| 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) |
4.50 | 1.72% | 4,228 | -1,800 | -0.5 |
250
289
266.50
|
|
2 tháng
(2024-09-23) |
12.40 | 4.88% | 6,802 | -1,700 | -0.4 |
250
290.40
266.50
|
|
3 tháng
(2024-08-22) |
6.70 | 2.58% | 11,698 | -1,900 | -0.5 |
249.10
290.40
266.50
|
|
6 tháng
(2024-05-24) |
73.28 | 37.93% | 47,186 | -1,911 | -0.6 |
193.22
290.40
266.50
|
|
12 tháng
(2023-11-27) |
105.03 | 65.05% | 135,989 | -11,500 | -2.3 |
161.47
290.40
266.50
|
|
24 tháng
(2022-12-01) |
118.97 | 80.64% | 201,665 | 6,100 | 0.7 |
136.81
290.40
266.50
|
|
36 tháng
(2021-12-06) |
97.15 | 57.37% | 273,581 | 15,300 | 2.3 |
136.81
290.40
266.50
|
|
60 tháng
(2019-12-17) |
160.28 | 150.89% | 1,053,842 | 50,844 | 9.3 |
102.50
290.40
266.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/11/2024 |
266.50
|
0 | 266.50 | 266.50 | 266.50 | 0 | 0 | 0 |
| 20/11/2024 |
266.50
|
300 | 266.50 | 266.50 | 266.50 | 0 | 0 | 0 |
| 19/11/2024 |
265
|
200 | 256 | 265 | 256 | 0 | 0 | 0 |
| 18/11/2024 |
255
|
100 | 255 | 255 | 255 | 0 | 0 | 0 |
| 15/11/2024 |
270
|
100 | 270 | 270 | 270 | 0 | 0 | 0 |
| 14/11/2024 |
270
|
0 | 270 | 270 | 270 | 0 | 0 | 0 |
| 13/11/2024 |
270
|
16 | 270 | 270 | 270 | 0 | 0 | 0 |
| 12/11/2024 |
270
|
0 | 270 | 270 | 270 | 0 | 0 | 0 |
| 11/11/2024 |
270
|
2 | 270 | 270 | 270 | 0 | 0 | 0 |
| 08/11/2024 |
270
|
4 | 270 | 270 | 270 | 0 | 0 | 0 |
| 07/11/2024 |
270
|
222 | 270 | 270 | 270 | 0 | 0 | 0 |
| 06/11/2024 |
260
|
102 | 260 | 260 | 260 | 0 | 0 | 0 |
| 05/11/2024 |
270
|
200 | 270 | 270 | 270 | 0 | 0 | 0 |
| 04/11/2024 |
255.50
|
114 | 255.50 | 255.50 | 255.50 | 0 | 100 | -0.0 |
| 01/11/2024 |
270
|
300 | 255.10 | 270 | 255.10 | 0 | 100 | -0.0 |
| 31/10/2024 |
265
|
308 | 265 | 265 | 265 | 0 | 0 | 0 |
| 30/10/2024 |
250
|
0 | 250 | 250 | 250 | 0 | 0 | 0 |
| 29/10/2024 |
250
|
0 | 250 | 250 | 250 | 0 | 0 | 0 |
| 28/10/2024 |
250
|
1,805 | 269 | 269 | 250 | 400 | 1,800 | -0.4 |
| 25/10/2024 |
266
|
100 | 266 | 266 | 266 | 0 | 100 | -0.0 |
| 24/10/2024 |
289
|
204 | 265 | 289 | 265 | 0 | 100 | -0.0 |
| 23/10/2024 |
288
|
121 | 288 | 288 | 288 | 0 | 0 | 0 |
| 22/10/2024 |
262
|
6 | 262 | 262 | 262 | 0 | 0 | 0 |
| 21/10/2024 |
262
|
24 | 262 | 262 | 262 | 0 | 0 | 0 |
| 18/10/2024 |
262
|
111 | 262 | 262 | 262 | 0 | 100 | -0.0 |
| 17/10/2024 |
290.40
|
102 | 290.40 | 290.40 | 290.40 | 0 | 0 | 0 |
| 16/10/2024 |
264
|
1 | 264 | 264 | 264 | 0 | 0 | 0 |
| 15/10/2024 |
264
|
107 | 264 | 264 | 264 | 0 | 100 | -0.0 |
| 14/10/2024 |
256.50
|
4 | 256.50 | 256.50 | 256.50 | 0 | 0 | 0 |
| 11/10/2024 |
256.50
|
13 | 256.50 | 256.50 | 256.50 | 0 | 0 | 0 |
| 10/10/2024 |
256.50
|
200 | 256.50 | 256.50 | 256.50 | 100 | 0 | 0.0 |
| 09/10/2024 |
256
|
0 | 256 | 256 | 256 | 0 | 0 | 0 |
| 08/10/2024 |
256
|
100 | 256 | 256 | 256 | 0 | 0 | 0 |
| 07/10/2024 |
265
|
204 | 265 | 265 | 265 | 0 | 0 | 0 |
| 04/10/2024 |
260
|
2 | 260 | 260 | 260 | 0 | 0 | 0 |
| 03/10/2024 |
260
|
305 | 259.90 | 260 | 259.90 | 200 | 0 | 0.1 |
| 02/10/2024 |
255
|
133 | 255 | 255 | 255 | 0 | 0 | 0 |
| 01/10/2024 |
255
|
339 | 255 | 255 | 255 | 100 | 0 | 0.0 |
| 30/09/2024 |
252.60
|
101 | 252.60 | 252.60 | 252.60 | 0 | 0 | 0 |
| 27/09/2024 |
254
|
10 | 254 | 254 | 254 | 0 | 0 | 0 |
| 26/09/2024 |
254
|
513 | 236.60 | 254 | 236.60 | 0 | 100 | -0.0 |
| 25/09/2024 |
254.10
|
11 | 254.10 | 254.10 | 254.10 | 0 | 0 | 0 |
| 24/09/2024 |
254.10
|
210 | 254.10 | 254.10 | 254.10 | 0 | 0 | 0 |
| 23/09/2024 |
254.10
|
108 | 254.10 | 254.10 | 254.10 | 0 | 0 | 0 |
| 20/09/2024 |
249.10
|
204 | 240 | 249.10 | 240 | 0 | 100 | -0.0 |
| 19/09/2024 |
265
|
2 | 265 | 265 | 265 | 0 | 0 | 0 |
| 18/09/2024 |
265
|
404 | 264.90 | 265 | 264.90 | 400 | 0 | 0.1 |
| 17/09/2024 |
250
|
401 | 239 | 254.80 | 239 | 0 | 100 | -0.0 |
| 16/09/2024 |
255
|
0 | 255 | 255 | 255 | 0 | 0 | 0 |
| 13/09/2024 |
255
|
408 | 250 | 255 | 250 | 0 | 200 | -0.1 |
| 12/09/2024 |
266
|
104 | 266 | 266 | 266 | 0 | 0 | 0 |
| 11/09/2024 |
250
|
0 | 250 | 250 | 250 | 0 | 0 | 0 |
| 10/09/2024 |
250
|
801 | 261.10 | 261.10 | 235 | 300 | 0 | 0.1 |
| 09/09/2024 |
261.10
|
0 | 261.10 | 261.10 | 261.10 | 0 | 0 | 0 |
| 06/09/2024 |
261.10
|
204 | 260 | 261.10 | 260 | 100 | 100 | 0.0 |
| 05/09/2024 |
275
|
201 | 259.50 | 275 | 259.50 | 0 | 100 | -0.0 |
| 04/09/2024 |
259.50
|
238 | 254.70 | 259.50 | 254.70 | 100 | 100 | 0 |
| 30/08/2024 |
283
|
509 | 256.10 | 283 | 256.10 | 200 | 100 | 0.0 |
| 29/08/2024 |
282
|
601 | 282.10 | 282.10 | 282 | 0 | 500 | -0.1 |
| 28/08/2024 |
256.50
|
1 | 256.50 | 256.50 | 256.50 | 0 | 0 | 0 |
| 27/08/2024 |
256.50
|
101 | 256.50 | 256.50 | 256.50 | 0 | 100 | -0.0 |
| 26/08/2024 |
285
|
701 | 266 | 285 | 266 | 300 | 200 | 0.0 |
| 23/08/2024 |
259.80
|
15 | 259.80 | 259.80 | 259.80 | 0 | 0 | 0 |
| 22/08/2024 |
259.80
|
1 | 259.80 | 259.80 | 259.80 | 0 | 0 | 0 |
| 21/08/2024 |
259.80
|
400 | 259 | 260 | 253.10 | 100 | 0 | 0.0 |
| 20/08/2024 |
253
|
0 | 253 | 253 | 253 | 0 | 0 | 0 |
| 19/08/2024 |
253
|
19 | 253 | 253 | 253 | 0 | 0 | 0 |
| 16/08/2024 |
253
|
1,333 | 240.10 | 254 | 240.10 | 400 | 100 | 0.1 |
| 15/08/2024 |
255.90
|
1,201 | 241 | 256 | 241 | 0 | 0 | 0 |
| 14/08/2024 |
240
|
224 | 236.10 | 240 | 236.10 | 100 | 100 | 0 |
| 13/08/2024 |
255
|
128 | 255 | 255 | 255 | 0 | 0 | 0 |
| 12/08/2024 |
240
|
420 | 232 | 240 | 232 | 8 | 300 | -0.1 |
| 09/08/2024 |
256
|
943 | 245 | 256.30 | 245 | 23 | 100 | -0.0 |
| 08/08/2024 |
233
|
0 | 233 | 233 | 233 | 0 | 0 | 0 |
| 07/08/2024 |
233
|
216 | 233 | 233 | 233 | 100 | 0 | 0.0 |
| 06/08/2024 |
233
|
472 | 231.90 | 233 | 231.90 | 167 | 0 | 0.0 |
| 05/08/2024 |
228.70
|
115 | 228.70 | 228.70 | 228.70 | 0 | 100 | -0.0 |
| 02/08/2024 |
228.10
|
600 | 228.10 | 228.10 | 228.10 | 600 | 600 | 0 |
| 01/08/2024 |
228
|
500 | 228 | 228 | 228 | 0 | 0 | 0 |
| 31/07/2024 |
228
|
1,200 | 227.10 | 228 | 227.10 | 0 | 1,100 | -0.3 |
| 30/07/2024 |
227
|
200 | 227 | 227 | 227 | 0 | 200 | -0.0 |
| 29/07/2024 |
225.10
|
300 | 230.10 | 230.10 | 225.10 | 0 | 0 | 0 |
| 26/07/2024 |
230.10
|
100 | 230.10 | 230.10 | 230.10 | 0 | 0 | 0 |
| 25/07/2024 |
235
|
419 | 233 | 235 | 233 | 0 | 400 | -0.1 |
| 24/07/2024 |
232.70
|
660 | 232 | 233 | 232 | 0 | 600 | -0.1 |
| 23/07/2024 |
230
|
718 | 230 | 230.70 | 230 | 400 | 600 | -0.0 |
| 22/07/2024 |
230
|
1,707 | 229 | 230 | 227.90 | 1,300 | 500 | 0.2 |
| 19/07/2024 |
230
|
600 | 229.90 | 230 | 229.90 | 0 | 200 | -0.0 |
| 18/07/2024 |
227
|
612 | 226.90 | 227 | 226.90 | 400 | 100 | 0.1 |
| 17/07/2024 |
215.20
|
209 | 215.20 | 215.20 | 215.20 | 0 | 0 | 0 |
| 16/07/2024 |
226.90
|
100 | 226.90 | 226.90 | 226.90 | 0 | 0 | 0 |
| 15/07/2024 |
226.90
|
2,525 | 225.90 | 228 | 222 | 0 | 10 | -0.0 |
| 12/07/2024 |
220.30
|
211 | 220 | 220.30 | 220 | 0 | 100 | -0.0 |
| 11/07/2024 |
228
|
1,703 | 233.90 | 233.90 | 220 | 0 | 600 | -0.1 |
| 10/07/2024 |
214
|
301 | 215 | 215 | 214 | 0 | 200 | -0.0 |
| 09/07/2024 |
214
|
1,002 | 214.90 | 214.90 | 212.50 | 100 | 0 | 0.0 |
| 08/07/2024 |
214.90
|
600 | 212 | 214.90 | 212 | 0 | 100 | -0.0 |
| 05/07/2024 |
208.10
|
100 | 208.10 | 208.10 | 208.10 | 0 | 0 | 0 |
| 04/07/2024 |
208.10
|
2,100 | 205.20 | 208.10 | 205.20 | 500 | 100 | 0.1 |
| 03/07/2024 |
217.80
|
100 | 217.80 | 217.80 | 217.80 | 0 | 0 | 0 |