| 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) |
8.20 | 30.48% | 5,888,537 | -4,500 | -0.1 |
26.70
36.50
35.10
|
|
2 tháng
(2024-09-23) |
8.70 | 32.95% | 7,108,455 | -4,500 | -0.1 |
25.90
36.50
35.10
|
|
3 tháng
(2024-08-22) |
6.30 | 21.88% | 8,924,239 | -4,200 | -0.1 |
25.90
36.50
35.10
|
|
6 tháng
(2024-05-24) |
13.36 | 61.45% | 19,133,021 | -1,657,828 | -45.5 |
21.54
36.50
35.10
|
|
12 tháng
(2023-11-27) |
13.85 | 65.19% | 20,095,410 | -1,654,928 | -45.4 |
19.97
36.50
35.10
|
|
24 tháng
(2022-12-01) |
18.07 | 106.09% | 23,930,881 | -208,154 | -14.7 |
15.19
36.50
35.10
|
|
36 tháng
(2021-12-06) |
9.97 | 39.68% | 38,985,575 | -108,458 | -13.6 |
13.35
36.50
35.10
|
|
60 tháng
(2019-12-17) |
26.53 | 309.67% | 79,856,366 | 84,421 | -12.5 |
7.43
36.50
35.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/11/2024 |
35.50
|
243,500 | 35.50 | 35.90 | 34.90 | 2 | 0 | 0.0 |
| 20/11/2024 |
35.10
|
313,400 | 36 | 36 | 33.80 | 0 | 0 | 0 |
| 19/11/2024 |
35.50
|
652,700 | 36 | 38.90 | 35 | 0 | 0 | 0 |
| 18/11/2024 |
36.50
|
746,800 | 32.10 | 36.90 | 32.10 | 0 | 2,000 | -0.1 |
| 15/11/2024 |
32.40
|
223,057 | 33 | 33 | 31.50 | 0 | 0 | 0 |
| 14/11/2024 |
32.40
|
277,667 | 33.10 | 33.70 | 32.30 | 0 | 2,500 | -0.1 |
| 13/11/2024 |
33.40
|
508,653 | 31.50 | 34.30 | 31.20 | 0 | 0 | 0 |
| 12/11/2024 |
31.50
|
266,555 | 32 | 32.20 | 31.30 | 0 | 0 | 0 |
| 11/11/2024 |
32
|
576,384 | 30.40 | 33.70 | 30.40 | 0 | 0 | 0 |
| 08/11/2024 |
29.80
|
661,330 | 29.30 | 30.60 | 29.30 | 0 | 0 | 0 |
| 07/11/2024 |
29
|
160,616 | 28.20 | 29.50 | 27.60 | 0 | 6,000 | -0.2 |
| 06/11/2024 |
28
|
201,324 | 27.80 | 28.60 | 27.80 | 0 | 0 | 0 |
| 05/11/2024 |
28
|
16,900 | 27.90 | 28.30 | 27.90 | 0 | 0 | 0 |
| 04/11/2024 |
27.90
|
91,201 | 28.40 | 28.40 | 27.50 | 0 | 0 | 0 |
| 01/11/2024 |
28.20
|
107,527 | 28.50 | 28.60 | 28.20 | 0 | 0 | 0 |
| 31/10/2024 |
28.40
|
109,545 | 29 | 29 | 28.30 | 6,000 | 0 | 0.2 |
| 30/10/2024 |
29.10
|
246,214 | 28.60 | 29.50 | 28.60 | 0 | 0 | 0 |
| 29/10/2024 |
28.50
|
94,543 | 28.50 | 28.70 | 28 | 0 | 1,000 | -0.0 |
| 28/10/2024 |
28.20
|
46,308 | 28.20 | 28.70 | 27.80 | 0 | 0 | 0 |
| 25/10/2024 |
28
|
254,715 | 27.50 | 28.70 | 27.50 | 0 | 0 | 0 |
| 24/10/2024 |
27.30
|
106,751 | 26.80 | 27.90 | 26.80 | 0 | 0 | 0 |
| 23/10/2024 |
27
|
58,700 | 26.60 | 27 | 26.30 | 0 | 0 | 0 |
| 22/10/2024 |
26.70
|
29,200 | 27 | 27.10 | 26.60 | 0 | 0 | 0 |
| 21/10/2024 |
26.90
|
138,447 | 27.50 | 27.50 | 26.90 | 1,000 | 0 | 0.0 |
| 18/10/2024 |
27
|
177,621 | 26.50 | 27.50 | 26.40 | 0 | 0 | 0 |
| 17/10/2024 |
26.20
|
33,200 | 26.20 | 26.20 | 25.90 | 0 | 0 | 0 |
| 16/10/2024 |
26.20
|
46,416 | 26.30 | 26.40 | 26.10 | 0 | 0 | 0 |
| 15/10/2024 |
26.30
|
18,809 | 26.30 | 26.70 | 26.20 | 0 | 0 | 0 |
| 14/10/2024 |
26.50
|
171,500 | 26.20 | 26.50 | 26.10 | 0 | 0 | 0 |
| 11/10/2024 |
26.40
|
110,220 | 26.30 | 26.80 | 26.10 | 0 | 0 | 0 |
| 10/10/2024 |
25.90
|
38,717 | 25.90 | 26 | 25.50 | 0 | 0 | 0 |
| 09/10/2024 |
26
|
59,300 | 26 | 26 | 25.60 | 0 | 0 | 0 |
| 08/10/2024 |
26.30
|
32,007 | 26.10 | 26.40 | 25.80 | 0 | 0 | 0 |
| 07/10/2024 |
26.40
|
31,200 | 26.20 | 26.70 | 26.20 | 0 | 0 | 0 |
| 04/10/2024 |
25.90
|
36,901 | 26 | 26.30 | 25.70 | 0 | 0 | 0 |
| 03/10/2024 |
26.10
|
63,220 | 26.50 | 26.50 | 25.70 | 0 | 0 | 0 |
| 02/10/2024 |
26.20
|
45,561 | 26.50 | 26.50 | 26.20 | 0 | 0 | 0 |
| 01/10/2024 |
26.70
|
85,900 | 26.70 | 26.90 | 26.20 | 0 | 0 | 0 |
| 30/09/2024 |
26.70
|
32,485 | 26.70 | 26.80 | 26.60 | 0 | 0 | 0 |
| 27/09/2024 |
26.70
|
60,972 | 27 | 27 | 26.60 | 0 | 0 | 0 |
| 26/09/2024 |
26.90
|
63,049 | 26.70 | 26.90 | 26.50 | 0 | 0 | 0 |
| 25/09/2024 |
26.40
|
65,614 | 27.60 | 27.60 | 26.40 | 0 | 0 | 0 |
| 24/09/2024 |
26.90
|
22,712 | 26.50 | 26.90 | 26.30 | 0 | 0 | 0 |
| 23/09/2024 |
26.40
|
24,514 | 26.40 | 26.60 | 26.30 | 0 | 0 | 0 |
| 20/09/2024 |
26.30
|
40,600 | 26.50 | 26.60 | 26.30 | 0 | 0 | 0 |
| 19/09/2024 |
26.50
|
24,600 | 26.90 | 26.90 | 26.30 | 0 | 0 | 0 |
| 18/09/2024 |
26.50
|
40,440 | 26.40 | 26.80 | 26.40 | 0 | 0 | 0 |
| 17/09/2024 |
26.50
|
52,421 | 26.30 | 26.70 | 26.20 | 0 | 0 | 0 |
| 16/09/2024 |
26.30
|
26,144 | 26.70 | 27.50 | 26.30 | 0 | 0 | 0 |
| 13/09/2024 |
26.70
|
19,804 | 27 | 27 | 26.30 | 0 | 0 | 0 |
| 12/09/2024 |
26.80
|
12,200 | 26.90 | 27 | 26.80 | 0 | 0 | 0 |
| 11/09/2024 |
26.60
|
55,409 | 27.10 | 27.10 | 26.40 | 0 | 0 | 0 |
| 10/09/2024 |
26.90
|
43,643 | 27.40 | 27.40 | 26.80 | 0 | 0 | 0 |
| 09/09/2024 |
27.10
|
72,016 | 27.50 | 27.70 | 27 | 0 | 0 | 0 |
| 06/09/2024 |
27.60
|
51,000 | 28 | 28 | 27.20 | 0 | 0 | 0 |
| 05/09/2024 |
27.40
|
29,163 | 28.40 | 28.40 | 27.40 | 0 | 100 | -0.0 |
| 04/09/2024 |
27.50
|
88,500 | 27.80 | 27.80 | 27.10 | 0 | 0 | 0 |
| 30/08/2024 |
27.70
|
84,903 | 28.30 | 28.30 | 27.70 | 0 | 0 | 0 |
| 29/08/2024 |
28
|
117,540 | 28.50 | 28.60 | 27.90 | 0 | 0 | 0 |
| 28/08/2024 |
28.60
|
101,704 | 28.80 | 28.80 | 28.40 | 0 | 0 | 0 |
| 27/08/2024 |
28.70
|
176,554 | 28.20 | 29.30 | 27.70 | 0 | 0 | 0 |
| 26/08/2024 |
27.80
|
128,316 | 28.30 | 28.50 | 27.80 | 0 | 0 | 0 |
| 23/08/2024 |
28.30
|
102,303 | 29 | 29 | 28.30 | 300 | 0 | 0.0 |
| 22/08/2024 |
28.80
|
548,524 | 27.90 | 30 | 27.80 | 100 | 0 | 0.0 |
| 21/08/2024 |
27.80
|
51,600 | 28 | 28.40 | 27.20 | 0 | 0 | 0 |
| 20/08/2024 |
27.70
|
53,601 | 28 | 28.40 | 27.40 | 0 | 0 | 0 |
| 19/08/2024 |
28
|
130,980 | 26.40 | 28 | 26.40 | 0 | 1,000 | -0.0 |
| 16/08/2024 |
26.70
|
98,175 | 25.60 | 26.70 | 25.60 | 0 | 1,500 | -0.0 |
| 15/08/2024 |
25.80
|
121,575 | 25.50 | 25.80 | 25.30 | 0 | 0 | 0 |
| 14/08/2024 |
25.20
|
55,400 | 26.10 | 26.20 | 25.20 | 0 | 0 | 0 |
| 13/08/2024 |
26
|
61,100 | 26 | 26.40 | 25.80 | 0 | 1,000 | -0.0 |
| 12/08/2024 |
26.10
|
66,100 | 25.60 | 26.10 | 25.50 | 0 | 1,500 | -0.0 |
| 09/08/2024 |
25.60
|
57,931 | 26 | 26.30 | 25.20 | 0 | 0 | 0 |
| 08/08/2024 |
25.70
|
104,603 | 26.90 | 26.90 | 25.10 | 5,000 | 0 | 0.1 |
| 07/08/2024 |
25.40
|
25,834 | 25.40 | 25.70 | 25.40 | 0 | 0 | 0 |
| 06/08/2024 |
25.30
|
41,186 | 25 | 25.50 | 25 | 0 | 0 | 0 |
| 05/08/2024 |
25
|
160,370 | 25.80 | 26 | 25 | 0 | 100 | -0.0 |
| 02/08/2024 |
26.10
|
240,577 | 25.80 | 26.10 | 25.20 | 0 | 85,700 | -2.2 |
| 01/08/2024 |
25.80
|
228,765 | 26.80 | 27 | 25.70 | 0 | 35,400 | -0.9 |
| 31/07/2024 |
26.60
|
74,000 | 26.70 | 27.10 | 26.60 | 0 | 28,000 | -0.8 |
| 30/07/2024 |
26.80
|
307,449 | 27.10 | 27.20 | 26.70 | 0 | 124,600 | -3.4 |
| 29/07/2024 |
27
|
109,512 | 27.40 | 28 | 27 | 0 | 34,000 | -0.9 |
| 26/07/2024 |
27.40
|
124,200 | 27.10 | 27.40 | 26.60 | 0 | 0 | 0 |
| 25/07/2024 |
27.10
|
215,033 | 26.90 | 27.60 | 26.60 | 0 | 88,000 | -2.4 |
| 24/07/2024 |
26.60
|
300,745 | 25.80 | 26.80 | 25.70 | 0 | 140,600 | -3.7 |
| 23/07/2024 |
26
|
41,523 | 26.60 | 26.90 | 26 | 0 | 12,900 | -0.3 |
| 22/07/2024 |
26.30
|
218,011 | 26.30 | 26.70 | 26.30 | 0 | 90,200 | -2.4 |
| 19/07/2024 |
26.40
|
168,994 | 26.60 | 28 | 26.20 | 0 | 57,400 | -1.5 |
| 18/07/2024 |
27
|
275,488 | 27 | 27 | 26.10 | 0 | 136,300 | -3.6 |
| 17/07/2024 |
26.90
|
577,637 | 28.80 | 29 | 25.60 | 0 | 70,400 | -1.9 |
| 16/07/2024 |
28.50
|
249,240 | 29.80 | 30 | 28.40 | 0 | 56,000 | -1.6 |
| 15/07/2024 |
29.50
|
152,000 | 30 | 30 | 29.50 | 0 | 52,100 | -1.6 |
| 12/07/2024 |
30
|
156,839 | 29.50 | 30 | 29.50 | 0 | 0 | 0 |
| 11/07/2024 |
29.30
|
145,854 | 29.70 | 30.10 | 29.30 | 0 | 41,000 | -1.2 |
| 10/07/2024 |
29.40
|
355,480 | 29.40 | 30.30 | 29.20 | 0 | 131,000 | -3.9 |
| 09/07/2024 |
29
|
265,746 | 29.80 | 30.10 | 29 | 0 | 76,000 | -2.2 |
| 08/07/2024 |
29.60
|
192,426 | 29.70 | 30.90 | 29.50 | 0 | 38,200 | -1.1 |
| 05/07/2024 |
29.50
|
213,319 | 29.10 | 30.50 | 29.10 | 0 | 49,300 | -1.5 |
| 04/07/2024 |
29.50
|
193,170 | 28.70 | 29.80 | 28.70 | 7,100 | 38,600 | -0.9 |
| 03/07/2024 |
28.50
|
127,012 | 28.50 | 29.20 | 28 | 0 | 58,100 | -1.7 |