| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
-0.60 | -2.54% | 141,000 | -1,200 | -0.0 |
22.90
23.90
23
|
|
2 tháng
(2024-09-23) |
-0.90 | -3.77% | 221,300 | -1,200 | -0.0 |
22.90
24
23
|
|
3 tháng
(2024-08-26) |
-0.60 | -2.54% | 295,200 | -1,200 | -0.0 |
22.90
24.20
23
|
|
6 tháng
(2024-05-27) |
-0.35 | -1.50% | 659,500 | -1,200 | -0.0 |
22.90
25.55
23
|
|
12 tháng
(2023-11-28) |
1.64 | 7.68% | 1,312,500 | -32,300 | -0.8 |
21.36
25.55
23
|
|
24 tháng
(2022-12-05) |
2.26 | 10.88% | 2,844,300 | -51,144 | -1.3 |
20.26
25.55
23
|
|
36 tháng
(2021-12-08) |
2.49 | 12.13% | 7,935,100 | -1,064,773 | -58.6 |
19.42
25.86
23
|
|
60 tháng
(2019-12-19) |
8.12 | 54.58% | 10,536,430 | -1,204,513 | -67.3 |
14.22
25.86
23
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/11/2024 |
23
|
2,300 | 23.30 | 23.30 | 23 | 0 | 0 | 0 |
| 21/11/2024 |
23.30
|
4,500 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
| 20/11/2024 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 |
| 19/11/2024 |
23
|
400 | 23.60 | 23.60 | 23 | 0 | 0 | 0 |
| 18/11/2024 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 |
| 15/11/2024 |
23
|
100 | 23 | 23 | 23 | 0 | 0 | 0 |
| 14/11/2024 |
23
|
2,400 | 23.05 | 23.05 | 23 | 0 | 1,200 | -0.0 |
| 13/11/2024 |
23.80
|
0 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 |
| 12/11/2024 |
23.80
|
500 | 23 | 23.80 | 23 | 0 | 0 | 0 |
| 11/11/2024 |
22.90
|
600 | 22.70 | 22.90 | 22.70 | 0 | 0 | 0 |
| 08/11/2024 |
23
|
700 | 23 | 23 | 23 | 0 | 0 | 0 |
| 07/11/2024 |
23
|
3,800 | 23 | 23.20 | 23 | 0 | 0 | 0 |
| 06/11/2024 |
23.05
|
200 | 23.05 | 23.05 | 23.05 | 0 | 0 | 0 |
| 05/11/2024 |
23
|
1,400 | 23 | 23 | 23 | 0 | 0 | 0 |
| 04/11/2024 |
23
|
2,500 | 23.15 | 23.15 | 23 | 0 | 0 | 0 |
| 01/11/2024 |
23.15
|
300 | 23.10 | 23.15 | 23.10 | 0 | 0 | 0 |
| 31/10/2024 |
23.65
|
0 | 23.65 | 23.65 | 23.65 | 0 | 0 | 0 |
| 30/10/2024 |
23.65
|
100 | 23.65 | 23.65 | 23.65 | 0 | 0 | 0 |
| 29/10/2024 |
23.90
|
2,100 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
| 28/10/2024 |
23.10
|
1,600 | 23.15 | 23.15 | 23.10 | 0 | 0 | 0 |
| 25/10/2024 |
23.60
|
115,300 | 23.40 | 23.60 | 23.40 | 0 | 0 | 0 |
| 24/10/2024 |
23.40
|
400 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 |
| 23/10/2024 |
23.60
|
1,800 | 23.80 | 23.80 | 23.60 | 0 | 0 | 0 |
| 22/10/2024 |
23.80
|
600 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 |
| 21/10/2024 |
23.90
|
1,400 | 23.80 | 23.90 | 23.80 | 0 | 0 | 0 |
| 18/10/2024 |
23.80
|
300 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 |
| 17/10/2024 |
23.60
|
1,300 | 23.55 | 23.60 | 23.55 | 0 | 0 | 0 |
| 16/10/2024 |
23.55
|
2,000 | 23.50 | 23.55 | 23.50 | 0 | 0 | 0 |
| 15/10/2024 |
23.55
|
1,700 | 23.55 | 23.55 | 23.55 | 0 | 0 | 0 |
| 14/10/2024 |
23.50
|
500 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 11/10/2024 |
23.30
|
9,000 | 24 | 24 | 23.30 | 0 | 0 | 0 |
| 10/10/2024 |
23.95
|
24,500 | 23.80 | 23.95 | 23.80 | 0 | 0 | 0 |
| 09/10/2024 |
23.90
|
300 | 24 | 24 | 23.90 | 0 | 0 | 0 |
| 08/10/2024 |
23.90
|
3,600 | 23.90 | 23.90 | 23.85 | 0 | 0 | 0 |
| 07/10/2024 |
23.90
|
2,900 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
| 04/10/2024 |
23.30
|
1,100 | 23.35 | 23.35 | 23.30 | 0 | 0 | 0 |
| 03/10/2024 |
23.90
|
1,000 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
| 02/10/2024 |
23.60
|
100 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 |
| 01/10/2024 |
23.30
|
100 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
| 30/09/2024 |
23.95
|
0 | 23.95 | 23.95 | 23.95 | 0 | 0 | 0 |
| 27/09/2024 |
23.95
|
5,300 | 23.90 | 23.95 | 23.90 | 0 | 0 | 0 |
| 26/09/2024 |
23.95
|
800 | 23.95 | 23.95 | 23.95 | 0 | 0 | 0 |
| 25/09/2024 |
23.95
|
700 | 23.60 | 23.95 | 23.60 | 0 | 0 | 0 |
| 24/09/2024 |
24
|
4,600 | 24 | 24 | 24 | 0 | 0 | 0 |
| 23/09/2024 |
23.90
|
18,500 | 23.90 | 24 | 23.90 | 0 | 0 | 0 |
| 20/09/2024 |
23.55
|
3,600 | 24 | 24 | 23.55 | 0 | 0 | 0 |
| 19/09/2024 |
23.90
|
10,400 | 24 | 24 | 23.90 | 0 | 0 | 0 |
| 18/09/2024 |
23.60
|
400 | 23.55 | 23.60 | 23.55 | 0 | 0 | 0 |
| 17/09/2024 |
23.90
|
700 | 24 | 24 | 23.90 | 0 | 0 | 0 |
| 16/09/2024 |
24
|
900 | 23.50 | 24 | 23.50 | 0 | 0 | 0 |
| 13/09/2024 |
24.10
|
11,100 | 23.45 | 24.10 | 23.45 | 0 | 0 | 0 |
| 12/09/2024 |
24.20
|
100 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 |
| 11/09/2024 |
23.50
|
1,000 | 23.85 | 23.85 | 23.50 | 0 | 0 | 0 |
| 10/09/2024 |
23.90
|
1,000 | 24 | 24 | 23.90 | 0 | 0 | 0 |
| 09/09/2024 |
23.95
|
7,100 | 24 | 24 | 23.95 | 0 | 0 | 0 |
| 06/09/2024 |
23.30
|
4,700 | 23.10 | 23.50 | 23.10 | 0 | 0 | 0 |
| 05/09/2024 |
23.80
|
300 | 24 | 24 | 23.80 | 0 | 0 | 0 |
| 04/09/2024 |
23.60
|
11,800 | 23.90 | 23.90 | 23.10 | 0 | 0 | 0 |
| 30/08/2024 |
23.90
|
100 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
| 29/08/2024 |
23.55
|
4,900 | 23.65 | 24 | 23.55 | 0 | 0 | 0 |
| 28/08/2024 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 27/08/2024 |
23.50
|
400 | 23.35 | 23.50 | 23.35 | 0 | 0 | 0 |
| 26/08/2024 |
23.60
|
15,400 | 24.30 | 25 | 23.50 | 0 | 0 | 0 |
| 23/08/2024 |
23.40
|
3,200 | 24 | 24 | 23.20 | 0 | 0 | 0 |
| 22/08/2024 |
24
|
8,100 | 23.80 | 24 | 23.55 | 0 | 0 | 0 |
| 21/08/2024 |
23.50
|
1,600 | 23.85 | 23.85 | 23.10 | 0 | 0 | 0 |
| 20/08/2024 |
23.85
|
0 | 23.85 | 23.85 | 23.85 | 0 | 0 | 0 |
| 19/08/2024 |
23.85
|
500 | 23.85 | 23.85 | 23.85 | 0 | 0 | 0 |
| 16/08/2024 |
23.80
|
7,500 | 23.80 | 24 | 23.50 | 0 | 0 | 0 |
| 15/08/2024 |
23.80
|
100 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 |
| 14/08/2024 |
23.90
|
400 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
| 13/08/2024 |
23.60
|
15,100 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 |
| 12/08/2024 |
23.90
|
300 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
| 09/08/2024 |
23.90
|
9,000 | 23.90 | 23.90 | 23.65 | 0 | 0 | 0 |
| 08/08/2024 |
23.90
|
600 | 23.50 | 23.90 | 23.50 | 0 | 0 | 0 |
| 07/08/2024 |
23.90
|
1,500 | 23.95 | 23.95 | 23.90 | 0 | 0 | 0 |
| 06/08/2024 |
23.95
|
1,600 | 23.95 | 23.95 | 23.95 | 0 | 0 | 0 |
| 05/08/2024 |
23.95
|
9,400 | 23.80 | 23.95 | 23.60 | 0 | 0 | 0 |
| 02/08/2024 |
23.80
|
12,700 | 23.65 | 23.80 | 23.60 | 0 | 0 | 0 |
| 01/08/2024 |
23.65
|
6,900 | 24 | 24 | 23.65 | 0 | 0 | 0 |
| 31/07/2024 |
24.10
|
6,200 | 23.70 | 24.25 | 23.70 | 0 | 0 | 0 |
| 30/07/2024 |
24.45
|
13,100 | 23.95 | 24.45 | 23.70 | 0 | 0 | 0 |
| 29/07/2024 |
24.35
|
3,300 | 23.50 | 24.35 | 23.50 | 0 | 0 | 0 |
| 26/07/2024 |
23.45
|
8,400 | 23.75 | 23.80 | 23.45 | 0 | 0 | 0 |
| 25/07/2024 |
23.80
|
7,500 | 23.75 | 23.80 | 23.10 | 0 | 0 | 0 |
| 24/07/2024 |
23.80
|
6,500 | 23.75 | 23.80 | 23.60 | 0 | 0 | 0 |
| 23/07/2024 |
23.75
|
3,200 | 23.40 | 23.75 | 23.40 | 0 | 0 | 0 |
| 22/07/2024 |
23.40
|
6,900 | 23.30 | 24.45 | 23.30 | 0 | 0 | 0 |
| 19/07/2024 |
24.50
|
5,300 | 24 | 24.85 | 23.90 | 0 | 0 | 0 |
| 18/07/2024 |
24.90
|
20,100 | 25.70 | 25.70 | 24 | 0 | 0 | 0 |
| 17/07/2024 |
25.55
|
24,600 | 25.50 | 27 | 25.50 | 0 | 0 | 0 |
| 16/07/2024 |
25.55
|
52,500 | 23.90 | 25.55 | 23.90 | 0 | 0 | 0 |
| 15/07/2024 |
23.90
|
3,800 | 23.60 | 23.90 | 23.60 | 0 | 0 | 0 |
| 12/07/2024 |
23.90
|
5,300 | 23.50 | 23.90 | 23.50 | 0 | 0 | 0 |
| 11/07/2024 |
23.90
|
600 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
| 10/07/2024 |
23.90
|
1,500 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
| 09/07/2024 |
24
|
900 | 24 | 24 | 23.95 | 0 | 0 | 0 |
| 08/07/2024 |
23.60
|
2,100 | 23.95 | 23.95 | 23.60 | 0 | 0 | 0 |
| 05/07/2024 |
23.95
|
500 | 24 | 24 | 23.95 | 0 | 0 | 0 |
| 04/07/2024 |
24
|
5,300 | 23.50 | 24.20 | 23.50 | 0 | 0 | 0 |