| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-12-16) |
-1 | -3.69% | 10,854,900 | -436,500 | -11.8 |
26
28
26.10
|
|
2 tháng
(2024-11-15) |
-0.40 | -1.51% | 23,453,200 | -444,689 | -11.8 |
24.75
28
26.10
|
|
3 tháng
(2024-10-16) |
1.50 | 6.10% | 36,356,700 | -151,289 | -4.4 |
23.75
28
26.10
|
|
6 tháng
(2024-07-18) |
2 | 8.30% | 72,171,500 | 24,511 | -0.5 |
21.85
28
26.10
|
|
12 tháng
(2024-01-22) |
7.05 | 37.01% | 253,023,300 | -349,400 | -8.7 |
19.05
29.20
26.10
|
|
24 tháng
(2023-01-27) |
17.74 | 212.31% | 350,766,600 | -1,025,847 | -21.3 |
8.36
29.20
26.10
|
|
36 tháng
(2022-02-07) |
12.09 | 86.24% | 468,377,200 | -423,675 | -15.1 |
4.25
29.20
26.10
|
|
60 tháng
(2020-02-10) |
22.22 | 572.36% | 698,996,610 | -9,122,225 | -129.5 |
2.48
29.20
26.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/01/2025 |
26.30
|
530,900 | 26.25 | 26.30 | 25.80 | 5,300 | 400 | 0 |
| 14/01/2025 |
26.10
|
129,300 | 26.10 | 26.40 | 25.75 | 12,200 | 1,000 | 0.3 |
| 13/01/2025 |
26.10
|
201,100 | 26 | 26.20 | 25.70 | 30,200 | 1,100 | 0.8 |
| 10/01/2025 |
26
|
209,200 | 26.65 | 26.65 | 26 | 0 | 24,800 | -0.7 |
| 09/01/2025 |
26.60
|
111,000 | 26.60 | 26.75 | 26.40 | 0 | 11,400 | -0.3 |
| 08/01/2025 |
26.60
|
267,300 | 26.20 | 26.65 | 25.90 | 4,200 | 60,500 | -1.5 |
| 07/01/2025 |
26.45
|
228,800 | 26.20 | 26.70 | 26.10 | 2,400 | 22,300 | -0.5 |
| 06/01/2025 |
26.20
|
257,600 | 26.85 | 27 | 26.20 | 3,100 | 75,100 | -1.9 |
| 03/01/2025 |
26.85
|
539,500 | 27.30 | 27.30 | 26.40 | 1,500 | 149,200 | -4.0 |
| 02/01/2025 |
27.30
|
175,000 | 27.10 | 27.30 | 26.60 | 0 | 32,700 | -0.9 |
| 31/12/2024 |
26.90
|
255,700 | 28 | 28 | 26.85 | 0 | 13,100 | -0.4 |
| 30/12/2024 |
26.95
|
391,200 | 26.95 | 27 | 26.40 | 12,100 | 20,100 | -0.2 |
| 27/12/2024 |
26.95
|
1,293,000 | 27.90 | 27.95 | 26.85 | 100 | 206,100 | -5.6 |
| 26/12/2024 |
27.90
|
591,200 | 27.90 | 28.10 | 27.85 | 43,600 | 0 | 1.2 |
| 25/12/2024 |
27.95
|
651,300 | 28.20 | 28.20 | 27.65 | 3,600 | 69,100 | -1.8 |
| 24/12/2024 |
27.90
|
685,200 | 27.70 | 28 | 27.60 | 26,800 | 23,700 | 0.1 |
| 23/12/2024 |
28
|
527,000 | 28 | 28.10 | 27.60 | 4,200 | 77,300 | -2.0 |
| 20/12/2024 |
27.95
|
1,161,900 | 27.90 | 28.30 | 27.60 | 8,100 | 61,900 | -1.5 |
| 19/12/2024 |
27.75
|
1,842,100 | 27.35 | 27.80 | 27.05 | 259,600 | 200 | 7.1 |
| 18/12/2024 |
27.40
|
382,700 | 27.20 | 27.45 | 26.95 | 31,400 | 22,500 | 0.2 |
| 17/12/2024 |
27.20
|
477,800 | 27.10 | 27.40 | 27.10 | 55,200 | 9,000 | 1.3 |
| 16/12/2024 |
27.10
|
477,000 | 27.10 | 27.15 | 26.55 | 0 | 53,700 | -1.4 |
| 13/12/2024 |
27.05
|
621,100 | 27.45 | 27.45 | 26.75 | 13,800 | 10,500 | 0.1 |
| 12/12/2024 |
27.45
|
1,066,400 | 27.45 | 28 | 27.20 | 14,400 | 93,502 | -2.2 |
| 11/12/2024 |
27.45
|
2,193,400 | 26.45 | 28.10 | 26.40 | 376,700 | 44,600 | 9.0 |
| 10/12/2024 |
26.60
|
542,200 | 26.60 | 26.60 | 26.30 | 8,700 | 18,600 | -0.3 |
| 09/12/2024 |
26.60
|
793,600 | 26.60 | 26.75 | 26.40 | 2,500 | 15,700 | -0.4 |
| 06/12/2024 |
26.60
|
576,500 | 26.95 | 26.95 | 26.45 | 12,100 | 41,100 | -0.8 |
| 05/12/2024 |
26.90
|
671,400 | 26 | 26.90 | 25.70 | 57,200 | 33,500 | 0.6 |
| 04/12/2024 |
26.10
|
469,900 | 26.65 | 26.65 | 25.90 | 500 | 45,100 | -1.2 |
| 03/12/2024 |
26.80
|
787,800 | 26.45 | 26.80 | 26.25 | 28,600 | 14,600 | 0.4 |
| 02/12/2024 |
26.45
|
415,600 | 26.35 | 26.60 | 26.05 | 2,000 | 91,987 | -2.4 |
| 29/11/2024 |
26.20
|
806,000 | 25.85 | 26.20 | 25.70 | 118,800 | 32,100 | 2.3 |
| 28/11/2024 |
25.60
|
199,200 | 25.50 | 25.70 | 25.35 | 4,000 | 52,600 | -1.2 |
| 27/11/2024 |
25.50
|
348,500 | 25.45 | 25.75 | 25.10 | 58,900 | 76,700 | -0.5 |
| 26/11/2024 |
25.45
|
363,000 | 24.85 | 25.45 | 24.85 | 34,700 | 9,300 | 0.6 |
| 25/11/2024 |
25.20
|
207,100 | 25.20 | 25.20 | 24.50 | 1,500 | 37,100 | -0.9 |
| 22/11/2024 |
25.20
|
256,000 | 24.85 | 25.25 | 24.85 | 1,200 | 53,100 | -1.3 |
| 21/11/2024 |
25.15
|
270,100 | 25.10 | 25.15 | 24.65 | 3,400 | 45,200 | -1.0 |
| 20/11/2024 |
25.10
|
408,700 | 24.30 | 25.20 | 24.10 | 79,300 | 12,500 | 1.6 |
| 19/11/2024 |
24.75
|
364,300 | 25.80 | 25.80 | 24.75 | 2,700 | 38,700 | -0.9 |
| 18/11/2024 |
25.80
|
467,800 | 26.20 | 26.45 | 25.30 | 32,100 | 34,200 | -0.1 |
| 15/11/2024 |
26.50
|
769,700 | 26.80 | 26.90 | 26 | 18,500 | 79,100 | -1.6 |
| 14/11/2024 |
27
|
965,400 | 27 | 27.20 | 26.70 | 24,500 | 54,800 | -0.8 |
| 13/11/2024 |
26.90
|
928,700 | 26.10 | 26.90 | 26.10 | 213,800 | 16,700 | 5.2 |
| 12/11/2024 |
26.25
|
629,300 | 26.40 | 26.55 | 26.05 | 5,300 | 27,800 | -0.6 |
| 11/11/2024 |
26.40
|
1,257,000 | 26.50 | 26.95 | 26.25 | 67,900 | 59,100 | 0.2 |
| 08/11/2024 |
26.35
|
934,100 | 26.45 | 26.70 | 26 | 50,100 | 64,600 | -0.4 |
| 07/11/2024 |
26.15
|
1,269,900 | 25.70 | 26.95 | 25.60 | 42,600 | 113,900 | -1.9 |
| 06/11/2024 |
25.70
|
697,800 | 25.20 | 25.70 | 25.20 | 0 | 0 | 0 |
| 05/11/2024 |
25.45
|
704,400 | 25.25 | 25.55 | 25 | 51,400 | 46,400 | 0.1 |
| 04/11/2024 |
25.25
|
1,107,500 | 25.20 | 25.50 | 25.15 | 30,400 | 49,000 | -0.5 |
| 01/11/2024 |
25.10
|
665,500 | 25 | 25.30 | 24.80 | 16,400 | 16,300 | 0.0 |
| 31/10/2024 |
25
|
438,500 | 24.95 | 25.10 | 24.70 | 53,300 | 3,000 | 1.3 |
| 30/10/2024 |
24.95
|
797,000 | 24.15 | 24.95 | 24 | 108,300 | 6,600 | 2.5 |
| 29/10/2024 |
24.15
|
487,200 | 23.95 | 24.25 | 23.75 | 59,200 | 6,400 | 1.3 |
| 28/10/2024 |
23.75
|
150,500 | 24.15 | 24.15 | 23.50 | 8,000 | 11,800 | -0.1 |
| 25/10/2024 |
23.85
|
137,300 | 23.85 | 24 | 23.60 | 0 | 16,800 | -0.4 |
| 24/10/2024 |
23.85
|
188,400 | 24 | 24.30 | 23.70 | 0 | 4,300 | -0.1 |
| 23/10/2024 |
24.15
|
189,000 | 24.20 | 24.20 | 23.85 | 10,500 | 15,800 | -0.1 |
| 22/10/2024 |
24.20
|
363,900 | 24.70 | 24.70 | 23.60 | 53,100 | 2,900 | 1.2 |
| 21/10/2024 |
24.70
|
212,900 | 24.90 | 25 | 24.50 | 21,400 | 1,400 | 0.5 |
| 18/10/2024 |
24.90
|
379,900 | 24.85 | 25.05 | 24.75 | 19,800 | 0 | 0.5 |
| 17/10/2024 |
24.80
|
215,700 | 24.75 | 24.80 | 24.55 | 2,500 | 1,800 | 0.0 |
| 16/10/2024 |
24.60
|
183,600 | 24.40 | 24.80 | 24.25 | 1,000 | 26,700 | -0.6 |
| 15/10/2024 |
24.65
|
350,500 | 24.80 | 24.95 | 24.40 | 2,600 | 51,800 | -1.2 |
| 14/10/2024 |
24.95
|
389,700 | 24.95 | 25.15 | 24.80 | 0 | 12,100 | -0.3 |
| 11/10/2024 |
25.15
|
406,700 | 25.20 | 25.25 | 24.90 | 16,600 | 0 | 0.4 |
| 10/10/2024 |
25.10
|
963,600 | 24.60 | 25.20 | 24.50 | 76,400 | 3,300 | 1.8 |
| 09/10/2024 |
24.45
|
212,700 | 24.10 | 24.85 | 24 | 10,800 | 4,100 | 0.2 |
| 08/10/2024 |
24.20
|
180,200 | 23.95 | 24.20 | 23.90 | 100 | 900 | -0.0 |
| 07/10/2024 |
23.95
|
251,600 | 24.45 | 24.70 | 23.85 | 3,000 | 11,200 | -0.2 |
| 04/10/2024 |
24.45
|
275,900 | 24.60 | 24.90 | 24.25 | 1,000 | 49,100 | -1.2 |
| 03/10/2024 |
24.90
|
688,900 | 25.20 | 25.40 | 24.65 | 2,900 | 5,200 | -0.1 |
| 02/10/2024 |
25.15
|
679,000 | 25.25 | 25.25 | 24.95 | 1,500 | 37,200 | -0.9 |
| 01/10/2024 |
25.30
|
1,400,700 | 24.90 | 25.45 | 24.90 | 59,600 | 8,000 | 1.3 |
| 30/09/2024 |
24.80
|
514,000 | 24.50 | 24.80 | 24.25 | 5,200 | 10,300 | -0.1 |
| 27/09/2024 |
24.50
|
637,000 | 24.50 | 24.90 | 24.40 | 45,300 | 0 | 1.1 |
| 26/09/2024 |
24.45
|
329,100 | 24.45 | 24.65 | 24.20 | 13,600 | 7,500 | 0.2 |
| 25/09/2024 |
24.40
|
600,100 | 24.45 | 24.45 | 24 | 16,800 | 0 | 0.4 |
| 24/09/2024 |
24.40
|
204,800 | 24.45 | 24.45 | 24.25 | 0 | 5,600 | -0.1 |
| 23/09/2024 |
24.25
|
360,800 | 24.50 | 24.50 | 24.10 | 7,500 | 9,900 | -0.1 |
| 20/09/2024 |
24.60
|
688,000 | 24.70 | 24.70 | 24.40 | 100,000 | 4,400 | 2.3 |
| 19/09/2024 |
24.45
|
267,900 | 24.60 | 24.70 | 24.40 | 7,900 | 12,700 | -0.1 |
| 18/09/2024 |
24.50
|
936,800 | 23.90 | 24.70 | 23.70 | 5,300 | 96,700 | -2.2 |
| 17/09/2024 |
23.80
|
241,800 | 23.40 | 23.80 | 23.40 | 100 | 3,200 | -0.1 |
| 16/09/2024 |
23.80
|
238,100 | 23.60 | 24 | 23.60 | 19,100 | 0 | 0.5 |
| 13/09/2024 |
24
|
487,500 | 23.60 | 24.10 | 23.50 | 80,700 | 0 | 1.9 |
| 12/09/2024 |
23.55
|
212,100 | 23.50 | 24 | 23.35 | 1,100 | 1,800 | -0.0 |
| 11/09/2024 |
23.40
|
439,700 | 23.15 | 23.50 | 22.85 | 41,900 | 26,500 | 0.4 |
| 10/09/2024 |
23.15
|
345,800 | 23.30 | 23.40 | 22.95 | 100,900 | 24,500 | 1.8 |
| 09/09/2024 |
23.30
|
134,400 | 23.45 | 23.50 | 23.15 | 0 | 0 | 0 |
| 06/09/2024 |
23.80
|
152,600 | 23.50 | 23.80 | 23.10 | 7,800 | 2,800 | 0.1 |
| 05/09/2024 |
23.50
|
456,400 | 24.10 | 24.10 | 23.50 | 121,500 | 400 | 2.9 |
| 04/09/2024 |
24
|
444,600 | 23.65 | 24.10 | 23.55 | 27,000 | 1,400 | 0.6 |
| 30/08/2024 |
24
|
270,300 | 23.70 | 24 | 23.50 | 300 | 200 | 0.0 |
| 29/08/2024 |
23.70
|
308,300 | 23.70 | 23.75 | 23.45 | 5,500 | 60,900 | -1.3 |
| 28/08/2024 |
23.70
|
411,700 | 24.50 | 24.50 | 23.65 | 17,800 | 43,400 | -0.6 |
| 27/08/2024 |
23.90
|
316,300 | 24.25 | 24.35 | 23.80 | 700 | 45,400 | -1.1 |
| 26/08/2024 |
24.25
|
689,200 | 24.95 | 24.95 | 24.25 | 14,400 | 145,900 | -3.2 |
| 23/08/2024 |
24.90
|
953,900 | 24.50 | 24.90 | 24.20 | 21,800 | 28,300 | -0.2 |