| 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) |
-1.05 | -4.12% | 835,300 | -12,200 | -0.3 |
24.45
26
24.45
|
|
2 tháng
(2024-09-23) |
-3.35 | -12.05% | 1,750,800 | -31,800 | -0.8 |
24.45
27.80
24.45
|
|
3 tháng
(2024-08-22) |
-1.95 | -7.39% | 2,877,400 | -56,000 | -1.5 |
24.45
27.80
24.45
|
|
6 tháng
(2024-05-24) |
-5.40 | -18.09% | 18,538,900 | -1,501,670 | -38.9 |
23.65
35.10
24.45
|
|
12 tháng
(2023-11-27) |
-1.55 | -5.96% | 26,094,700 | -1,576,535 | -40.5 |
23.65
35.10
24.45
|
|
24 tháng
(2022-12-01) |
1.84 | 8.14% | 39,400,600 | 969,333 | 34.6 |
21.74
35.10
24.45
|
|
36 tháng
(2021-12-06) |
-23.28 | -48.78% | 45,353,400 | 998,006 | 48.2 |
21.70
49.86
24.45
|
|
60 tháng
(2019-12-17) |
13.02 | 113.86% | 92,747,150 | 4,162,244 | 175.2 |
8.88
49.86
24.45
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/11/2024 |
24.50
|
8,100 | 24.40 | 24.65 | 24.40 | 2,000 | 200 | 0.0 |
| 20/11/2024 |
24.45
|
86,900 | 24.40 | 25.15 | 24.25 | 2,000 | 0 | 0.0 |
| 19/11/2024 |
24.55
|
20,600 | 25.45 | 25.45 | 24.40 | 0 | 400 | -0.0 |
| 18/11/2024 |
24.55
|
61,000 | 24.70 | 25 | 24.25 | 500 | 1,100 | -0.0 |
| 15/11/2024 |
24.70
|
28,700 | 25 | 25 | 24.55 | 0 | 300 | -0.0 |
| 14/11/2024 |
25.05
|
64,400 | 25.20 | 25.60 | 25.05 | 0 | 300 | -0.0 |
| 13/11/2024 |
25.50
|
31,100 | 25.10 | 25.70 | 25.05 | 0 | 1,100 | -0.0 |
| 12/11/2024 |
25.50
|
28,000 | 25.75 | 25.95 | 25.40 | 0 | 100 | -0.0 |
| 11/11/2024 |
25.55
|
23,700 | 25.30 | 25.80 | 25.25 | 0 | 0 | 0 |
| 08/11/2024 |
25.30
|
36,100 | 25.05 | 25.85 | 25 | 0 | 200 | -0.0 |
| 07/11/2024 |
24.90
|
32,900 | 24.90 | 25.25 | 24.80 | 0 | 600 | -0.0 |
| 06/11/2024 |
24.90
|
31,100 | 25 | 25 | 24.70 | 0 | 0 | 0 |
| 05/11/2024 |
25
|
8,200 | 24.80 | 25.10 | 24.60 | 0 | 5,100 | -0.1 |
| 04/11/2024 |
24.90
|
66,300 | 24 | 25.30 | 24 | 0 | 0 | 0 |
| 01/11/2024 |
25.40
|
7,900 | 25.60 | 25.65 | 25.40 | 0 | 1,000 | -0.0 |
| 31/10/2024 |
25.65
|
4,100 | 25.50 | 25.65 | 25.50 | 0 | 100 | -0.0 |
| 30/10/2024 |
25.50
|
52,000 | 25.55 | 25.60 | 25.30 | 0 | 1,800 | -0.0 |
| 29/10/2024 |
25.70
|
36,100 | 25.95 | 26 | 25.70 | 0 | 1,100 | -0.0 |
| 28/10/2024 |
25.95
|
21,700 | 25.80 | 26 | 25.70 | 0 | 0 | 0 |
| 25/10/2024 |
25.95
|
56,900 | 25.85 | 26 | 25.70 | 0 | 100 | -0.0 |
| 24/10/2024 |
25.85
|
20,500 | 26.10 | 26.40 | 25.75 | 100 | 600 | -0.0 |
| 23/10/2024 |
26
|
70,200 | 26.10 | 26.30 | 25.80 | 0 | 0 | 0 |
| 22/10/2024 |
25.70
|
23,600 | 25.50 | 25.80 | 25.20 | 100 | 0 | 0.0 |
| 21/10/2024 |
25.50
|
23,300 | 25.50 | 26.10 | 25.50 | 0 | 1,000 | -0.0 |
| 18/10/2024 |
26
|
41,300 | 25.65 | 26.10 | 25.65 | 0 | 0 | 0 |
| 17/10/2024 |
25.95
|
43,300 | 25.60 | 26.10 | 25.50 | 0 | 0 | 0 |
| 16/10/2024 |
25.55
|
10,500 | 25.75 | 25.95 | 25.55 | 0 | 0 | 0 |
| 15/10/2024 |
25.95
|
18,000 | 25.80 | 26 | 25.75 | 0 | 0 | 0 |
| 14/10/2024 |
25.95
|
7,200 | 26.45 | 26.45 | 25.80 | 0 | 0 | 0 |
| 11/10/2024 |
26
|
15,200 | 26.40 | 26.40 | 25.80 | 0 | 3,600 | -0.1 |
| 10/10/2024 |
26
|
12,400 | 25.65 | 26.20 | 25.50 | 0 | 3,300 | -0.1 |
| 09/10/2024 |
25.65
|
14,400 | 25.60 | 25.80 | 25.60 | 0 | 0 | 0 |
| 08/10/2024 |
25.60
|
6,100 | 26.20 | 26.20 | 25.50 | 0 | 1,300 | -0.0 |
| 07/10/2024 |
25.95
|
32,200 | 26 | 26 | 25.30 | 0 | 500 | -0.0 |
| 04/10/2024 |
26.10
|
38,300 | 26.60 | 26.60 | 25.55 | 0 | 18,600 | -0.5 |
| 03/10/2024 |
26.60
|
51,800 | 26.65 | 26.90 | 26 | 0 | 0 | 0 |
| 02/10/2024 |
26.65
|
44,700 | 26.60 | 26.65 | 26.50 | 1,300 | 0 | 0.0 |
| 01/10/2024 |
26.60
|
58,900 | 26.85 | 26.85 | 26.50 | 0 | 0 | 0 |
| 30/09/2024 |
26.50
|
24,200 | 26.15 | 26.50 | 26 | 0 | 0 | 0 |
| 27/09/2024 |
26.50
|
18,400 | 26.30 | 26.50 | 26 | 0 | 0 | 0 |
| 26/09/2024 |
26.65
|
32,800 | 26.90 | 26.90 | 26.60 | 0 | 0 | 0 |
| 25/09/2024 |
26.90
|
30,400 | 26.20 | 26.90 | 26.20 | 14,100 | 100 | 0.4 |
| 24/09/2024 |
26.80
|
60,000 | 26.80 | 26.95 | 26.55 | 0 | 0 | 0 |
| 23/09/2024 |
27.80
|
355,400 | 25.75 | 27.80 | 25.75 | 500 | 8,100 | -0.2 |
| 20/09/2024 |
26
|
22,400 | 26.30 | 26.30 | 25.90 | 100 | 1,200 | -0.0 |
| 19/09/2024 |
26
|
42,800 | 25.55 | 26.05 | 25.55 | 0 | 100 | -0.0 |
| 18/09/2024 |
25.55
|
16,800 | 25.50 | 26.30 | 25.50 | 0 | 0 | 0 |
| 17/09/2024 |
25.50
|
23,300 | 25.20 | 25.50 | 25.10 | 300 | 0 | 0.0 |
| 16/09/2024 |
25.20
|
66,500 | 25.20 | 25.50 | 25 | 100 | 2,900 | -0.1 |
| 13/09/2024 |
25.15
|
31,800 | 25.35 | 25.60 | 25.15 | 0 | 4,900 | -0.1 |
| 12/09/2024 |
25.35
|
14,900 | 25.10 | 25.35 | 25.10 | 0 | 0 | 0 |
| 11/09/2024 |
25.10
|
29,300 | 25.20 | 25.25 | 25 | 0 | 2,800 | -0.1 |
| 10/09/2024 |
25.15
|
48,100 | 25.60 | 25.60 | 25.10 | 0 | 100 | -0.0 |
| 09/09/2024 |
25.60
|
22,300 | 25.25 | 25.60 | 25.20 | 0 | 0 | 0 |
| 06/09/2024 |
25.25
|
42,500 | 25.65 | 25.65 | 25 | 900 | 3,500 | -0.1 |
| 05/09/2024 |
25.35
|
55,400 | 25.20 | 25.70 | 25.20 | 0 | 8,700 | -0.2 |
| 04/09/2024 |
25.50
|
190,700 | 24.90 | 25.95 | 24.90 | 48,900 | 12,600 | 0.9 |
| 30/08/2024 |
26.05
|
52,400 | 26.20 | 26.45 | 26 | 0 | 500 | -0.0 |
| 29/08/2024 |
26.30
|
57,600 | 26.30 | 26.65 | 26.15 | 0 | 100 | -0.0 |
| 28/08/2024 |
26.20
|
117,100 | 26.05 | 26.50 | 25.80 | 8,100 | 700 | 0.2 |
| 27/08/2024 |
26.10
|
56,800 | 25.95 | 26.10 | 25.75 | 27,200 | 3,600 | 0.6 |
| 26/08/2024 |
25.95
|
115,200 | 26.10 | 26.15 | 25.95 | 0 | 63,500 | -1.7 |
| 23/08/2024 |
26.10
|
76,200 | 26.25 | 26.25 | 26.05 | 4,000 | 8,200 | -0.1 |
| 22/08/2024 |
26.40
|
44,500 | 26.70 | 26.70 | 26.10 | 500 | 900 | -0.0 |
| 21/08/2024 |
26.40
|
115,100 | 26.70 | 26.70 | 26 | 21,100 | 56,500 | -0.9 |
| 20/08/2024 |
26.45
|
135,400 | 26 | 26.60 | 26 | 22,900 | 56,200 | -0.9 |
| 19/08/2024 |
26.35
|
107,000 | 27.20 | 27.20 | 26 | 0 | 54,400 | -1.4 |
| 16/08/2024 |
26.75
|
173,500 | 26.20 | 26.90 | 24.55 | 26,600 | 62,100 | -0.9 |
| 15/08/2024 |
26.10
|
157,600 | 26.15 | 26.35 | 25.95 | 37,500 | 20,000 | 0.4 |
| 14/08/2024 |
26.10
|
178,300 | 25.55 | 26.30 | 25.30 | 40,600 | 66,600 | -0.7 |
| 13/08/2024 |
25.70
|
185,400 | 26.45 | 26.45 | 25 | 0 | 96,100 | -2.4 |
| 12/08/2024 |
24.75
|
152,800 | 25.20 | 25.20 | 24.50 | 0 | 30,400 | -0.8 |
| 09/08/2024 |
24.75
|
144,100 | 24.65 | 24.95 | 24.35 | 33,000 | 72,500 | -1.0 |
| 08/08/2024 |
24.55
|
342,600 | 23.70 | 24.90 | 23.30 | 87,800 | 113,300 | -0.6 |
| 07/08/2024 |
23.65
|
371,700 | 24.45 | 24.70 | 23.05 | 7,800 | 144,800 | -3.2 |
| 06/08/2024 |
24.50
|
179,900 | 24.20 | 25 | 24.20 | 2,000 | 103,100 | -2.5 |
| 05/08/2024 |
24.20
|
341,700 | 24.40 | 25.85 | 24.15 | 2,100 | 110,500 | -2.6 |
| 02/08/2024 |
25.95
|
264,400 | 25.10 | 25.95 | 24.50 | 48,800 | 105,500 | -1.4 |
| 01/08/2024 |
25.45
|
270,300 | 26.20 | 26.30 | 25.30 | 500 | 79,000 | -2.0 |
| 31/07/2024 |
26.10
|
575,500 | 27.20 | 27.50 | 25.35 | 32,100 | 98,900 | -1.8 |
| 30/07/2024 |
27.25
|
211,000 | 27.45 | 28 | 27.05 | 0 | 117,800 | -3.2 |
| 29/07/2024 |
27.20
|
291,300 | 28.20 | 28.20 | 27 | 0 | 117,800 | -3.2 |
| 26/07/2024 |
27.35
|
260,300 | 28.35 | 28.35 | 27.15 | 0 | 102,700 | -2.8 |
| 25/07/2024 |
28
|
219,100 | 28.30 | 28.40 | 26.80 | 600 | 74,700 | -2.1 |
| 24/07/2024 |
27.90
|
1,150,100 | 27.90 | 28.75 | 27.90 | 3,400 | 168,800 | -4.6 |
| 23/07/2024 |
30
|
77,300 | 30 | 30 | 30 | 1,000 | 0 | 0.0 |
| 22/07/2024 |
32.25
|
161,200 | 32.25 | 32.25 | 32.25 | 0 | 0 | 0 |
| 19/07/2024 |
34.65
|
259,000 | 34 | 34.80 | 34 | 6,500 | 32,300 | -0.9 |
| 18/07/2024 |
34.40
|
451,300 | 33.50 | 34.60 | 32.80 | 79,500 | 20,100 | 2.0 |
| 17/07/2024 |
33
|
383,800 | 34.90 | 34.90 | 32.50 | 23,100 | 17,900 | 0.2 |
| 16/07/2024 |
34.70
|
280,500 | 35.95 | 35.95 | 34.70 | 7,000 | 34,800 | -1.0 |
| 15/07/2024 |
35.10
|
600,300 | 34.60 | 36.60 | 34.60 | 25,900 | 98,600 | -2.6 |
| 12/07/2024 |
34.35
|
248,900 | 33.60 | 34.45 | 33.55 | 68,400 | 1,000 | 2.3 |
| 11/07/2024 |
33.70
|
227,800 | 34.30 | 34.30 | 33.30 | 11,600 | 38,400 | -0.9 |
| 10/07/2024 |
33.70
|
404,300 | 33.65 | 34.65 | 33.55 | 33,900 | 55,600 | -0.7 |
| 09/07/2024 |
33.60
|
296,800 | 34 | 34.90 | 33.50 | 27,400 | 7,400 | 0.7 |
| 08/07/2024 |
33.95
|
534,400 | 32.30 | 34.10 | 31.90 | 45,500 | 1,900 | 1.5 |
| 05/07/2024 |
31.90
|
359,700 | 30.60 | 32 | 30.60 | 113,600 | 200 | 3.6 |
| 04/07/2024 |
30.35
|
97,500 | 30.20 | 30.55 | 30.10 | 4,200 | 100 | 0.1 |
| 03/07/2024 |
30.25
|
73,100 | 30.30 | 30.45 | 30 | 9,400 | 0 | 0.3 |