| 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) |
2.50 | 11.90% | 32,496 | 0 | 0 |
20
25.80
23.50
|
|
2 tháng
(2024-09-23) |
-2.50 | -9.62% | 46,920 | 0 | 0 |
20
26.80
23.50
|
|
3 tháng
(2024-08-22) |
-3 | -11.32% | 54,232 | 0 | 0 |
20
28.10
23.50
|
|
6 tháng
(2024-05-24) |
7.70 | 48.73% | 125,965 | 0 | 0 |
15.80
30.40
23.50
|
|
12 tháng
(2023-11-27) |
10 | 74.07% | 252,025 | 0 | 0 |
13.50
30.40
23.50
|
|
24 tháng
(2022-12-01) |
10.90 | 86.51% | 339,983 | 0 | 0 |
9.20
30.40
23.50
|
|
36 tháng
(2021-12-06) |
7.80 | 49.68% | 594,789 | 0 | 0 |
9.10
30.40
23.50
|
|
60 tháng
(2021-07-14) |
13.40 | 132.67% | 1,737,374 | 0 | 0 |
9.10
30.40
23.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/11/2024 |
23.10
|
700 | 21.10 | 23.10 | 21.10 | 0 | 0 | 0 |
| 20/11/2024 |
23.50
|
2,000 | 24.20 | 24.20 | 23.50 | 0 | 0 | 0 |
| 19/11/2024 |
23
|
200 | 23 | 23 | 23 | 0 | 0 | 0 |
| 18/11/2024 |
23
|
1,600 | 20.60 | 24 | 20.60 | 0 | 0 | 0 |
| 15/11/2024 |
24
|
505 | 24 | 24 | 24 | 0 | 0 | 0 |
| 14/11/2024 |
23
|
3,000 | 23 | 23 | 23 | 0 | 0 | 0 |
| 13/11/2024 |
23.90
|
600 | 19.50 | 23.90 | 19.50 | 0 | 0 | 0 |
| 12/11/2024 |
21.40
|
6 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 |
| 11/11/2024 |
21.40
|
0 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 |
| 08/11/2024 |
21.40
|
200 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 |
| 07/11/2024 |
23
|
1,100 | 23.30 | 23.30 | 23 | 0 | 0 | 0 |
| 06/11/2024 |
24.30
|
1,300 | 19.70 | 24.30 | 19.70 | 0 | 0 | 0 |
| 05/11/2024 |
21.10
|
1,300 | 24 | 24 | 21.10 | 0 | 0 | 0 |
| 04/11/2024 |
24.50
|
509 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 01/11/2024 |
22.20
|
600 | 22.40 | 22.40 | 22.20 | 0 | 0 | 0 |
| 31/10/2024 |
22.20
|
0 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
| 30/10/2024 |
22.20
|
0 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
| 29/10/2024 |
22.80
|
8,700 | 19.80 | 23.10 | 19.80 | 0 | 0 | 0 |
| 28/10/2024 |
22
|
2,200 | 20.10 | 22 | 19.50 | 0 | 0 | 0 |
| 25/10/2024 |
20
|
3,176 | 18.70 | 20 | 18.70 | 0 | 0 | 0 |
| 24/10/2024 |
25.80
|
1,800 | 20 | 25.80 | 20 | 0 | 0 | 0 |
| 23/10/2024 |
22.50
|
100 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
| 22/10/2024 |
22
|
3,600 | 19.20 | 22 | 19.20 | 0 | 0 | 0 |
| 21/10/2024 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 |
| 18/10/2024 |
23.60
|
3,010 | 18.30 | 23.60 | 18.30 | 0 | 0 | 0 |
| 17/10/2024 |
22.30
|
1,700 | 19.40 | 22.50 | 19.40 | 0 | 0 | 0 |
| 16/10/2024 |
22.20
|
1,000 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
| 15/10/2024 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 |
| 14/10/2024 |
26.80
|
2,700 | 22.40 | 26.80 | 22.40 | 0 | 0 | 0 |
| 11/10/2024 |
26.30
|
200 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 |
| 10/10/2024 |
24.10
|
13 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
| 09/10/2024 |
24.10
|
800 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
| 08/10/2024 |
24.10
|
0 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
| 07/10/2024 |
24.10
|
500 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
| 04/10/2024 |
24.40
|
0 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 |
| 03/10/2024 |
24.40
|
0 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 |
| 02/10/2024 |
25.20
|
1,000 | 25.80 | 25.80 | 21.60 | 0 | 0 | 0 |
| 01/10/2024 |
25.20
|
201 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 |
| 30/09/2024 |
25.20
|
300 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 |
| 27/09/2024 |
25.20
|
200 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 |
| 26/09/2024 |
24
|
100 | 24 | 24 | 24 | 0 | 0 | 0 |
| 25/09/2024 |
24
|
800 | 24 | 24 | 24 | 0 | 0 | 0 |
| 24/09/2024 |
22.90
|
0 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 |
| 23/09/2024 |
26
|
1,900 | 22.30 | 26 | 22.30 | 0 | 0 | 0 |
| 20/09/2024 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 19/09/2024 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 18/09/2024 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 17/09/2024 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 16/09/2024 |
26
|
100 | 26 | 26 | 26 | 0 | 0 | 0 |
| 13/09/2024 |
25
|
100 | 25 | 25 | 25 | 0 | 0 | 0 |
| 12/09/2024 |
24.30
|
0 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 |
| 11/09/2024 |
24
|
2,100 | 30 | 30 | 24 | 0 | 0 | 0 |
| 10/09/2024 |
28.10
|
200 | 28.10 | 28.10 | 28.10 | 0 | 0 | 0 |
| 09/09/2024 |
28.10
|
100 | 28.10 | 28.10 | 28.10 | 0 | 0 | 0 |
| 06/09/2024 |
24.10
|
1,605 | 30.40 | 30.40 | 24.10 | 0 | 0 | 0 |
| 05/09/2024 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 04/09/2024 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 30/08/2024 |
26.50
|
100 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 29/08/2024 |
24
|
100 | 24 | 24 | 24 | 0 | 0 | 0 |
| 28/08/2024 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 |
| 27/08/2024 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 |
| 26/08/2024 |
27.30
|
400 | 26.10 | 27.30 | 24.10 | 0 | 0 | 0 |
| 23/08/2024 |
26.80
|
1,707 | 26.50 | 27 | 24.50 | 0 | 0 | 0 |
| 22/08/2024 |
26.50
|
800 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 21/08/2024 |
26.20
|
400 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 |
| 20/08/2024 |
25.90
|
2,804 | 21 | 25.90 | 21 | 0 | 0 | 0 |
| 19/08/2024 |
22.60
|
0 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 |
| 16/08/2024 |
22.60
|
1,500 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 |
| 15/08/2024 |
26.20
|
1,204 | 26 | 26.20 | 25 | 0 | 0 | 0 |
| 14/08/2024 |
24.90
|
1,102 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 |
| 13/08/2024 |
21.70
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
| 12/08/2024 |
23
|
2,906 | 26.60 | 26.60 | 20.90 | 0 | 0 | 0 |
| 09/08/2024 |
23.20
|
101 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 |
| 08/08/2024 |
19.80
|
1,100 | 24.60 | 24.60 | 19.80 | 0 | 0 | 0 |
| 07/08/2024 |
21.40
|
0 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 |
| 06/08/2024 |
25.10
|
801 | 19.20 | 25.10 | 19.20 | 0 | 0 | 0 |
| 05/08/2024 |
21.80
|
300 | 22 | 22 | 21.80 | 0 | 0 | 0 |
| 02/08/2024 |
21.70
|
500 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
| 01/08/2024 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 31/07/2024 |
28
|
1,100 | 23.90 | 28.50 | 23.90 | 0 | 0 | 0 |
| 30/07/2024 |
28
|
1,400 | 27.70 | 28 | 27.70 | 0 | 0 | 0 |
| 29/07/2024 |
27.70
|
800 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 |
| 26/07/2024 |
25.60
|
700 | 27.70 | 27.70 | 25.60 | 0 | 0 | 0 |
| 25/07/2024 |
24.10
|
100 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
| 24/07/2024 |
29
|
4,900 | 29.50 | 29.50 | 22.70 | 0 | 0 | 0 |
| 23/07/2024 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 |
| 22/07/2024 |
25.30
|
3,300 | 29.50 | 29.50 | 25.30 | 0 | 0 | 0 |
| 19/07/2024 |
29.50
|
1,700 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 |
| 18/07/2024 |
30
|
5,902 | 32.20 | 32.20 | 25 | 0 | 0 | 0 |
| 17/07/2024 |
28
|
352 | 28 | 28 | 28 | 0 | 0 | 0 |
| 16/07/2024 |
28
|
14 | 28 | 28 | 28 | 0 | 0 | 0 |
| 15/07/2024 |
28
|
400 | 28 | 28 | 28 | 0 | 0 | 0 |
| 12/07/2024 |
30.40
|
503 | 30 | 30.40 | 30 | 0 | 0 | 0 |
| 11/07/2024 |
29.10
|
300 | 30.20 | 30.20 | 29.10 | 0 | 0 | 0 |
| 10/07/2024 |
26.30
|
520 | 31.50 | 31.50 | 26.30 | 0 | 0 | 0 |
| 09/07/2024 |
28
|
1,925 | 31.60 | 31.60 | 28 | 0 | 0 | 0 |
| 08/07/2024 |
27.80
|
1,900 | 25.50 | 27.80 | 25.50 | 0 | 0 | 0 |
| 05/07/2024 |
24.20
|
100 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 |
| 04/07/2024 |
21.10
|
0 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 |
| 03/07/2024 |
21.10
|
0 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 |