| 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) |
-2.60 | -11.26% | 2,151,593 | 1,100 | 0.0 |
20.20
23.10
20.50
|
|
2 tháng
(2024-09-23) |
-4.30 | -17.34% | 3,922,772 | -156,569 | -3.9 |
20.20
25
20.50
|
|
3 tháng
(2024-08-22) |
-5.80 | -22.05% | 5,971,204 | -137,069 | -3.4 |
20.20
26.40
20.50
|
|
6 tháng
(2024-05-24) |
-9.30 | -31.21% | 25,039,539 | -77,449 | -2.2 |
20.20
29.90
20.50
|
|
12 tháng
(2023-11-27) |
-7.86 | -27.71% | 50,805,168 | -734,848 | -21.0 |
20.20
33.84
20.50
|
|
24 tháng
(2022-12-01) |
2.16 | 11.78% | 157,676,306 | -707,803 | -20.2 |
18.34
38.84
20.50
|
|
36 tháng
(2021-12-06) |
-13.77 | -40.19% | 271,876,454 | -523,318 | -9.6 |
12.62
44.43
20.50
|
|
60 tháng
(2019-12-17) |
12.36 | 151.90% | 499,368,984 | -2,017,259 | -36.8 |
7.91
44.43
20.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/11/2024 |
20.80
|
46,500 | 20.50 | 21.30 | 20.40 | 900 | 4,900 | -0.1 |
| 20/11/2024 |
20.50
|
112,000 | 20.10 | 21.50 | 20.10 | 200 | 0 | 0.0 |
| 19/11/2024 |
20.40
|
54,200 | 21.20 | 21.40 | 20.40 | 0 | 200 | -0.0 |
| 18/11/2024 |
21.10
|
115,000 | 21 | 21.30 | 19.50 | 7,200 | 0 | 0.2 |
| 15/11/2024 |
21
|
135,083 | 21.50 | 21.70 | 20.70 | 0 | 5,400 | -0.1 |
| 14/11/2024 |
21.50
|
198,721 | 21.70 | 22 | 21.50 | 300 | 1,100 | -0.0 |
| 13/11/2024 |
21.60
|
264,358 | 20.70 | 21.60 | 20.70 | 0 | 0 | 0 |
| 12/11/2024 |
20.40
|
35,529 | 20.60 | 20.90 | 20.30 | 0 | 1,100 | -0.0 |
| 11/11/2024 |
20.50
|
44,858 | 18.20 | 20.70 | 18.20 | 0 | 0 | 0 |
| 08/11/2024 |
20.20
|
71,695 | 20.60 | 20.60 | 20 | 0 | 0 | 0 |
| 07/11/2024 |
20.60
|
71,370 | 21 | 21 | 20.20 | 7,500 | 0 | 0.2 |
| 06/11/2024 |
20.70
|
52,215 | 18.30 | 21.20 | 18.30 | 0 | 0 | 0 |
| 05/11/2024 |
20.30
|
152,019 | 20.80 | 21.20 | 19.10 | 0 | 0 | 0 |
| 04/11/2024 |
21.20
|
99,921 | 21.60 | 21.80 | 21 | 0 | 1,400 | -0.0 |
| 01/11/2024 |
21.60
|
129,165 | 22 | 22 | 21.30 | 300 | 0 | 0.0 |
| 31/10/2024 |
22
|
39,487 | 22.10 | 22.30 | 22 | 0 | 0 | 0 |
| 30/10/2024 |
22.10
|
25,303 | 22.40 | 22.60 | 22.10 | 0 | 0 | 0 |
| 29/10/2024 |
22.40
|
24,170 | 22.30 | 22.40 | 22.20 | 0 | 200 | -0.0 |
| 28/10/2024 |
22.30
|
13,191 | 22.30 | 22.50 | 22.20 | 0 | 900 | -0.0 |
| 25/10/2024 |
22.20
|
132,744 | 22.30 | 22.30 | 21.80 | 0 | 2,200 | -0.0 |
| 24/10/2024 |
22.20
|
51,112 | 20.20 | 22.50 | 20.20 | 200 | 0 | 0.0 |
| 23/10/2024 |
22.40
|
173,702 | 22.80 | 23 | 22.10 | 0 | 1,400 | -0.0 |
| 22/10/2024 |
22.90
|
101,509 | 23.10 | 23.30 | 22.70 | 200 | 300 | -0.0 |
| 21/10/2024 |
23.10
|
54,241 | 23.60 | 23.60 | 23.10 | 0 | 600 | -0.0 |
| 18/10/2024 |
23.60
|
37,309 | 23.70 | 23.80 | 23.40 | 0 | 0 | 0 |
| 17/10/2024 |
23.60
|
76,563 | 23.80 | 23.80 | 23.20 | 0 | 200 | -0.0 |
| 16/10/2024 |
23.30
|
112,483 | 24.20 | 24.20 | 23.30 | 0 | 300 | -0.0 |
| 15/10/2024 |
24
|
71,643 | 24.30 | 24.40 | 23.90 | 0 | 500 | -0.0 |
| 14/10/2024 |
24.30
|
75,348 | 24.50 | 24.60 | 24.30 | 0 | 0 | 0 |
| 11/10/2024 |
24.50
|
35,335 | 24.50 | 24.50 | 24.30 | 0 | 0 | 0 |
| 10/10/2024 |
24.40
|
132,308 | 22 | 24.50 | 22 | 0 | 0 | 0 |
| 09/10/2024 |
24.40
|
56,935 | 24.30 | 24.50 | 24.30 | 0 | 100 | -0.0 |
| 08/10/2024 |
24.30
|
116,341 | 24.20 | 24.40 | 24 | 5,900 | 69 | 0.1 |
| 07/10/2024 |
24.20
|
56,602 | 24.30 | 24.50 | 24.20 | 0 | 3,500 | -0.1 |
| 04/10/2024 |
24.30
|
135,455 | 24.60 | 24.60 | 24.30 | 20,100 | 200 | 0.5 |
| 03/10/2024 |
24.50
|
113,377 | 24.60 | 24.80 | 24.40 | 0 | 0 | 0 |
| 02/10/2024 |
24.60
|
103,410 | 24.90 | 25.30 | 24.60 | 0 | 0 | 0 |
| 01/10/2024 |
24.90
|
71,170 | 24.90 | 25.20 | 24.80 | 0 | 3,200 | -0.1 |
| 30/09/2024 |
24.80
|
146,893 | 24.90 | 25 | 24.40 | 0 | 122,400 | -3.0 |
| 27/09/2024 |
24.90
|
81,992 | 25 | 25.20 | 24.80 | 3,000 | 1,600 | 0.0 |
| 26/09/2024 |
25
|
150,652 | 25.10 | 25.30 | 24.70 | 1,200 | 55,800 | -1.4 |
| 25/09/2024 |
25
|
85,512 | 25 | 25.20 | 24.70 | 0 | 0 | 0 |
| 24/09/2024 |
24.90
|
39,040 | 24.80 | 25 | 24.80 | 0 | 0 | 0 |
| 23/09/2024 |
24.80
|
72,811 | 25.20 | 25.20 | 24.80 | 0 | 0 | 0 |
| 20/09/2024 |
25.20
|
51,713 | 25.30 | 25.60 | 25.10 | 15,400 | 2,900 | 0.3 |
| 19/09/2024 |
25
|
57,245 | 25 | 25.10 | 24.90 | 3,100 | 0 | 0.1 |
| 18/09/2024 |
25
|
50,173 | 25.20 | 25.80 | 24.90 | 0 | 0 | 0 |
| 17/09/2024 |
25.20
|
72,862 | 24.50 | 25.20 | 24.40 | 10,000 | 200 | 0.2 |
| 16/09/2024 |
24.40
|
47,537 | 24.80 | 24.90 | 24.40 | 200 | 0 | 0.0 |
| 13/09/2024 |
24.80
|
79,162 | 25 | 25 | 24.60 | 600 | 0 | 0.0 |
| 12/09/2024 |
24.90
|
132,080 | 22.80 | 25.40 | 22.80 | 0 | 100 | -0.0 |
| 11/09/2024 |
25.30
|
46,540 | 25.40 | 25.40 | 25.20 | 400 | 0 | 0.0 |
| 10/09/2024 |
25.30
|
254,040 | 26 | 26 | 25.30 | 0 | 6,300 | -0.2 |
| 09/09/2024 |
25.80
|
107,824 | 26 | 26.20 | 25.60 | 0 | 0 | 0 |
| 06/09/2024 |
26
|
74,820 | 26.40 | 26.40 | 25.90 | 0 | 300 | -0.0 |
| 05/09/2024 |
26.40
|
99,608 | 26.30 | 26.60 | 26 | 0 | 5,500 | -0.1 |
| 04/09/2024 |
26.30
|
348,451 | 25.80 | 26.50 | 25.60 | 5,900 | 0 | 0.2 |
| 30/08/2024 |
25.80
|
74,675 | 26 | 26 | 25.80 | 0 | 200 | -0.0 |
| 29/08/2024 |
25.60
|
79,091 | 25.90 | 26 | 25.60 | 0 | 600 | -0.0 |
| 28/08/2024 |
25.90
|
88,343 | 26 | 26.20 | 25.60 | 0 | 1,300 | -0.0 |
| 27/08/2024 |
26.10
|
106,066 | 26 | 26.50 | 25.70 | 0 | 500 | -0.0 |
| 26/08/2024 |
26.10
|
108,070 | 26.20 | 26.60 | 26 | 500 | 0 | 0.0 |
| 23/08/2024 |
26.20
|
84,268 | 26.20 | 26.40 | 26 | 1,300 | 0 | 0.0 |
| 22/08/2024 |
26.30
|
85,864 | 26.50 | 26.50 | 26.20 | 0 | 0 | 0 |
| 21/08/2024 |
26.60
|
208,463 | 26.50 | 27 | 26.30 | 0 | 6,000 | -0.2 |
| 20/08/2024 |
26.50
|
215,817 | 26.70 | 26.80 | 26.30 | 0 | 100 | -0.0 |
| 19/08/2024 |
26.60
|
148,234 | 26.20 | 26.60 | 26.20 | 0 | 2,000 | -0.1 |
| 16/08/2024 |
26.20
|
324,462 | 26 | 26.60 | 25.80 | 26,000 | 0 | 0.7 |
| 15/08/2024 |
25.70
|
97,126 | 26 | 26.20 | 25.60 | 0 | 1,100 | -0.0 |
| 14/08/2024 |
25.70
|
80,639 | 26 | 26.20 | 25.60 | 0 | 4,000 | -0.1 |
| 13/08/2024 |
25.80
|
58,053 | 26 | 26 | 25.50 | 1,100 | 11,800 | -0.3 |
| 12/08/2024 |
25.90
|
103,535 | 25.90 | 26.10 | 25.60 | 2,100 | 800 | 0.0 |
| 09/08/2024 |
25.60
|
72,379 | 26 | 26 | 25.60 | 0 | 2,100 | -0.1 |
| 08/08/2024 |
25.50
|
288,819 | 24.80 | 26.30 | 24.70 | 5,700 | 2,010 | 0.1 |
| 07/08/2024 |
24.80
|
82,462 | 25.10 | 25.20 | 24.80 | 0 | 0 | 0 |
| 06/08/2024 |
24.90
|
191,921 | 23.90 | 25 | 23.90 | 4,000 | 15,200 | -0.3 |
| 05/08/2024 |
24
|
275,521 | 25.40 | 25.40 | 23.90 | 600 | 3,100 | -0.1 |
| 02/08/2024 |
25.40
|
225,902 | 25.30 | 25.40 | 24.80 | 10,400 | 20,900 | -0.3 |
| 01/08/2024 |
25.30
|
254,275 | 26.10 | 26.20 | 25.10 | 0 | 700 | -0.0 |
| 31/07/2024 |
26.10
|
272,048 | 26.30 | 26.30 | 25.60 | 61,300 | 1,000 | 1.6 |
| 30/07/2024 |
26.30
|
251,874 | 26 | 26.60 | 25.90 | 75,400 | 3,700 | 1.9 |
| 29/07/2024 |
26
|
87,200 | 25.70 | 26.20 | 25.70 | 37,200 | 200 | 1.0 |
| 26/07/2024 |
25.70
|
81,484 | 25.60 | 26 | 25.60 | 0 | 0 | 0 |
| 25/07/2024 |
25.60
|
93,146 | 25.80 | 26 | 25.40 | 2,300 | 9,000 | -0.2 |
| 24/07/2024 |
25.80
|
168,879 | 25.60 | 26.20 | 25.10 | 2,000 | 5,900 | -0.1 |
| 23/07/2024 |
25.60
|
106,737 | 26 | 26.10 | 25.50 | 0 | 400 | -0.0 |
| 22/07/2024 |
25.90
|
238,918 | 26.20 | 26.40 | 25.40 | 9,000 | 2,700 | 0.2 |
| 19/07/2024 |
26.20
|
251,902 | 26 | 26.40 | 25.50 | 3,400 | 11,900 | -0.2 |
| 18/07/2024 |
25.80
|
239,037 | 26 | 26.10 | 25.20 | 2,900 | 3,000 | -0.0 |
| 17/07/2024 |
25.90
|
391,845 | 26.40 | 26.70 | 25.60 | 100 | 1,300 | -0.0 |
| 16/07/2024 |
26.40
|
632,250 | 26.90 | 27.30 | 26.40 | 14,500 | 1,000 | 0.4 |
| 15/07/2024 |
27.10
|
569,568 | 27.50 | 27.90 | 27 | 3,000 | 6,600 | -0.1 |
| 12/07/2024 |
27.40
|
139,156 | 27.60 | 27.70 | 27.40 | 0 | 4,500 | -0.1 |
| 11/07/2024 |
27.50
|
200,258 | 28.10 | 28.10 | 27.50 | 2,300 | 1,200 | 0.0 |
| 10/07/2024 |
27.80
|
371,958 | 28.40 | 28.60 | 27.80 | 0 | 7,200 | -0.2 |
| 09/07/2024 |
28.30
|
390,093 | 27.20 | 28.30 | 26.80 | 11,100 | 2,600 | 0.2 |
| 08/07/2024 |
27
|
156,720 | 27.50 | 27.50 | 27 | 1,200 | 300 | 0.0 |
| 05/07/2024 |
27.20
|
136,508 | 27.50 | 27.50 | 27.10 | 100 | 0 | 0.0 |
| 04/07/2024 |
27.50
|
185,960 | 27.40 | 27.60 | 27 | 6,700 | 12,000 | -0.1 |
| 03/07/2024 |
27.50
|
95,763 | 27.70 | 27.70 | 27.20 | 200 | 5,600 | -0.1 |