| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-08-19) |
-0.65 | -2.84% | 460,400 | -730,428 | -16.3 |
21.80
23
22.25
|
|
2 tháng
(2024-07-18) |
-2.25 | -9.18% | 1,141,900 | -724,128 | -16.2 |
21.25
24.90
22.25
|
|
3 tháng
(2024-06-18) |
-1.55 | -6.51% | 2,129,300 | -680,228 | -15.2 |
21.25
25.50
22.25
|
|
6 tháng
(2024-03-20) |
-2.75 | -11% | 8,276,200 | -721,028 | -16.1 |
21.25
26
22.25
|
|
12 tháng
(2023-09-22) |
0.55 | 2.53% | 32,101,600 | -718,793 | -16.0 |
17.60
26
22.25
|
|
24 tháng
(2022-09-27) |
4.05 | 22.25% | 180,913,400 | -889,964 | -19.8 |
11.95
26
22.25
|
|
36 tháng
(2021-10-04) |
-11.90 | -34.85% | 550,235,000 | -660,924 | -21.5 |
11.95
59.70
22.25
|
|
60 tháng
(2019-10-14) |
4.41 | 24.74% | 603,488,300 | -11,760,184 | -245.3 |
11.95
59.70
22.25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2024 |
22.25
|
5,100 | 22.40 | 22.40 | 22.05 | 0 | 0 | 0 |
| 13/09/2024 |
22.45
|
22,800 | 22.45 | 22.65 | 21.15 | 0 | 0 | 0 |
| 12/09/2024 |
22.70
|
17,000 | 22.20 | 22.70 | 22.20 | 200 | 0 | 0.0 |
| 11/09/2024 |
22.70
|
10,400 | 22.90 | 22.90 | 22.25 | 0 | 0 | 0 |
| 10/09/2024 |
22.70
|
41,700 | 22.75 | 22.75 | 22 | 1,300 | 0 | 0.0 |
| 09/09/2024 |
22.50
|
21,400 | 22.05 | 22.50 | 22.05 | 0 | 200 | -0.0 |
| 06/09/2024 |
22.50
|
32,500 | 21.15 | 22.50 | 21.05 | 0 | 9,500 | -0.2 |
| 05/09/2024 |
21.80
|
34,000 | 21.35 | 21.85 | 21.20 | 0 | 18,400 | -0.4 |
| 04/09/2024 |
21.90
|
18,500 | 21.55 | 22.50 | 21.50 | 0 | 10,200 | -0.2 |
| 30/08/2024 |
22
|
11,700 | 22.10 | 22.10 | 21.70 | 0 | 600 | -0.0 |
| 29/08/2024 |
22.25
|
14,000 | 22.60 | 22.65 | 21.90 | 0 | 399,628 | -8.9 |
| 28/08/2024 |
22
|
17,900 | 22.50 | 22.50 | 22 | 0 | 16,000 | -0.4 |
| 27/08/2024 |
22.50
|
31,000 | 22.50 | 22.50 | 22.40 | 0 | 276,700 | -6.2 |
| 26/08/2024 |
22.60
|
56,100 | 22.95 | 23 | 22.60 | 0 | 0 | 0 |
| 23/08/2024 |
22.95
|
10,900 | 23 | 23 | 22.65 | 0 | 100 | -0.0 |
| 22/08/2024 |
22.85
|
12,500 | 23 | 23 | 22.70 | 0 | 1,000 | -0.0 |
| 21/08/2024 |
23
|
54,500 | 23.05 | 23.05 | 22.85 | 0 | 100 | -0.0 |
| 20/08/2024 |
23
|
39,400 | 23.10 | 23.15 | 22.55 | 500 | 0 | 0.0 |
| 19/08/2024 |
22.90
|
9,000 | 22.75 | 23 | 22.75 | 0 | 0 | 0 |
| 16/08/2024 |
22.75
|
56,400 | 22.15 | 23 | 22.10 | 2,200 | 0 | 0.0 |
| 15/08/2024 |
22.25
|
70,500 | 23.15 | 23.20 | 22.25 | 3,300 | 100 | 0.1 |
| 14/08/2024 |
22.60
|
27,200 | 22.55 | 22.60 | 22 | 0 | 0 | 0 |
| 13/08/2024 |
22.55
|
63,100 | 22.60 | 22.60 | 22.55 | 0 | 0 | 0 |
| 12/08/2024 |
22.25
|
3,600 | 21.35 | 23.75 | 21.35 | 100 | 0 | 0.0 |
| 09/08/2024 |
22.90
|
55,300 | 23 | 23.70 | 22.85 | 0 | 600 | -0.0 |
| 08/08/2024 |
23
|
29,000 | 23.45 | 23.45 | 22.40 | 0 | 100 | -0.0 |
| 07/08/2024 |
22.40
|
42,000 | 22 | 22.60 | 21.80 | 0 | 0 | 0 |
| 06/08/2024 |
21.80
|
21,400 | 21.30 | 21.80 | 20.60 | 600 | 400 | 0.0 |
| 05/08/2024 |
21.25
|
42,700 | 22.30 | 22.30 | 21.25 | 0 | 1,900 | -0.0 |
| 02/08/2024 |
22.80
|
4,500 | 22.75 | 22.80 | 22.55 | 0 | 600 | -0.0 |
| 01/08/2024 |
22.75
|
18,500 | 22.80 | 22.90 | 22.55 | 200 | 100 | 0.0 |
| 31/07/2024 |
23.20
|
11,600 | 23.15 | 23.20 | 22.80 | 0 | 0 | 0 |
| 30/07/2024 |
22.70
|
10,600 | 23.20 | 23.50 | 22.45 | 0 | 0 | 0 |
| 29/07/2024 |
23.20
|
11,100 | 23 | 23.40 | 23 | 0 | 100 | -0.0 |
| 26/07/2024 |
23
|
29,400 | 23.90 | 24.10 | 23 | 900 | 0 | 0.0 |
| 25/07/2024 |
23.80
|
13,100 | 24 | 24.10 | 23.60 | 900 | 0 | 0.0 |
| 24/07/2024 |
23.80
|
48,300 | 23.75 | 24.50 | 23.25 | 500 | 100 | 0.0 |
| 23/07/2024 |
24.65
|
6,700 | 24.80 | 24.80 | 24.10 | 400 | 0 | 0.0 |
| 22/07/2024 |
24.80
|
15,700 | 24.20 | 24.80 | 24.10 | 0 | 0 | 0 |
| 19/07/2024 |
24.90
|
42,000 | 25.15 | 25.15 | 24.20 | 1,700 | 1,200 | 0.0 |
| 18/07/2024 |
24.50
|
58,800 | 24.30 | 24.60 | 23 | 700 | 0 | 0.0 |
| 17/07/2024 |
24.40
|
37,600 | 24.45 | 24.55 | 24.20 | 0 | 2,900 | -0.1 |
| 16/07/2024 |
24.45
|
48,800 | 24.85 | 25 | 24.10 | 1,200 | 0 | 0.0 |
| 15/07/2024 |
24.55
|
29,100 | 24.50 | 24.60 | 24.10 | 0 | 1,900 | -0.0 |
| 12/07/2024 |
24.85
|
27,700 | 24.85 | 24.85 | 24.60 | 0 | 0 | 0 |
| 11/07/2024 |
24.85
|
19,200 | 24.90 | 24.90 | 24.55 | 0 | 0 | 0 |
| 10/07/2024 |
24.90
|
18,600 | 24.50 | 24.90 | 24.50 | 0 | 500 | -0.0 |
| 09/07/2024 |
24.80
|
27,500 | 24.80 | 25 | 24.45 | 0 | 0 | 0 |
| 08/07/2024 |
24.80
|
34,100 | 25.10 | 25.10 | 22.85 | 0 | 2,200 | -0.1 |
| 05/07/2024 |
24.55
|
12,100 | 24.95 | 24.95 | 24.50 | 100 | 1,200 | -0.0 |
| 04/07/2024 |
24.90
|
19,500 | 25.40 | 25.40 | 24.80 | 3,000 | 0 | 0.1 |
| 03/07/2024 |
25.50
|
135,400 | 24.95 | 25.50 | 24.45 | 0 | 400 | -0.0 |
| 02/07/2024 |
24.95
|
102,400 | 24.30 | 24.95 | 24.30 | 0 | 0 | 0 |
| 01/07/2024 |
24.95
|
32,900 | 24.10 | 24.95 | 24.10 | 0 | 2,200 | -0.1 |
| 28/06/2024 |
24.10
|
100,100 | 24.80 | 24.80 | 24.10 | 0 | 400 | -0.0 |
| 27/06/2024 |
24.35
|
43,600 | 24 | 24.90 | 23.95 | 500 | 2,700 | -0.1 |
| 26/06/2024 |
24.15
|
37,500 | 24 | 24.40 | 23.85 | 13,000 | 0 | 0.3 |
| 25/06/2024 |
24.45
|
79,800 | 23.50 | 24.45 | 23.45 | 1,900 | 2,700 | -0.0 |
| 24/06/2024 |
23.50
|
39,400 | 23.95 | 24.70 | 23.50 | 15,100 | 2,000 | 0.3 |
| 21/06/2024 |
23.95
|
44,300 | 24.10 | 24.35 | 23.75 | 11,200 | 500 | 0.3 |
| 20/06/2024 |
23.95
|
35,500 | 23.95 | 24 | 23.60 | 7,900 | 1,500 | 0.2 |
| 19/06/2024 |
23.95
|
28,200 | 24.15 | 24.15 | 23.55 | 2,100 | 1,400 | 0.0 |
| 18/06/2024 |
23.80
|
34,100 | 23.60 | 23.90 | 23.60 | 10,400 | 0 | 0.2 |
| 17/06/2024 |
23.60
|
66,500 | 23.70 | 24.20 | 23.50 | 0 | 7,500 | -0.2 |
| 14/06/2024 |
23.70
|
65,200 | 24.05 | 24.25 | 23.70 | 700 | 200 | 0.0 |
| 13/06/2024 |
24.30
|
60,900 | 24.10 | 24.50 | 24 | 0 | 0 | 0 |
| 12/06/2024 |
24.10
|
32,700 | 24.10 | 24.45 | 24 | 700 | 1,000 | -0.0 |
| 11/06/2024 |
24.60
|
30,400 | 23.90 | 24.60 | 23.90 | 0 | 800 | -0.0 |
| 10/06/2024 |
24.60
|
10,800 | 24.80 | 24.80 | 24.60 | 300 | 0 | 0.0 |
| 07/06/2024 |
24.80
|
56,300 | 24.50 | 24.85 | 24.50 | 1,700 | 0 | 0.0 |
| 06/06/2024 |
24.80
|
41,800 | 24.70 | 25 | 24.70 | 200 | 0 | 0.0 |
| 05/06/2024 |
24.70
|
38,900 | 24.60 | 24.85 | 24.50 | 2,200 | 100 | 0.1 |
| 04/06/2024 |
24.90
|
27,400 | 24.75 | 24.90 | 24.75 | 0 | 300 | -0.0 |
| 03/06/2024 |
24.95
|
20,700 | 25.35 | 25.35 | 24.60 | 0 | 2,300 | -0.1 |
| 31/05/2024 |
24.55
|
12,800 | 24.50 | 24.60 | 24.15 | 300 | 200 | 0.0 |
| 30/05/2024 |
24.55
|
67,300 | 24.40 | 24.80 | 23.70 | 17,000 | 0 | 0.4 |
| 29/05/2024 |
24.80
|
56,200 | 25.20 | 25.20 | 24.65 | 300 | 300 | -0 |
| 28/05/2024 |
25.05
|
37,100 | 25.05 | 25.60 | 24.10 | 1,700 | 0 | 0.0 |
| 27/05/2024 |
25.05
|
52,000 | 25.65 | 25.65 | 25 | 2,200 | 0 | 0.1 |
| 24/05/2024 |
25.70
|
146,700 | 25.80 | 25.80 | 25.15 | 0 | 1,100 | -0.0 |
| 23/05/2024 |
25.90
|
63,200 | 25.90 | 26 | 25.50 | 1,700 | 0 | 0.0 |
| 22/05/2024 |
26
|
178,300 | 25.80 | 26 | 25 | 2,300 | 0 | 0.1 |
| 21/05/2024 |
25.85
|
76,300 | 25.80 | 25.85 | 25.35 | 1,000 | 0 | 0.0 |
| 20/05/2024 |
25.80
|
151,700 | 25.05 | 25.80 | 25 | 2,800 | 300 | 0.1 |
| 17/05/2024 |
25.05
|
125,000 | 24.95 | 25.05 | 24.40 | 1,800 | 0 | 0.0 |
| 16/05/2024 |
24.50
|
110,300 | 24.40 | 24.50 | 24.05 | 2,200 | 3,300 | -0.0 |
| 15/05/2024 |
24.45
|
33,800 | 24.45 | 24.45 | 24.10 | 0 | 0 | 0 |
| 14/05/2024 |
24.60
|
37,800 | 23.90 | 24.60 | 23.90 | 0 | 0 | 0 |
| 13/05/2024 |
24.55
|
103,900 | 24.75 | 24.75 | 23.20 | 3,300 | 0 | 0.1 |
| 10/05/2024 |
24.80
|
67,500 | 24.05 | 24.80 | 24 | 0 | 0 | 0 |
| 09/05/2024 |
24.40
|
93,400 | 24.50 | 24.90 | 24.05 | 0 | 3,100 | -0.1 |
| 08/05/2024 |
24.45
|
84,900 | 23.85 | 24.45 | 23.85 | 0 | 0 | 0 |
| 07/05/2024 |
24.20
|
25,300 | 23.95 | 24.40 | 23.85 | 0 | 200 | -0.0 |
| 06/05/2024 |
23.95
|
42,000 | 24.35 | 24.35 | 23.85 | 3,100 | 200 | 0.1 |
| 03/05/2024 |
24.40
|
82,400 | 24.45 | 24.45 | 23.20 | 0 | 1,000 | -0.0 |
| 02/05/2024 |
24.45
|
66,200 | 23.55 | 24.50 | 23.10 | 0 | 1,500 | -0.0 |
| 26/04/2024 |
23.55
|
114,900 | 24 | 24.50 | 23.45 | 0 | 10,900 | -0.3 |
| 25/04/2024 |
24.75
|
55,500 | 24.90 | 24.90 | 23.70 | 0 | 1,800 | -0.0 |
| 24/04/2024 |
24.75
|
74,700 | 23.15 | 24.75 | 22.60 | 700 | 2,300 | -0.0 |
| 23/04/2024 |
23.15
|
38,400 | 22.95 | 23.15 | 22.60 | 0 | 0 | 0 |