| 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 | 4.88% | 1,160,600 | -8,500 | -0.2 |
23.10
25
24.70
|
|
2 tháng
(2024-09-23) |
2.40 | 10.76% | 1,674,300 | -9,500 | -0.2 |
22
25
24.70
|
|
3 tháng
(2024-08-22) |
1.85 | 8.10% | 2,132,500 | -89,100 | -2.0 |
21.80
25
24.70
|
|
6 tháng
(2024-05-24) |
-1 | -3.89% | 4,728,000 | -22,100 | -0.4 |
21.25
25.70
24.70
|
|
12 tháng
(2023-11-27) |
4.10 | 19.90% | 23,957,600 | -66,365 | -1.4 |
20.10
26
24.70
|
|
24 tháng
(2022-12-01) |
9.85 | 66.33% | 135,449,100 | -239,713 | -5.3 |
11.95
26
24.70
|
|
36 tháng
(2021-12-06) |
-11.45 | -31.67% | 486,915,500 | -141,296 | -8.3 |
11.95
59.70
24.70
|
|
60 tháng
(2019-12-17) |
7.69 | 45.23% | 602,489,270 | -11,010,916 | -228.7 |
11.95
59.70
24.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/11/2024 |
24.60
|
14,400 | 24.25 | 24.60 | 24.10 | 0 | 0 | 0 |
| 20/11/2024 |
24.70
|
80,600 | 24.30 | 24.70 | 24 | 600 | 0 | 0.0 |
| 19/11/2024 |
24.70
|
32,400 | 24.25 | 24.70 | 24.20 | 0 | 0 | 0 |
| 18/11/2024 |
24.85
|
26,400 | 24.15 | 24.85 | 24.15 | 0 | 0 | 0 |
| 15/11/2024 |
24.80
|
29,600 | 23.75 | 24.80 | 23.70 | 200 | 0 | 0.0 |
| 14/11/2024 |
24.65
|
28,300 | 24.15 | 24.65 | 23.70 | 200 | 0 | 0.0 |
| 13/11/2024 |
24.90
|
52,500 | 23.95 | 24.90 | 23.95 | 0 | 0 | 0 |
| 12/11/2024 |
24.25
|
14,800 | 23.55 | 24.55 | 23.55 | 0 | 2,500 | -0.1 |
| 11/11/2024 |
24.30
|
3,600 | 23.90 | 24.75 | 23.90 | 0 | 0 | 0 |
| 08/11/2024 |
24.95
|
15,300 | 24.50 | 25 | 24.45 | 0 | 0 | 0 |
| 07/11/2024 |
25
|
476,000 | 23.90 | 25.60 | 23.80 | 0 | 300 | -0.0 |
| 06/11/2024 |
24.40
|
27,000 | 23.60 | 24.40 | 23.60 | 0 | 0 | 0 |
| 05/11/2024 |
23.60
|
26,600 | 24.10 | 24.50 | 23.50 | 0 | 0 | 0 |
| 04/11/2024 |
24.30
|
14,300 | 23.30 | 24.40 | 23.30 | 0 | 0 | 0 |
| 01/11/2024 |
24.50
|
87,200 | 24 | 24.50 | 23.40 | 0 | 3,100 | -0.1 |
| 31/10/2024 |
23.70
|
123,200 | 23.90 | 24.05 | 23.70 | 0 | 0 | 0 |
| 30/10/2024 |
23.70
|
44,500 | 23.05 | 23.70 | 22.70 | 200 | 4,000 | -0.1 |
| 29/10/2024 |
23.40
|
10,700 | 23.40 | 23.40 | 23 | 900 | 0 | 0.0 |
| 28/10/2024 |
23.45
|
6,500 | 22.25 | 23.45 | 22.20 | 0 | 0 | 0 |
| 25/10/2024 |
23.45
|
7,000 | 23.10 | 23.50 | 23 | 0 | 600 | -0.0 |
| 24/10/2024 |
23.10
|
2,700 | 23.45 | 23.45 | 23.05 | 0 | 100 | -0.0 |
| 23/10/2024 |
23.55
|
6,900 | 23.55 | 23.55 | 23.55 | 0 | 0 | 0 |
| 22/10/2024 |
23.55
|
12,400 | 23.15 | 23.60 | 23.05 | 0 | 0 | 0 |
| 21/10/2024 |
23.55
|
32,100 | 23.75 | 23.75 | 23.10 | 0 | 0 | 0 |
| 18/10/2024 |
23.80
|
54,100 | 23.05 | 23.80 | 23.05 | 0 | 500 | -0.0 |
| 17/10/2024 |
23.55
|
30,700 | 23 | 23.90 | 23 | 100 | 0 | 0.0 |
| 16/10/2024 |
23.40
|
26,800 | 23.45 | 23.45 | 23.05 | 0 | 200 | -0.0 |
| 15/10/2024 |
22.65
|
33,300 | 23.05 | 23.45 | 22.65 | 600 | 0 | 0.0 |
| 14/10/2024 |
23.30
|
20,600 | 23 | 23.50 | 23 | 200 | 0 | 0.0 |
| 11/10/2024 |
23.45
|
11,100 | 22.50 | 23.45 | 22.20 | 400 | 0 | 0.0 |
| 10/10/2024 |
23.45
|
19,700 | 23 | 23.70 | 22.90 | 0 | 0 | 0 |
| 09/10/2024 |
23.50
|
31,300 | 23.20 | 23.95 | 22.90 | 100 | 0 | 0.0 |
| 08/10/2024 |
23.75
|
42,300 | 23.45 | 23.95 | 22.90 | 0 | 800 | -0.0 |
| 07/10/2024 |
23.45
|
48,800 | 22.25 | 23.45 | 21.60 | 0 | 100 | -0.0 |
| 04/10/2024 |
22.45
|
13,400 | 22.05 | 22.45 | 22 | 0 | 0 | 0 |
| 03/10/2024 |
22.50
|
33,100 | 22 | 23.25 | 22 | 200 | 500 | -0.0 |
| 02/10/2024 |
22.25
|
37,800 | 22 | 22.25 | 21.70 | 0 | 0 | 0 |
| 01/10/2024 |
22.20
|
14,000 | 21.50 | 22.20 | 21.30 | 500 | 0 | 0.0 |
| 30/09/2024 |
22
|
6,400 | 21.90 | 22.15 | 21.70 | 0 | 0 | 0 |
| 27/09/2024 |
22.20
|
17,300 | 21.85 | 22.20 | 21.80 | 500 | 0 | 0.0 |
| 26/09/2024 |
22.05
|
15,700 | 22.15 | 22.25 | 22.05 | 0 | 0 | 0 |
| 25/09/2024 |
22.20
|
27,200 | 22.20 | 22.35 | 22.15 | 0 | 0 | 0 |
| 24/09/2024 |
22.25
|
5,100 | 22.30 | 22.30 | 22.10 | 0 | 0 | 0 |
| 23/09/2024 |
22.30
|
25,000 | 22.40 | 22.40 | 22 | 0 | 1,500 | -0.0 |
| 20/09/2024 |
22
|
30,700 | 21.95 | 22.45 | 21.90 | 0 | 0 | 0 |
| 19/09/2024 |
22
|
22,800 | 22.05 | 22.35 | 21.90 | 200 | 0 | 0.0 |
| 18/09/2024 |
22.05
|
14,100 | 21.70 | 22.35 | 21.70 | 0 | 0 | 0 |
| 17/09/2024 |
22.35
|
33,100 | 22.40 | 22.50 | 21.90 | 0 | 0 | 0 |
| 16/09/2024 |
22.25
|
5,100 | 22.40 | 22.40 | 22.05 | 0 | 0 | 0 |
| 13/09/2024 |
22.45
|
22,800 | 22.45 | 22.65 | 21.15 | 0 | 0 | 0 |
| 12/09/2024 |
22.70
|
17,000 | 22.20 | 22.70 | 22.20 | 200 | 0 | 0.0 |
| 11/09/2024 |
22.70
|
10,400 | 22.90 | 22.90 | 22.25 | 0 | 0 | 0 |
| 10/09/2024 |
22.70
|
41,700 | 22.75 | 22.75 | 22 | 1,300 | 0 | 0.0 |
| 09/09/2024 |
22.50
|
21,400 | 22.05 | 22.50 | 22.05 | 0 | 0 | 0 |
| 06/09/2024 |
22.50
|
32,500 | 21.15 | 22.50 | 21.05 | 0 | 9,500 | -0.2 |
| 05/09/2024 |
21.80
|
34,000 | 21.35 | 21.85 | 21.20 | 0 | 18,400 | -0.4 |
| 04/09/2024 |
21.90
|
18,500 | 21.55 | 22.50 | 21.50 | 0 | 10,200 | -0.2 |
| 30/08/2024 |
22
|
11,700 | 22.10 | 22.10 | 21.70 | 0 | 600 | -0.0 |
| 29/08/2024 |
22.25
|
14,000 | 22.60 | 22.65 | 21.90 | 0 | 12,800 | -0.3 |
| 28/08/2024 |
22
|
17,900 | 22.50 | 22.50 | 22 | 0 | 16,000 | -0.4 |
| 27/08/2024 |
22.50
|
31,000 | 22.50 | 22.50 | 22.40 | 0 | 12,700 | -0.3 |
| 26/08/2024 |
22.60
|
56,100 | 22.95 | 23 | 22.60 | 0 | 0 | 0 |
| 23/08/2024 |
22.95
|
10,900 | 23 | 23 | 22.65 | 0 | 100 | -0.0 |
| 22/08/2024 |
22.85
|
12,500 | 23 | 23 | 22.70 | 0 | 1,000 | -0.0 |
| 21/08/2024 |
23
|
54,500 | 23.05 | 23.05 | 22.85 | 0 | 100 | -0.0 |
| 20/08/2024 |
23
|
39,400 | 23.10 | 23.15 | 22.55 | 500 | 0 | 0.0 |
| 19/08/2024 |
22.90
|
9,000 | 22.75 | 23 | 22.75 | 0 | 0 | 0 |
| 16/08/2024 |
22.75
|
56,400 | 22.15 | 23 | 22.10 | 2,200 | 0 | 0.0 |
| 15/08/2024 |
22.25
|
70,500 | 23.15 | 23.20 | 22.25 | 3,300 | 100 | 0.1 |
| 14/08/2024 |
22.60
|
27,200 | 22.55 | 22.60 | 22 | 0 | 0 | 0 |
| 13/08/2024 |
22.55
|
63,100 | 22.60 | 22.60 | 22.55 | 0 | 0 | 0 |
| 12/08/2024 |
22.25
|
3,600 | 21.35 | 23.75 | 21.35 | 100 | 0 | 0.0 |
| 09/08/2024 |
22.90
|
55,300 | 23 | 23.70 | 22.85 | 0 | 600 | -0.0 |
| 08/08/2024 |
23
|
29,000 | 23.45 | 23.45 | 22.40 | 0 | 100 | -0.0 |
| 07/08/2024 |
22.40
|
42,000 | 22 | 22.60 | 21.80 | 0 | 0 | 0 |
| 06/08/2024 |
21.80
|
21,400 | 21.30 | 21.80 | 20.60 | 600 | 400 | 0.0 |
| 05/08/2024 |
21.25
|
42,700 | 22.30 | 22.30 | 21.25 | 0 | 1,900 | -0.0 |
| 02/08/2024 |
22.80
|
4,500 | 22.75 | 22.80 | 22.55 | 0 | 600 | -0.0 |
| 01/08/2024 |
22.75
|
18,500 | 22.80 | 22.90 | 22.55 | 200 | 100 | 0.0 |
| 31/07/2024 |
23.20
|
11,600 | 23.15 | 23.20 | 22.80 | 0 | 0 | 0 |
| 30/07/2024 |
22.70
|
10,600 | 23.20 | 23.50 | 22.45 | 0 | 100 | -0.0 |
| 29/07/2024 |
23.20
|
11,100 | 23 | 23.40 | 23 | 0 | 100 | -0.0 |
| 26/07/2024 |
23
|
29,400 | 23.90 | 24.10 | 23 | 1,100 | 0 | 0.0 |
| 25/07/2024 |
23.80
|
13,100 | 24 | 24.10 | 23.60 | 900 | 0 | 0.0 |
| 24/07/2024 |
23.80
|
48,300 | 23.75 | 24.50 | 23.25 | 500 | 100 | 0.0 |
| 23/07/2024 |
24.65
|
6,700 | 24.80 | 24.80 | 24.10 | 400 | 0 | 0.0 |
| 22/07/2024 |
24.80
|
15,700 | 24.20 | 24.80 | 24.10 | 0 | 0 | 0 |
| 19/07/2024 |
24.90
|
42,000 | 25.15 | 25.15 | 24.20 | 1,700 | 1,200 | 0.0 |
| 18/07/2024 |
24.50
|
58,800 | 24.30 | 24.60 | 23 | 700 | 0 | 0.0 |
| 17/07/2024 |
24.40
|
37,600 | 24.45 | 24.55 | 24.20 | 0 | 2,900 | -0.1 |
| 16/07/2024 |
24.45
|
48,800 | 24.85 | 25 | 24.10 | 1,200 | 0 | 0.0 |
| 15/07/2024 |
24.55
|
29,100 | 24.50 | 24.60 | 24.10 | 0 | 1,900 | -0.0 |
| 12/07/2024 |
24.85
|
27,700 | 24.85 | 24.85 | 24.60 | 0 | 0 | 0 |
| 11/07/2024 |
24.85
|
19,200 | 24.90 | 24.90 | 24.55 | 2,400 | 1,300 | 0.0 |
| 10/07/2024 |
24.90
|
18,600 | 24.50 | 24.90 | 24.50 | 0 | 500 | -0.0 |
| 09/07/2024 |
24.80
|
27,500 | 24.80 | 25 | 24.45 | 0 | 0 | 0 |
| 08/07/2024 |
24.80
|
34,100 | 25.10 | 25.10 | 22.85 | 100 | 0 | 0.0 |
| 05/07/2024 |
24.55
|
12,100 | 24.95 | 24.95 | 24.50 | 100 | 1,200 | -0.0 |
| 04/07/2024 |
24.90
|
19,500 | 25.40 | 25.40 | 24.80 | 3,000 | 0 | 0.1 |
| 03/07/2024 |
25.50
|
135,400 | 24.95 | 25.50 | 24.45 | 0 | 400 | -0.0 |