| 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) |
-0.30 | -1% | 140,644 | 0 | 0.0 |
29.50
30.50
29.80
|
|
2 tháng
(2024-09-23) |
-0.50 | -1.65% | 239,509 | 0 | 0.0 |
29.50
31
29.80
|
|
3 tháng
(2024-08-22) |
-1 | -3.25% | 345,232 | 0 | 0.0 |
29.50
31.20
29.80
|
|
6 tháng
(2024-05-24) |
0.60 | 2.05% | 1,356,367 | 0 | 0.0 |
29
34
29.80
|
|
12 tháng
(2023-11-27) |
4.67 | 18.60% | 2,236,280 | 0 | 0.0 |
24.66
34
29.80
|
|
24 tháng
(2022-12-01) |
8.40 | 39.24% | 3,572,420 | 128,154 | 3.4 |
20.63
34
29.80
|
|
36 tháng
(2021-12-06) |
3.40 | 12.88% | 5,956,444 | 31,254 | 0.4 |
19.42
34
29.80
|
|
60 tháng
(2019-12-17) |
18.13 | 155.41% | 20,663,227 | 402,198 | 12.7 |
9.46
34
29.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/11/2024 |
29.90
|
1,500 | 29.80 | 29.90 | 29.80 | 0 | 0 | 0 |
| 20/11/2024 |
29.80
|
1,300 | 29.70 | 29.80 | 29.70 | 0 | 0 | 0 |
| 19/11/2024 |
29.60
|
1,200 | 29.80 | 29.80 | 29.60 | 0 | 0 | 0 |
| 18/11/2024 |
29.80
|
7,700 | 29.90 | 30.10 | 29.80 | 0 | 0 | 0 |
| 15/11/2024 |
29.80
|
8,861 | 30.90 | 30.90 | 29.80 | 0 | 0 | 0 |
| 14/11/2024 |
29.80
|
12,700 | 30.90 | 30.90 | 29.80 | 0 | 0 | 0 |
| 13/11/2024 |
30.40
|
1,312 | 30.50 | 30.50 | 30 | 0 | 0 | 0 |
| 12/11/2024 |
30.50
|
201 | 31 | 31 | 30.50 | 0 | 0 | 0 |
| 11/11/2024 |
30
|
900 | 30.50 | 30.50 | 30 | 0 | 0 | 0 |
| 08/11/2024 |
30.10
|
31,100 | 30.50 | 31 | 30 | 14,200 | 0 | 0.4 |
| 07/11/2024 |
29.80
|
7,000 | 30 | 30 | 29.80 | 0 | 0 | 0 |
| 06/11/2024 |
29.90
|
700 | 30.10 | 30.10 | 29.60 | 0 | 0 | 0 |
| 05/11/2024 |
29.50
|
15,000 | 29.80 | 29.90 | 29.50 | 0 | 8,800 | -0.3 |
| 04/11/2024 |
29.70
|
22,602 | 30 | 30 | 29.20 | 0 | 5,400 | -0.2 |
| 01/11/2024 |
30
|
3,663 | 30 | 30 | 30 | 0 | 0 | 0 |
| 31/10/2024 |
30
|
3,400 | 30 | 30 | 29.80 | 0 | 0 | 0 |
| 30/10/2024 |
30
|
5,805 | 30 | 30.40 | 29.80 | 0 | 0 | 0 |
| 29/10/2024 |
30.20
|
3,200 | 30.20 | 30.20 | 29.80 | 0 | 0 | 0 |
| 28/10/2024 |
30
|
6,066 | 30.50 | 30.50 | 30 | 0 | 0 | 0 |
| 25/10/2024 |
29.90
|
3,100 | 30 | 30 | 29.90 | 0 | 0 | 0 |
| 24/10/2024 |
30.30
|
1,060 | 30 | 30.30 | 30 | 0 | 0 | 0 |
| 23/10/2024 |
29.80
|
744 | 30.10 | 30.10 | 29.80 | 0 | 0 | 0 |
| 22/10/2024 |
30.10
|
1,630 | 30.10 | 30.10 | 30.10 | 0 | 0 | 0 |
| 21/10/2024 |
30.10
|
1,400 | 30.10 | 30.20 | 30.10 | 0 | 0 | 0 |
| 18/10/2024 |
30
|
1,100 | 30.20 | 30.20 | 30 | 0 | 0 | 0 |
| 17/10/2024 |
30.20
|
300 | 30.20 | 30.20 | 30.20 | 0 | 0 | 0 |
| 16/10/2024 |
30.30
|
5,700 | 30.30 | 30.30 | 30 | 0 | 0 | 0 |
| 15/10/2024 |
30.30
|
2,105 | 30.50 | 30.50 | 30.10 | 0 | 0 | 0 |
| 14/10/2024 |
30.50
|
3,300 | 30.60 | 30.60 | 30.30 | 0 | 0 | 0 |
| 11/10/2024 |
30.10
|
2,900 | 30.30 | 31 | 30.10 | 2,700 | 0 | 0.1 |
| 10/10/2024 |
30.20
|
12,352 | 30.50 | 30.50 | 30.10 | 100 | 0 | 0.0 |
| 09/10/2024 |
30.50
|
4,100 | 29.30 | 30.90 | 29.30 | 0 | 0 | 0 |
| 08/10/2024 |
31
|
9,950 | 30.10 | 31.50 | 29.60 | 0 | 0 | 0 |
| 07/10/2024 |
30.10
|
16,700 | 30.10 | 30.20 | 30.10 | 0 | 0 | 0 |
| 04/10/2024 |
30.10
|
2,600 | 30.20 | 30.20 | 29.80 | 0 | 0 | 0 |
| 03/10/2024 |
30.40
|
0 | 30.40 | 30.40 | 30.40 | 0 | 0 | 0 |
| 02/10/2024 |
30.20
|
5,700 | 30.30 | 30.50 | 30.20 | 0 | 2,800 | -0.1 |
| 01/10/2024 |
30.30
|
13,300 | 30.30 | 30.60 | 30.20 | 0 | 0 | 0 |
| 30/09/2024 |
30.30
|
2,720 | 30.10 | 30.30 | 30.10 | 0 | 0 | 0 |
| 27/09/2024 |
30.50
|
4,603 | 30.70 | 30.70 | 30.50 | 0 | 0 | 0 |
| 26/09/2024 |
30.90
|
303 | 30.40 | 30.90 | 30.40 | 0 | 0 | 0 |
| 25/09/2024 |
30.40
|
5,148 | 30.40 | 30.80 | 30.30 | 0 | 0 | 0 |
| 24/09/2024 |
30.30
|
4,881 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 |
| 23/09/2024 |
30.30
|
1,103 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 |
| 20/09/2024 |
30.40
|
3,826 | 30.30 | 30.40 | 30.30 | 0 | 0 | 0 |
| 19/09/2024 |
30.20
|
300 | 30.20 | 30.20 | 30.20 | 0 | 0 | 0 |
| 18/09/2024 |
30.30
|
1,123 | 30.20 | 30.30 | 30.20 | 0 | 0 | 0 |
| 17/09/2024 |
30.10
|
1,234 | 30.10 | 30.20 | 30.10 | 0 | 0 | 0 |
| 16/09/2024 |
31.20
|
2,401 | 31.50 | 31.50 | 30 | 0 | 0 | 0 |
| 13/09/2024 |
30.90
|
640 | 30 | 30.90 | 30 | 0 | 0 | 0 |
| 12/09/2024 |
30.40
|
1,010 | 30.40 | 30.40 | 30.40 | 0 | 0 | 0 |
| 11/09/2024 |
30.40
|
5,604 | 30.10 | 30.40 | 30.10 | 0 | 0 | 0 |
| 10/09/2024 |
30.60
|
4,015 | 30.60 | 30.60 | 30.60 | 0 | 0 | 0 |
| 09/09/2024 |
30.90
|
13,150 | 30.70 | 30.90 | 30.60 | 0 | 0 | 0 |
| 06/09/2024 |
30.60
|
8,401 | 30.60 | 30.60 | 30.60 | 0 | 0 | 0 |
| 05/09/2024 |
30.60
|
2,600 | 30.70 | 30.70 | 30.60 | 0 | 0 | 0 |
| 04/09/2024 |
30.90
|
17,759 | 30.60 | 31 | 30.60 | 0 | 0 | 0 |
| 30/08/2024 |
30.60
|
227 | 30.60 | 30.60 | 30.60 | 0 | 0 | 0 |
| 29/08/2024 |
30.60
|
3,710 | 30.60 | 30.60 | 30.40 | 0 | 0 | 0 |
| 28/08/2024 |
30.60
|
19,037 | 30.60 | 30.70 | 30.60 | 0 | 0 | 0 |
| 27/08/2024 |
31
|
2,826 | 30.60 | 31 | 30 | 0 | 0 | 0 |
| 26/08/2024 |
31
|
11,200 | 31 | 31 | 31 | 0 | 0 | 0 |
| 23/08/2024 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 |
| 22/08/2024 |
30.80
|
6,660 | 31 | 31.50 | 30.80 | 0 | 0 | 0 |
| 21/08/2024 |
30.40
|
34 | 30.70 | 30.70 | 30.70 | 0 | 0 | 0 |
| 20/08/2024 |
30.40
|
7,410 | 31.50 | 31.50 | 30.40 | 0 | 0 | 0 |
| 19/08/2024 |
31
|
10,986 | 30.80 | 31 | 30.80 | 0 | 0 | 0 |
| 16/08/2024 |
30.50
|
3,600 | 30.80 | 30.80 | 30.50 | 0 | 0 | 0 |
| 15/08/2024 |
30.70
|
820 | 30.70 | 30.70 | 30.60 | 0 | 0 | 0 |
| 14/08/2024 |
30.90
|
3,682 | 31 | 31 | 30.40 | 0 | 0 | 0 |
| 13/08/2024 |
30.20
|
2,204 | 30.90 | 30.90 | 30.20 | 0 | 0 | 0 |
| 12/08/2024 |
29.90
|
1,102 | 31 | 31 | 29.90 | 0 | 0 | 0 |
| 09/08/2024 |
29.80
|
8,402 | 30 | 31.40 | 29.80 | 0 | 0 | 0 |
| 08/08/2024 |
29.60
|
4,945 | 31.30 | 31.30 | 29.60 | 0 | 0 | 0 |
| 07/08/2024 |
30.30
|
15,231 | 30.50 | 30.50 | 29.50 | 0 | 0 | 0 |
| 06/08/2024 |
29.90
|
15,911 | 29.50 | 30 | 29.40 | 0 | 0 | 0 |
| 05/08/2024 |
29.50
|
26,017 | 30.20 | 30.30 | 29.50 | 0 | 0 | 0 |
| 02/08/2024 |
30.20
|
500 | 30.20 | 30.20 | 30.20 | 0 | 0 | 0 |
| 01/08/2024 |
30.30
|
16,206 | 31 | 31 | 30.10 | 0 | 0 | 0 |
| 31/07/2024 |
31
|
6,220 | 31.20 | 31.20 | 30.60 | 500 | 0 | 0.0 |
| 30/07/2024 |
31
|
1,238 | 31.40 | 31.40 | 31 | 0 | 0 | 0 |
| 29/07/2024 |
31.40
|
5,600 | 30.60 | 31.40 | 30.50 | 0 | 0 | 0 |
| 26/07/2024 |
30.60
|
470 | 30.60 | 30.60 | 30.60 | 0 | 0 | 0 |
| 25/07/2024 |
30.30
|
2,107 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 |
| 24/07/2024 |
30.30
|
10,530 | 30.20 | 30.30 | 30.10 | 0 | 0 | 0 |
| 23/07/2024 |
30.20
|
10,962 | 30 | 30.20 | 30 | 900 | 0 | 0.0 |
| 22/07/2024 |
31
|
13,312 | 31 | 31 | 30 | 0 | 0 | 0 |
| 19/07/2024 |
31
|
6,706 | 31.20 | 31.20 | 30.80 | 0 | 0 | 0 |
| 18/07/2024 |
30.40
|
10,330 | 31 | 31.30 | 30 | 0 | 0 | 0 |
| 17/07/2024 |
31.20
|
10,412 | 31.70 | 31.70 | 31 | 0 | 0 | 0 |
| 16/07/2024 |
31.70
|
10,107 | 31.90 | 31.90 | 31.70 | 0 | 0 | 0 |
| 15/07/2024 |
31.70
|
7,518 | 32.30 | 32.30 | 31.70 | 1,000 | 0 | 0.0 |
| 12/07/2024 |
32.20
|
5,152 | 31.90 | 32.20 | 31.90 | 1,100 | 0 | 0.0 |
| 11/07/2024 |
31.90
|
10,085 | 32.30 | 32.30 | 31.90 | 0 | 0 | 0 |
| 10/07/2024 |
32.70
|
7,077 | 32.10 | 32.90 | 32 | 1,000 | 0 | 0.0 |
| 09/07/2024 |
32.40
|
10,413 | 32.90 | 32.90 | 32.20 | 0 | 0 | 0 |
| 08/07/2024 |
32.80
|
4,780 | 32.70 | 33.80 | 32.70 | 0 | 0 | 0 |
| 05/07/2024 |
32.60
|
7,443 | 32.70 | 33.40 | 32.50 | 0 | 0 | 0 |
| 04/07/2024 |
32.80
|
10,230 | 33.30 | 33.70 | 32.50 | 0 | 0 | 0 |
| 03/07/2024 |
33.70
|
956 | 33.10 | 33.70 | 33.10 | 0 | 0 | 0 |