| 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) |
-50 | -12.20% | 63,247 | 0 | 0 |
360
415
360
|
|
2 tháng
(2024-09-23) |
-50 | -12.20% | 135,427 | 0 | 0 |
360
460
360
|
|
3 tháng
(2024-08-22) |
-161 | -30.90% | 353,804 | 0 | 0 |
334.50
532
360
|
|
6 tháng
(2024-05-24) |
-152 | -29.69% | 444,116 | 0 | 0 |
334.50
609
360
|
|
12 tháng
(2023-11-27) |
-381 | -51.42% | 713,201 | 0 | 0 |
334.50
747.50
360
|
|
24 tháng
(2023-01-06) |
120 | 50% | 986,601 | -1,741,524 | -1,091.6 |
240
1,358.70
360
|
|
36 tháng
(2023-01-06) |
120 | 50% | 986,601 | -1,741,524 | -1,091.6 |
240
1,358.70
360
|
|
60 tháng
(2023-01-06) |
120 | 50% | 986,601 | -1,741,524 | -1,091.6 |
240
1,358.70
360
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/11/2024 |
365
|
900 | 357 | 372 | 357 | 0 | 0 | 0 |
| 20/11/2024 |
360
|
8,300 | 359.90 | 365 | 340 | 0 | 0 | 0 |
| 19/11/2024 |
360
|
2,400 | 366 | 380 | 356 | 0 | 0 | 0 |
| 18/11/2024 |
360
|
4,100 | 368.10 | 369 | 360 | 0 | 0 | 0 |
| 15/11/2024 |
368.10
|
3,169 | 370 | 377.90 | 368.10 | 0 | 0 | 0 |
| 14/11/2024 |
380
|
4,853 | 380 | 380 | 375 | 0 | 0 | 0 |
| 13/11/2024 |
382.10
|
2,075 | 387 | 387 | 381.20 | 0 | 0 | 0 |
| 12/11/2024 |
388
|
1,522 | 390.50 | 392 | 388 | 0 | 0 | 0 |
| 11/11/2024 |
386
|
2,152 | 393.90 | 394 | 386 | 0 | 0 | 0 |
| 08/11/2024 |
390
|
1,761 | 390 | 394.90 | 388 | 0 | 0 | 0 |
| 07/11/2024 |
390
|
1,561 | 397.30 | 397.30 | 390 | 0 | 0 | 0 |
| 06/11/2024 |
397.20
|
3,912 | 399.50 | 399.50 | 397.20 | 0 | 0 | 0 |
| 05/11/2024 |
395
|
3,008 | 399.70 | 400 | 395 | 0 | 0 | 0 |
| 04/11/2024 |
400
|
2,282 | 400 | 400 | 398.10 | 0 | 0 | 0 |
| 01/11/2024 |
401.50
|
1,292 | 407 | 408 | 401.50 | 0 | 0 | 0 |
| 31/10/2024 |
404
|
4,589 | 400 | 404.90 | 399 | 0 | 0 | 0 |
| 30/10/2024 |
400
|
3,081 | 404.10 | 405 | 400 | 0 | 0 | 0 |
| 29/10/2024 |
402
|
884 | 399.90 | 409.50 | 399.90 | 0 | 0 | 0 |
| 28/10/2024 |
415
|
156 | 415 | 415 | 415 | 0 | 0 | 0 |
| 25/10/2024 |
407
|
1,871 | 405 | 410 | 400 | 0 | 0 | 0 |
| 24/10/2024 |
410
|
2,918 | 414.50 | 414.50 | 407 | 0 | 0 | 0 |
| 23/10/2024 |
406.70
|
1,067 | 412 | 412 | 406.60 | 0 | 0 | 0 |
| 22/10/2024 |
405.80
|
2,467 | 408.20 | 408.20 | 405.80 | 0 | 0 | 0 |
| 21/10/2024 |
410
|
3,827 | 411 | 411 | 408.20 | 0 | 0 | 0 |
| 18/10/2024 |
407.70
|
2,070 | 410.10 | 413 | 407.70 | 0 | 0 | 0 |
| 17/10/2024 |
410
|
2,523 | 405.20 | 410 | 405.20 | 0 | 0 | 0 |
| 16/10/2024 |
402
|
635 | 415 | 415 | 402 | 0 | 0 | 0 |
| 15/10/2024 |
414.10
|
1,841 | 415.60 | 415.60 | 410.50 | 0 | 0 | 0 |
| 14/10/2024 |
414
|
1,545 | 430 | 430 | 413.50 | 0 | 0 | 0 |
| 11/10/2024 |
420
|
1,439 | 422 | 422 | 420 | 0 | 0 | 0 |
| 10/10/2024 |
420
|
1,047 | 419 | 430.80 | 415 | 0 | 0 | 0 |
| 09/10/2024 |
412
|
3,474 | 415 | 431 | 408.10 | 0 | 0 | 0 |
| 08/10/2024 |
406
|
1,057 | 405 | 415.50 | 405 | 0 | 0 | 0 |
| 07/10/2024 |
405
|
1,752 | 400 | 409 | 400 | 0 | 0 | 0 |
| 04/10/2024 |
400.20
|
3,742 | 421.50 | 421.50 | 380 | 0 | 0 | 0 |
| 03/10/2024 |
420
|
1,068 | 422 | 422 | 420 | 0 | 0 | 0 |
| 02/10/2024 |
426.50
|
654 | 426.50 | 426.50 | 426.40 | 0 | 0 | 0 |
| 01/10/2024 |
430
|
2,969 | 430.20 | 430.20 | 427.10 | 0 | 0 | 0 |
| 30/09/2024 |
430
|
5,348 | 440 | 440 | 425.10 | 0 | 0 | 0 |
| 27/09/2024 |
439.50
|
2,190 | 448 | 448 | 439.50 | 0 | 0 | 0 |
| 26/09/2024 |
441.50
|
4,674 | 460 | 460 | 440.20 | 0 | 0 | 0 |
| 25/09/2024 |
460
|
11,047 | 440 | 466 | 440 | 0 | 0 | 0 |
| 24/09/2024 |
440
|
19,373 | 426 | 469.90 | 419 | 0 | 0 | 0 |
| 23/09/2024 |
410
|
3,732 | 414 | 414 | 409 | 0 | 0 | 0 |
| 20/09/2024 |
413
|
8,449 | 406 | 420 | 405 | 0 | 0 | 0 |
| 19/09/2024 |
420
|
14,629 | 380 | 440 | 380 | 0 | 0 | 0 |
| 18/09/2024 |
390
|
7,030 | 390 | 398 | 381 | 0 | 0 | 0 |
| 17/09/2024 |
390
|
7,798 | 371 | 390 | 365 | 0 | 0 | 0 |
| 16/09/2024 |
370.30
|
34,185 | 418 | 418 | 370.30 | 0 | 0 | 0 |
| 13/09/2024 |
418.10
|
20,969 | 430 | 461.50 | 400 | 0 | 0 | 0 |
| 12/09/2024 |
409.60
|
15,744 | 408 | 409.60 | 408 | 0 | 0 | 0 |
| 11/09/2024 |
388.80
|
25,525 | 291 | 388.80 | 289.10 | 0 | 0 | 0 |
| 10/09/2024 |
334.50
|
35,688 | 390 | 390 | 334.50 | 0 | 0 | 0 |
| 09/09/2024 |
392.50
|
27,930 | 460 | 460 | 392.20 | 0 | 0 | 0 |
| 06/09/2024 |
480
|
16,351 | 520 | 520 | 437.80 | 0 | 0 | 0 |
| 05/09/2024 |
515
|
179 | 515 | 515 | 515 | 0 | 0 | 0 |
| 04/09/2024 |
520
|
408 | 515 | 520 | 511 | 0 | 0 | 0 |
| 30/08/2024 |
515
|
734 | 515 | 520 | 515 | 0 | 0 | 0 |
| 29/08/2024 |
532
|
796 | 520 | 532 | 520 | 0 | 0 | 0 |
| 28/08/2024 |
525
|
1,330 | 518 | 525 | 518 | 0 | 0 | 0 |
| 27/08/2024 |
520
|
101 | 520 | 520 | 520 | 0 | 0 | 0 |
| 26/08/2024 |
520
|
111 | 520 | 520 | 520 | 0 | 0 | 0 |
| 23/08/2024 |
521
|
2 | 520.30 | 520.30 | 520.30 | 0 | 0 | 0 |
| 22/08/2024 |
521
|
418 | 520 | 521 | 520 | 0 | 0 | 0 |
| 21/08/2024 |
525
|
354 | 523 | 525 | 523 | 0 | 0 | 0 |
| 20/08/2024 |
520
|
413 | 520 | 520 | 520 | 0 | 0 | 0 |
| 19/08/2024 |
527
|
302 | 527 | 527 | 527 | 0 | 0 | 0 |
| 16/08/2024 |
530
|
900 | 512 | 530 | 510 | 0 | 0 | 0 |
| 15/08/2024 |
510
|
683 | 507 | 510 | 506 | 0 | 0 | 0 |
| 14/08/2024 |
512
|
556 | 512.10 | 512.10 | 512 | 0 | 0 | 0 |
| 13/08/2024 |
520
|
4 | 516.90 | 516.90 | 516.90 | 0 | 0 | 0 |
| 12/08/2024 |
520
|
724 | 517 | 520 | 515 | 0 | 0 | 0 |
| 09/08/2024 |
520
|
306 | 515.50 | 520 | 515.50 | 0 | 0 | 0 |
| 08/08/2024 |
512
|
48 | 515.50 | 515.50 | 515.50 | 0 | 0 | 0 |
| 07/08/2024 |
512
|
2,163 | 525 | 525 | 512 | 0 | 0 | 0 |
| 06/08/2024 |
520
|
1,271 | 532.10 | 532.10 | 520 | 0 | 0 | 0 |
| 05/08/2024 |
518
|
5,621 | 538.50 | 544.90 | 518 | 0 | 0 | 0 |
| 02/08/2024 |
538.60
|
1,622 | 545 | 550 | 537 | 0 | 0 | 0 |
| 01/08/2024 |
550
|
1,157 | 550 | 550 | 540 | 0 | 0 | 0 |
| 31/07/2024 |
545
|
534 | 589.10 | 591 | 540 | 0 | 0 | 0 |
| 30/07/2024 |
579
|
233 | 579 | 579 | 579 | 0 | 0 | 0 |
| 29/07/2024 |
585
|
543 | 598.30 | 598.30 | 540.60 | 0 | 0 | 0 |
| 26/07/2024 |
555
|
1,615 | 545 | 555 | 545 | 0 | 0 | 0 |
| 25/07/2024 |
544
|
253 | 544 | 544 | 544 | 0 | 0 | 0 |
| 24/07/2024 |
542
|
722 | 546 | 546 | 541 | 0 | 0 | 0 |
| 23/07/2024 |
546.60
|
1,167 | 546.60 | 546.60 | 546.60 | 0 | 0 | 0 |
| 22/07/2024 |
550
|
843 | 546.10 | 550 | 546.10 | 0 | 0 | 0 |
| 19/07/2024 |
550
|
708 | 550.10 | 550.10 | 550 | 0 | 0 | 0 |
| 18/07/2024 |
550.10
|
135 | 550.10 | 550.10 | 550.10 | 0 | 0 | 0 |
| 17/07/2024 |
555
|
988 | 560 | 568 | 555 | 0 | 0 | 0 |
| 16/07/2024 |
560
|
601 | 550 | 560 | 546.10 | 0 | 0 | 0 |
| 15/07/2024 |
574.10
|
110 | 577.60 | 577.60 | 577.60 | 0 | 0 | 0 |
| 12/07/2024 |
574.10
|
1,331 | 585.90 | 585.90 | 574.10 | 0 | 0 | 0 |
| 11/07/2024 |
575.10
|
467 | 561.20 | 580 | 561.20 | 0 | 0 | 0 |
| 10/07/2024 |
590
|
348 | 590 | 590 | 590 | 0 | 0 | 0 |
| 09/07/2024 |
609
|
1,567 | 569.90 | 620 | 569.90 | 0 | 0 | 0 |
| 08/07/2024 |
570
|
350 | 569.90 | 570 | 569.90 | 0 | 0 | 0 |
| 05/07/2024 |
553
|
2,134 | 566.10 | 566.10 | 550 | 0 | 0 | 0 |
| 04/07/2024 |
567.50
|
370 | 580 | 580 | 567 | 0 | 0 | 0 |
| 03/07/2024 |
585.90
|
234 | 585.90 | 585.90 | 585.90 | 0 | 0 | 0 |