| 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) |
-1.95 | -8.86% | 1,385,900 | -14,680 | -0.3 |
20
22
20.05
|
|
2 tháng
(2024-09-23) |
-3.10 | -13.39% | 4,606,600 | -639,580 | -14.4 |
20
23.50
20.05
|
|
3 tháng
(2024-08-22) |
-2 | -9.07% | 13,827,200 | -2,953,380 | -68.6 |
20
23.95
20.05
|
|
6 tháng
(2024-05-24) |
-0.86 | -4.11% | 59,338,800 | -10,096,121 | -244.7 |
18.65
27.20
20.05
|
|
12 tháng
(2023-11-27) |
1.91 | 10.55% | 68,471,600 | -9,437,898 | -229.1 |
18.09
27.20
20.05
|
|
24 tháng
(2022-12-01) |
4.64 | 30.08% | 85,427,900 | -9,473,840 | -231.1 |
14.17
27.20
20.05
|
|
36 tháng
(2021-12-06) |
-6.58 | -24.71% | 117,061,800 | -10,415,499 | -316.9 |
14.17
43.95
20.05
|
|
60 tháng
(2019-12-17) |
13.44 | 203.13% | 151,457,440 | -4,033,909 | -179.6 |
5.59
43.95
20.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/11/2024 |
20.05
|
17,200 | 20.05 | 20.20 | 20.05 | 100 | 3,300 | 0.0 |
| 20/11/2024 |
20.05
|
44,500 | 19.70 | 20.25 | 19.70 | 400 | 2,300 | -0.0 |
| 19/11/2024 |
20
|
22,600 | 20.20 | 20.20 | 20 | 0 | 200 | -0.0 |
| 18/11/2024 |
20.40
|
48,500 | 20.05 | 20.40 | 20 | 8,020 | 2,100 | 0.1 |
| 15/11/2024 |
20.30
|
59,300 | 20.90 | 20.90 | 20.15 | 0 | 300 | -0.0 |
| 14/11/2024 |
20.90
|
80,700 | 21.50 | 21.50 | 20.50 | 4,100 | 10,000 | -0.1 |
| 13/11/2024 |
21.30
|
178,500 | 21 | 21.50 | 20.10 | 17,800 | 22,700 | -0.1 |
| 12/11/2024 |
21.60
|
17,500 | 21.85 | 21.85 | 21.55 | 0 | 800 | -0.0 |
| 11/11/2024 |
21.60
|
37,400 | 21.65 | 21.80 | 21.25 | 0 | 0 | 0 |
| 08/11/2024 |
21.55
|
113,700 | 21.55 | 21.65 | 21.15 | 0 | 0 | 0 |
| 07/11/2024 |
21.55
|
16,900 | 21.40 | 21.80 | 21.40 | 0 | 1,600 | -0.0 |
| 06/11/2024 |
21.35
|
71,700 | 21.90 | 21.90 | 21.20 | 0 | 0 | 0 |
| 05/11/2024 |
21.10
|
14,600 | 21.90 | 21.90 | 20.90 | 0 | 10,000 | -0.2 |
| 04/11/2024 |
21.70
|
16,700 | 21.55 | 21.70 | 21.50 | 0 | 0 | 0 |
| 01/11/2024 |
21.55
|
22,200 | 22 | 22 | 21.50 | 6,900 | 500 | 0.1 |
| 31/10/2024 |
21.60
|
39,700 | 21.60 | 21.70 | 21.30 | 0 | 700 | -0.0 |
| 30/10/2024 |
21.50
|
9,900 | 21.60 | 21.60 | 21.50 | 4,100 | 0 | 0.1 |
| 29/10/2024 |
21.70
|
103,700 | 21.65 | 21.80 | 21.50 | 0 | 3,500 | -0.1 |
| 28/10/2024 |
21.70
|
61,900 | 21.55 | 21.85 | 20.60 | 0 | 4,000 | -0.1 |
| 25/10/2024 |
21.75
|
66,200 | 21.70 | 21.80 | 21.50 | 5,000 | 13,200 | -0.2 |
| 24/10/2024 |
21.80
|
39,800 | 22 | 22 | 21.60 | 0 | 13,000 | -0.3 |
| 23/10/2024 |
21.90
|
117,900 | 22 | 22 | 21.60 | 200 | 21,000 | -0.5 |
| 22/10/2024 |
22
|
87,600 | 22 | 22 | 21.70 | 46,100 | 16,400 | 0.7 |
| 21/10/2024 |
22
|
114,400 | 22 | 22.40 | 21.70 | 53,700 | 38,700 | 0.3 |
| 18/10/2024 |
22.10
|
351,500 | 22.25 | 22.30 | 21.50 | 22,400 | 297,700 | -6.1 |
| 17/10/2024 |
22.20
|
17,900 | 22.35 | 22.40 | 22.15 | 2,500 | 2,000 | 0.0 |
| 16/10/2024 |
22.35
|
33,500 | 22.05 | 22.35 | 22.05 | 3,000 | 0 | 0.1 |
| 15/10/2024 |
22.30
|
71,500 | 22.35 | 22.40 | 22.10 | 2,200 | 100 | 0.0 |
| 14/10/2024 |
22.35
|
42,300 | 22 | 22.40 | 22 | 0 | 200 | -0.0 |
| 11/10/2024 |
22.35
|
212,600 | 22.35 | 22.75 | 22.10 | 0 | 300 | -0.0 |
| 10/10/2024 |
22.35
|
65,700 | 22.85 | 22.85 | 22.35 | 300 | 400 | -0.0 |
| 09/10/2024 |
22.50
|
22,000 | 22.60 | 22.65 | 22.40 | 0 | 200 | -0.0 |
| 08/10/2024 |
22.50
|
39,800 | 22.70 | 22.95 | 22.50 | 0 | 3,200 | -0.1 |
| 07/10/2024 |
22.85
|
160,000 | 22.40 | 22.85 | 22.20 | 0 | 4,100 | -0.1 |
| 04/10/2024 |
22.55
|
273,200 | 22.80 | 22.90 | 22.35 | 300 | 127,700 | -2.9 |
| 03/10/2024 |
22.90
|
164,800 | 23.20 | 23.20 | 22.70 | 0 | 100 | -0.0 |
| 02/10/2024 |
23.05
|
51,500 | 23.25 | 23.25 | 23.05 | 0 | 0 | 0 |
| 01/10/2024 |
23.25
|
277,100 | 23 | 23.50 | 22.90 | 0 | 41,900 | -1.0 |
| 30/09/2024 |
23
|
296,300 | 23 | 23.40 | 22.95 | 0 | 28,800 | -0.7 |
| 27/09/2024 |
23.30
|
92,500 | 23 | 23.50 | 23 | 0 | 2,800 | -0.1 |
| 26/09/2024 |
23.40
|
367,100 | 23.40 | 23.70 | 22.90 | 21,900 | 34,000 | -0.3 |
| 25/09/2024 |
23.50
|
423,500 | 23.40 | 23.60 | 23.15 | 0 | 110,300 | -2.6 |
| 24/09/2024 |
23.15
|
51,500 | 22.90 | 23.15 | 22.90 | 6,000 | 4,900 | 0.0 |
| 23/09/2024 |
23.15
|
206,400 | 23.45 | 23.45 | 22.90 | 0 | 24,800 | -0.6 |
| 20/09/2024 |
23.45
|
434,100 | 24 | 24 | 23.20 | 38,400 | 64,200 | -0.6 |
| 19/09/2024 |
23.75
|
662,100 | 24 | 24 | 23.60 | 0 | 127,800 | -3.0 |
| 18/09/2024 |
23.95
|
791,700 | 23.95 | 24.10 | 23.75 | 42,500 | 320,300 | -6.7 |
| 17/09/2024 |
23.80
|
758,800 | 23.20 | 23.80 | 22.90 | 17,500 | 365,900 | -8.2 |
| 16/09/2024 |
23.20
|
157,900 | 23.35 | 23.50 | 23 | 2,000 | 22,100 | -0.5 |
| 13/09/2024 |
23.50
|
202,200 | 23.30 | 23.90 | 23 | 200 | 41,100 | -1.0 |
| 12/09/2024 |
23.30
|
308,700 | 23.30 | 23.55 | 23.05 | 0 | 133,400 | -3.1 |
| 11/09/2024 |
23.30
|
402,800 | 23.05 | 23.50 | 22.80 | 4,600 | 136,000 | -3.0 |
| 10/09/2024 |
23.30
|
423,100 | 23.25 | 23.55 | 23 | 7,600 | 152,200 | -3.4 |
| 09/09/2024 |
23.50
|
228,700 | 23.20 | 23.60 | 23.20 | 0 | 0 | 0 |
| 06/09/2024 |
23.60
|
533,800 | 23.45 | 23.60 | 23.10 | 92,700 | 264,900 | -4.0 |
| 05/09/2024 |
23.45
|
586,300 | 23.45 | 23.45 | 22.95 | 5,300 | 311,700 | -7.2 |
| 04/09/2024 |
23.45
|
405,100 | 23.20 | 23.50 | 22.95 | 4,300 | 126,100 | -2.8 |
| 30/08/2024 |
23.50
|
392,600 | 23.45 | 23.50 | 23.10 | 0 | 284,500 | -6.7 |
| 29/08/2024 |
23.50
|
420,300 | 22.70 | 23.60 | 22.70 | 1,000 | 48,700 | -1.1 |
| 28/08/2024 |
23.30
|
282,200 | 23.30 | 23.50 | 22.80 | 4,800 | 38,300 | -0.8 |
| 27/08/2024 |
23.30
|
605,600 | 23 | 23.40 | 22.80 | 18,500 | 100 | 0.4 |
| 26/08/2024 |
23
|
849,100 | 22.60 | 23.25 | 22.25 | 23,600 | 42,900 | -0.4 |
| 23/08/2024 |
22.25
|
361,300 | 21.80 | 22.30 | 21.65 | 1,100 | 65,500 | -1.4 |
| 22/08/2024 |
22.05
|
414,200 | 21.45 | 22.30 | 21.40 | 0 | 32,200 | -0.7 |
| 21/08/2024 |
21.45
|
553,200 | 20.70 | 21.50 | 20.20 | 300 | 137,500 | -2.8 |
| 20/08/2024 |
20.35
|
435,400 | 20 | 20.50 | 19.85 | 49,800 | 126,600 | -1.5 |
| 19/08/2024 |
20
|
128,600 | 20.30 | 20.30 | 19.70 | 2,200 | 50,400 | -1.0 |
| 16/08/2024 |
20.10
|
458,100 | 19.75 | 20.15 | 19.30 | 84,700 | 150,000 | -1.3 |
| 15/08/2024 |
19.15
|
67,800 | 19.10 | 19.30 | 19.10 | 8,000 | 8,200 | -0.0 |
| 14/08/2024 |
19.30
|
117,800 | 19.55 | 19.65 | 19.25 | 11,800 | 19,300 | -0.1 |
| 13/08/2024 |
19.20
|
116,000 | 19.70 | 19.70 | 19.15 | 7,000 | 10,900 | -0.1 |
| 12/08/2024 |
19.70
|
80,600 | 19.70 | 19.80 | 19.40 | 1,700 | 47,200 | -0.9 |
| 09/08/2024 |
19.70
|
160,100 | 19.25 | 19.90 | 19.10 | 5,500 | 6,500 | -0.0 |
| 08/08/2024 |
19
|
206,200 | 19.15 | 19.50 | 19 | 8,200 | 11,100 | -0.1 |
| 07/08/2024 |
19.20
|
105,700 | 20 | 20 | 19.05 | 2,900 | 39,100 | -0.7 |
| 06/08/2024 |
19.50
|
240,300 | 18.70 | 19.50 | 18.40 | 22,700 | 20,300 | 0.1 |
| 05/08/2024 |
18.65
|
290,000 | 19.70 | 19.80 | 18.60 | 16,900 | 9,500 | 0.1 |
| 02/08/2024 |
20
|
261,100 | 18.65 | 20.10 | 18.65 | 68,000 | 0 | 1.3 |
| 01/08/2024 |
19.55
|
617,900 | 20.65 | 20.85 | 19.45 | 242,500 | 29,500 | 4.2 |
| 31/07/2024 |
20.50
|
293,100 | 20.95 | 21.05 | 20.40 | 5,200 | 3,200 | 0.0 |
| 30/07/2024 |
20.95
|
164,900 | 21.10 | 21.10 | 20.70 | 12,100 | 21,400 | -0.2 |
| 29/07/2024 |
21.10
|
356,100 | 21.30 | 21.60 | 20.90 | 12,100 | 21,400 | -0.2 |
| 26/07/2024 |
21.30
|
247,100 | 21.20 | 21.35 | 20.95 | 1,000 | 48,900 | -1.0 |
| 25/07/2024 |
21.15
|
195,000 | 20.50 | 21.40 | 20.50 | 10,900 | 47,500 | -0.8 |
| 24/07/2024 |
21.20
|
457,200 | 20.40 | 21.30 | 20.35 | 103,800 | 13,200 | 1.9 |
| 23/07/2024 |
20.70
|
1,383,300 | 21.60 | 22 | 20.70 | 96,200 | 149,700 | -1.2 |
| 22/07/2024 |
22
|
1,943,300 | 23.20 | 23.50 | 22 | 59,700 | 71,700 | -0.3 |
| 19/07/2024 |
23.65
|
603,500 | 24.30 | 24.40 | 23.50 | 13,700 | 37,200 | -0.6 |
| 18/07/2024 |
24.25
|
475,300 | 23.80 | 24.30 | 23.60 | 4,300 | 22,400 | -0.4 |
| 17/07/2024 |
23.80
|
660,700 | 24.60 | 25.30 | 23.10 | 6,700 | 19,500 | -0.3 |
| 16/07/2024 |
24.75
|
1,007,500 | 23.90 | 25.40 | 23.90 | 226,000 | 17,200 | 5.2 |
| 15/07/2024 |
23.90
|
276,600 | 24 | 24.35 | 23.80 | 5,100 | 6,500 | -0.0 |
| 12/07/2024 |
24
|
631,500 | 24.35 | 24.80 | 23.85 | 22,400 | 79,400 | -1.4 |
| 11/07/2024 |
24.70
|
446,000 | 24.50 | 24.85 | 24.25 | 300 | 47,200 | -1.2 |
| 10/07/2024 |
24.40
|
556,900 | 25.10 | 25.15 | 24.40 | 10,200 | 22,800 | -0.3 |
| 09/07/2024 |
25
|
744,400 | 24.80 | 25.35 | 24.50 | 9,600 | 28,800 | -0.5 |
| 08/07/2024 |
24.55
|
1,348,000 | 23 | 24.55 | 23 | 69,700 | 32,000 | 0.9 |
| 05/07/2024 |
22.95
|
778,500 | 23.50 | 23.50 | 22.80 | 31,300 | 28,000 | 0.1 |
| 04/07/2024 |
23.50
|
418,400 | 23.25 | 23.85 | 23.10 | 24,000 | 19,700 | 0.1 |
| 03/07/2024 |
23.25
|
327,000 | 23.50 | 23.55 | 23.20 | 18,100 | 42,500 | -0.6 |