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) |
-3.20 | -11.51% | 19,662,500 | -4,400 | -0.1 |
24.30
27.80
24.60
|
2 tháng
(2024-09-23) |
-1.90 | -7.17% | 41,268,300 | -14,300 | -0.4 |
24.30
28.30
24.60
|
3 tháng
(2024-08-22) |
-3.60 | -12.77% | 56,063,400 | -14,900 | -0.4 |
24.30
28.35
24.60
|
6 tháng
(2024-05-24) |
-3.25 | -11.67% | 146,416,400 | -41,800 | -1.2 |
24.15
31
24.60
|
12 tháng
(2023-11-27) |
0.75 | 3.14% | 223,531,300 | -257,180 | -7.0 |
23
31
24.60
|
24 tháng
(2022-12-01) |
13.37 | 119.01% | 401,859,800 | -668,649 | -20.3 |
9.97
31.30
24.60
|
36 tháng
(2021-12-06) |
7.99 | 48.11% | 650,276,800 | -5,315,856 | -268.6 |
7.77
38.17
24.60
|
60 tháng
(2019-12-17) |
20.92 | 567.67% | 1,454,311,640 | -15,231,956 | -397.0 |
3.11
38.17
24.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/11/2024 |
24.90
|
227,900 | 24.80 | 24.95 | 24.50 | 0 | 0 | 0 |
20/11/2024 |
24.60
|
511,300 | 24.90 | 25 | 24.20 | 0 | 0 | 0 |
19/11/2024 |
24.30
|
457,000 | 25.30 | 25.35 | 24.30 | 0 | 0 | 0 |
18/11/2024 |
25.15
|
818,300 | 25.60 | 25.70 | 24.50 | 0 | 300 | -0.0 |
15/11/2024 |
25.50
|
1,075,600 | 26.20 | 26.40 | 25.40 | 0 | 0 | 0 |
14/11/2024 |
26.50
|
1,283,800 | 26.60 | 27.35 | 26.40 | 0 | 0 | 0 |
13/11/2024 |
26.55
|
682,600 | 26.90 | 26.90 | 26.30 | 0 | 0 | 0 |
12/11/2024 |
26.95
|
755,600 | 27.70 | 27.70 | 26.95 | 0 | 0 | 0 |
11/11/2024 |
27.50
|
1,251,200 | 26.35 | 27.50 | 26.15 | 0 | 0 | 0 |
08/11/2024 |
26.35
|
417,000 | 26.30 | 26.60 | 26.30 | 0 | 0 | 0 |
07/11/2024 |
26.30
|
413,500 | 26.80 | 26.80 | 26.20 | 0 | 0 | 0 |
06/11/2024 |
26.75
|
623,200 | 26.40 | 26.75 | 26.05 | 0 | 0 | 0 |
05/11/2024 |
26.05
|
572,700 | 26.15 | 26.15 | 25.80 | 0 | 0 | 0 |
04/11/2024 |
25.90
|
534,500 | 26.05 | 26.30 | 25.90 | 0 | 0 | 0 |
01/11/2024 |
26.15
|
610,400 | 26.65 | 26.65 | 26.10 | 0 | 100 | -0.0 |
31/10/2024 |
26.70
|
318,700 | 26.70 | 26.80 | 26.45 | 0 | 0 | 0 |
30/10/2024 |
26.70
|
391,500 | 26.70 | 26.75 | 26.40 | 0 | 0 | 0 |
29/10/2024 |
26.70
|
535,000 | 26.75 | 26.85 | 26.55 | 0 | 0 | 0 |
28/10/2024 |
26.45
|
260,500 | 26.80 | 26.80 | 26.40 | 0 | 0 | 0 |
25/10/2024 |
26.35
|
3,010,800 | 26.30 | 27.05 | 26.20 | 0 | 0 | 0 |
24/10/2024 |
26.25
|
907,900 | 27.50 | 27.50 | 26.25 | 0 | 0 | 0 |
23/10/2024 |
27.50
|
975,600 | 27.20 | 27.70 | 26.90 | 0 | 0 | 0 |
22/10/2024 |
27.50
|
1,552,700 | 27.90 | 28.30 | 25.90 | 0 | 0 | 0 |
21/10/2024 |
27.80
|
1,703,100 | 27.90 | 28.90 | 27.70 | 0 | 4,000 | -0.1 |
18/10/2024 |
27.75
|
1,545,600 | 28.30 | 28.40 | 27.70 | 0 | 0 | 0 |
17/10/2024 |
28.10
|
1,431,300 | 28.50 | 28.85 | 27.90 | 0 | 300 | -0.0 |
16/10/2024 |
28.30
|
4,201,000 | 26.65 | 28.30 | 26.45 | 0 | 0 | 0 |
15/10/2024 |
26.45
|
1,181,000 | 27.20 | 27.40 | 26.45 | 0 | 0 | 0 |
14/10/2024 |
27.20
|
698,800 | 27.40 | 27.70 | 27.10 | 0 | 7,600 | -0.2 |
11/10/2024 |
27.30
|
3,262,500 | 26.45 | 27.50 | 26 | 0 | 0 | 0 |
10/10/2024 |
26.25
|
678,100 | 26.20 | 26.60 | 26.10 | 0 | 2,000 | -0.1 |
09/10/2024 |
26.05
|
347,000 | 26 | 26.30 | 25.95 | 0 | 0 | 0 |
08/10/2024 |
26.10
|
366,900 | 25.90 | 26.20 | 25.75 | 0 | 0 | 0 |
07/10/2024 |
25.90
|
210,800 | 25.95 | 26.30 | 25.70 | 0 | 0 | 0 |
04/10/2024 |
25.95
|
300,000 | 25.75 | 26.15 | 25.75 | 0 | 0 | 0 |
03/10/2024 |
25.85
|
1,121,600 | 26.20 | 26.35 | 25.75 | 0 | 0 | 0 |
02/10/2024 |
26.15
|
906,100 | 26.65 | 26.75 | 26.15 | 0 | 0 | 0 |
01/10/2024 |
26.85
|
1,151,300 | 27.05 | 27.30 | 26.85 | 0 | 0 | 0 |
30/09/2024 |
26.95
|
680,700 | 26.60 | 26.95 | 26.30 | 0 | 0 | 0 |
27/09/2024 |
26.50
|
959,300 | 26.70 | 26.80 | 26.50 | 0 | 0 | 0 |
26/09/2024 |
26.65
|
874,100 | 26.85 | 27 | 26.40 | 0 | 0 | 0 |
25/09/2024 |
26.75
|
710,300 | 26.60 | 26.80 | 26.55 | 0 | 0 | 0 |
24/09/2024 |
26.50
|
368,800 | 26.50 | 26.60 | 26.40 | 0 | 0 | 0 |
23/09/2024 |
26.50
|
610,600 | 26.45 | 26.75 | 26.30 | 0 | 0 | 0 |
20/09/2024 |
26.45
|
871,100 | 26.50 | 26.60 | 26.25 | 0 | 0 | 0 |
19/09/2024 |
26.30
|
614,400 | 26.35 | 26.45 | 26.10 | 0 | 0 | 0 |
18/09/2024 |
26.05
|
1,101,100 | 26.05 | 26.40 | 25.90 | 0 | 0 | 0 |
17/09/2024 |
26.05
|
527,000 | 25.90 | 26.15 | 25.60 | 0 | 0 | 0 |
16/09/2024 |
25.90
|
742,600 | 26.50 | 26.80 | 25.75 | 0 | 0 | 0 |
13/09/2024 |
26.50
|
724,400 | 26.40 | 26.70 | 26.10 | 0 | 0 | 0 |
12/09/2024 |
26.50
|
562,300 | 27.40 | 27.40 | 26.50 | 0 | 0 | 0 |
11/09/2024 |
27.10
|
526,300 | 27.60 | 27.60 | 26.95 | 0 | 0 | 0 |
10/09/2024 |
27.60
|
1,028,700 | 27.90 | 28.45 | 27.60 | 0 | 0 | 0 |
09/09/2024 |
27.70
|
501,200 | 27.90 | 28.10 | 27.60 | 0 | 0 | 0 |
06/09/2024 |
28.05
|
656,300 | 27.50 | 28.20 | 27.40 | 0 | 0 | 0 |
05/09/2024 |
27.50
|
584,200 | 27.70 | 28.10 | 27.50 | 0 | 0 | 0 |
04/09/2024 |
27.60
|
528,900 | 27.40 | 27.80 | 27.30 | 0 | 600 | -0.0 |
30/08/2024 |
27.90
|
429,000 | 28.40 | 28.40 | 27.80 | 0 | 0 | 0 |
29/08/2024 |
28.20
|
629,000 | 28.20 | 28.30 | 27.60 | 0 | 0 | 0 |
28/08/2024 |
28.10
|
1,107,500 | 27.85 | 28.10 | 27.60 | 0 | 0 | 0 |
27/08/2024 |
27.85
|
1,079,800 | 28.20 | 28.20 | 27.45 | 0 | 0 | 0 |
26/08/2024 |
27.85
|
715,300 | 28.60 | 28.60 | 27.70 | 0 | 0 | 0 |
23/08/2024 |
28.35
|
885,800 | 28.40 | 28.40 | 27.80 | 0 | 0 | 0 |
22/08/2024 |
28.20
|
980,200 | 28.40 | 28.70 | 28 | 0 | 0 | 0 |
21/08/2024 |
28.60
|
2,499,700 | 28 | 29.35 | 28 | 0 | 0 | 0 |
20/08/2024 |
27.70
|
1,314,600 | 27.40 | 27.70 | 27.10 | 0 | 0 | 0 |
19/08/2024 |
27.35
|
1,229,900 | 27.25 | 28 | 27.05 | 0 | 0 | 0 |
16/08/2024 |
26.95
|
1,319,600 | 25.90 | 27.10 | 25.70 | 0 | 0 | 0 |
15/08/2024 |
25.65
|
295,600 | 26 | 26 | 25.50 | 0 | 0 | 0 |
14/08/2024 |
26.10
|
382,000 | 26.35 | 26.40 | 25.80 | 0 | 0 | 0 |
13/08/2024 |
26.30
|
458,500 | 26.30 | 26.30 | 25.65 | 0 | 0 | 0 |
12/08/2024 |
26.35
|
380,500 | 26.20 | 26.80 | 25.95 | 0 | 0 | 0 |
09/08/2024 |
26.20
|
1,071,900 | 25.60 | 26.60 | 25.55 | 0 | 0 | 0 |
08/08/2024 |
25.80
|
372,700 | 25.10 | 25.80 | 25 | 0 | 0 | 0 |
07/08/2024 |
25.50
|
1,074,300 | 24.95 | 25.80 | 24.60 | 0 | 0 | 0 |
06/08/2024 |
24.80
|
502,300 | 24.55 | 24.95 | 24.20 | 0 | 0 | 0 |
05/08/2024 |
24.15
|
830,800 | 24.60 | 25.45 | 24.10 | 0 | 0 | 0 |
02/08/2024 |
25.90
|
579,000 | 24.30 | 26.10 | 24.30 | 0 | 0 | 0 |
01/08/2024 |
25
|
1,087,500 | 26.60 | 26.60 | 25 | 0 | 0 | 0 |
31/07/2024 |
26.25
|
712,400 | 26.45 | 26.80 | 26.20 | 0 | 0 | 0 |
30/07/2024 |
26.40
|
631,000 | 26.60 | 26.80 | 25.85 | 0 | 0 | 0 |
29/07/2024 |
26.60
|
749,700 | 26.45 | 26.90 | 26.45 | 0 | 0 | 0 |
26/07/2024 |
26.40
|
602,900 | 25.95 | 26.40 | 25.90 | 0 | 0 | 0 |
25/07/2024 |
25.65
|
634,100 | 25.60 | 26.40 | 25.60 | 0 | 0 | 0 |
24/07/2024 |
26
|
1,182,100 | 25 | 26.40 | 25 | 0 | 0 | 0 |
23/07/2024 |
25.95
|
1,885,800 | 28 | 28.50 | 25.95 | 0 | 0 | 0 |
22/07/2024 |
27.90
|
1,554,200 | 29.15 | 29.15 | 27.40 | 0 | 0 | 0 |
19/07/2024 |
29.35
|
2,257,000 | 29.25 | 29.80 | 28.80 | 0 | 0 | 0 |
18/07/2024 |
29
|
1,423,300 | 27.95 | 29 | 27.70 | 0 | 0 | 0 |
17/07/2024 |
27.70
|
2,846,200 | 29.45 | 30 | 27.20 | 0 | 14,200 | -0.4 |
16/07/2024 |
29.20
|
1,214,100 | 29.60 | 29.90 | 29 | 0 | 0 | 0 |
15/07/2024 |
29.50
|
2,176,900 | 28.45 | 29.50 | 28.30 | 0 | 0 | 0 |
12/07/2024 |
28.35
|
1,042,400 | 28.35 | 29 | 28.25 | 0 | 0 | 0 |
11/07/2024 |
28.25
|
997,900 | 28.80 | 28.85 | 28.15 | 0 | 0 | 0 |
10/07/2024 |
28.55
|
1,168,900 | 29.30 | 29.30 | 28.55 | 0 | 0 | 0 |
09/07/2024 |
29
|
2,427,200 | 28.50 | 29.30 | 28.40 | 0 | 0 | 0 |
08/07/2024 |
28.25
|
1,729,700 | 27.60 | 28.65 | 27.60 | 0 | 300 | -0.0 |
05/07/2024 |
27.65
|
572,300 | 27.60 | 28.10 | 27.50 | 0 | 0 | 0 |
04/07/2024 |
27.65
|
510,500 | 27.65 | 28 | 27.55 | 0 | 0 | 0 |
03/07/2024 |
27.65
|
597,900 | 28.20 | 28.20 | 27.65 | 0 | 0 | 0 |