 | 0 | 0 | 0 |
| 23/09/2024 |
25.60
|
17,713 | 27.30 | 27.30 | 25.40 | 0 | 0 | 0 |
| 20/09/2024 |
25.70
|
21,901 | 25.90 | 26.10 | 25.40 | 0 | 0 | 0 |
| 19/09/2024 |
25.70
|
22,220 | 25.70 | 25.90 | 25.40 | 0 | 0 | 0 |
| 18/09/2024 |
25.70
|
19,036 | 25.80 | 26 | 25.40 | 0 | 0 | 0 |
| 17/09/2024 |
25.90
|
9,005 | 25.60 | 25.90 | 25.50 | 0 | 0 | 0 |
| 16/09/2024 |
25.80
|
11,837 | 26.30 | 26.50 | 25.80 | 0 | 0 | 0 |
| 13/09/2024 |
26.20
|
9,424 | 26.30 | 26.30 | 25.90 | 0 | 0 | 0 |
| 12/09/2024 |
26.30
|
2,300 | 25.90 | 26.40 | 25.90 | 0 | 0 | 0 |
| 11/09/2024 |
26
|
52,632 | 27.10 | 27.10 | 23.50 | 0 | 0 | 0 |
| 10/09/2024 |
26.90
|
45,889 | 25.30 | 27.50 | 25.30 | 0 | 0 | 0 |
| 09/09/2024 |
25.30
|
7,532 | 25.20 | 25.50 | 25.20 | 0 | 0 | 0 |
| 06/09/2024 |
25.50
|
28,258 | 25.40 | 25.50 | 25 | 0 | 0 | 0 |
| 05/09/2024 |
25.40
|
25,518 | 25.60 | 25.80 | 25.40 | 1,400 | 0 | 0.0 |
| 04/09/2024 |
25.50
|
14,400 | 25.60 | 25.90 | 25.50 | 0 | 0 | 0 |
| 30/08/2024 |
25.80
|
14,600 | 24.20 | 26.20 | 24.20 | 0 | 0 | 0 |
| 29/08/2024 |
26.10
|
4,300 | 26.30 | 26.30 | 26.10 | 0 | 0 | 0 |
| 28/08/2024 |
26.60
|
24,000 | 26.30 | 26.60 | 26 | 0 | 0 | 0 |
| 27/08/2024 |
26.30
|
11,384 | 26.30 | 26.70 | 26.20 | 0 | 0 | 0 |
| 26/08/2024 |
26.50
|
18,076 | 27.50 | 27.50 | 26.10 | 0 | 0 | 0 |
| 23/08/2024 |
27.50
|
30,204 | 27.30 | 28.20 | 26.70 | 0 | 0 | 0 |
| 22/08/2024 |
27.30
|
33,085 | 26.10 | 27.30 | 26.10 | 0 | 0 | 0 |
| 21/08/2024 |
26.40
|
16,601 | 26.40 | 26.60 | 26.30 | 0 | 0 | 0 |
| 20/08/2024 |
26.60
|
18,200 | 26.70 | 26.90 | 26.30 | 0 | 0 | 0 |
| 19/08/2024 |
26.50
|
8,101 | 26.40 | 26.80 | 26.40 | 0 | 0 | 0 |
| 16/08/2024 |
26.40
|
15,938 | 25.90 | 26.80 | 25.70 | 0 | 0 | 0 |
| 15/08/2024 |
26
|
3,400 | 25.90 | 26.10 | 25.90 | 0 | 0 | 0 |
| 14/08/2024 |
26.20
|
12,600 | 26.10 | 26.40 | 26 | 200 | 0 | 0.0 |
| 13/08/2024 |
26.50
|
8,607 | 26.90 | 26.90 | 25.90 | 0 | 0 | 0 |
| 12/08/2024 |
26.90
|
19,005 | 27 | 27 | 26.80 | 0 | 0 | 0 |
| 09/08/2024 |
26.80
|
5,906 | 26.90 | 27.30 | 26.30 | 0 | 0 | 0 |
| 08/08/2024 |
26.70
|
31,000 | 24.90 | 26.90 | 24.90 | 0 | 0 | 0 |
| 07/08/2024 |
24.90
|
4,801 | 24.80 | 25 | 24.80 | 0 | 0 | 0 |
| 06/08/2024 |
24.90
|
18,409 | 24.70 | 25 | 24.70 | 0 | 0 | 0 |
| 05/08/2024 |
24.70
|
36,910 | 25.80 | 26.20 | 24.70 | 300 | 0 | 0.0 |
| 02/08/2024 |
26.20
|
20,730 | 25.50 | 26.60 | 24.50 | 6,400 | 0 | 0.2 |
| 01/08/2024 |
26
|
33,010 | 27.10 | 27.10 | 26 | 200 | 0 | 0.0 |
| 31/07/2024 |
26.80
|
22,301 | 27.50 | 27.50 | 26.60 | 0 | 0 | 0 |
| 30/07/2024 |
26.90
|
26,688 | 27.50 | 27.50 | 26.60 | 0 | 0 | 0 |
| 29/07/2024 |
26.80
|
31,123 | 28.20 | 28.20 | 26.80 | 400 | 0 | 0.0 |
| 26/07/2024 |
27.30
|
38,302 | 26.20 | 27.90 | 26.10 | 0 | 0 | 0 |
| 25/07/2024 |
28
|
58,202 | 26.70 | 29.70 | 26.10 | 0 | 12,600 | -0.3 |
| 24/07/2024 |
26.70
|
38,224 | 27 | 27 | 26.20 | 1,000 | 0 | 0.0 |
| 23/07/2024 |
26.80
|
21,211 | 28.20 | 28.20 | 26.80 | 2,800 | 0 | 0.1 |
| 22/07/2024 |
27.90
|
17,172 | 28.40 | 28.40 | 27 | 0 | 0 | 0 |
| 19/07/2024 |
28.40
|
50,046 | 27.70 | 31.50 | 27.70 | 0 | 200 | -0.0 |
| 18/07/2024 |
27.70
|
9,609 | 27.90 | 27.90 | 27 | 3,200 | 0 | 0.1 |
| 17/07/2024 |
27.90
|
32,140 | 28.30 | 28.40 | 27.50 | 17,300 | 0 | 0.5 |
| 16/07/2024 |
27.90
|
89,081 | 27.30 | 28.20 | 27.30 | 20,200 | 0 | 0.6 |
| 15/07/2024 |
26.90
|
24,040 | 26.10 | 28.20 | 26.10 | 4,900 | 0 | 0.1 |
| 12/07/2024 |
27.10
|
35,300 | 27.60 | 27.70 | 27.10 | 0 | 0 | 0 |
| 11/07/2024 |
27.80
|
18,000 | 27.90 | 28.20 | 27.80 | 800 | 0 | 0.0 |
| 10/07/2024 |
27.70
|
49,800 | 28.10 | 28.70 | 27.60 | 0 | 0 | 0 |
| 09/07/2024 |
28.10
|
31,354 | 28.80 | 28.80 | 27.90 | 0 | 0 | 0 |
| 08/07/2024 |
28.80
|
15,814 | 29.20 | 29.50 | 28.60 | 0 | 0 | 0 |
| 05/07/2024 |
29
|
63,336 | 29.50 | 30 | 28.90 | 0 | 0 | 0 |
| 04/07/2024 |
29.10
|
65,500 | 28.30 | 29.20 | 28.30 | 0 | 0 | 0 |
| 03/07/2024 |
28.30
|
32,302 | 28.80 | 28.80 | 27.80 | 0 | 0 | 0 |