| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-01-13) |
0.05 | 0.34% | 1,059,300 | 3,600 | 0.1 |
14.10
15.20
15.20
|
|
2 tháng
(2024-12-13) |
-2.40 | -13.87% | 1,893,700 | -1,400 | -0.0 |
14.10
17.50
15.20
|
|
3 tháng
(2024-11-13) |
-3.80 | -20.32% | 3,239,100 | 6,300 | 0.1 |
14.10
18.80
15.20
|
|
6 tháng
(2024-08-15) |
-5.90 | -28.37% | 9,839,431 | -9,700 | -0.3 |
14.10
24.20
15.20
|
|
12 tháng
(2024-02-19) |
-6.10 | -29.05% | 55,291,095 | 8,800 | 0.2 |
14.10
27.80
15.20
|
|
24 tháng
(2023-02-22) |
0.74 | 5.21% | 100,833,449 | 11,300 | 0.2 |
12.63
27.80
15.20
|
|
36 tháng
(2022-02-28) |
1.65 | 12.41% | 133,131,367 | 11,900 | 0.2 |
6.77
39.69
15.20
|
|
60 tháng
(2020-03-09) |
11.48 | 335.88% | 142,599,293 | 18,550 | 0.4 |
2.79
39.69
15.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/09/2024 |
21.80
|
88,300 | 21.70 | 21.80 | 20.90 | 0 | 0 | 0 |
| 16/09/2024 |
21.40
|
32,360 | 21.60 | 22 | 21.40 | 0 | 0 | 0 |
| 13/09/2024 |
21.30
|
19,100 | 21.70 | 21.70 | 21.30 | 0 | 0 | 0 |
| 12/09/2024 |
21.60
|
29,300 | 21.70 | 21.80 | 21.30 | 0 | 0 | 0 |
| 11/09/2024 |
21.60
|
24,802 | 21.70 | 21.80 | 21.30 | 500 | 0 | 0.0 |
| 10/09/2024 |
21.80
|
58,501 | 22 | 22.30 | 21.30 | 500 | 0 | 0.0 |
| 09/09/2024 |
22
|
62,520 | 22.20 | 22.30 | 21.40 | 0 | 0 | 0 |
| 06/09/2024 |
22.10
|
26,343 | 22.20 | 22.30 | 21.60 | 0 | 0 | 0 |
| 05/09/2024 |
22.10
|
67,300 | 22.40 | 22.50 | 21.80 | 0 | 0 | 0 |
| 04/09/2024 |
22.30
|
48,300 | 22.50 | 22.70 | 21.80 | 0 | 0 | 0 |
| 30/08/2024 |
22.80
|
93,507 | 22.80 | 23 | 22.40 | 0 | 21,000 | -0.5 |
| 29/08/2024 |
22.80
|
302,566 | 22.20 | 22.80 | 21.90 | 0 | 0 | 0 |
| 28/08/2024 |
22.20
|
33,602 | 22.30 | 22.30 | 21.80 | 0 | 0 | 0 |
| 27/08/2024 |
22.20
|
84,173 | 21.30 | 22.40 | 21.30 | 0 | 0 | 0 |
| 26/08/2024 |
22.20
|
66,501 | 22.10 | 22.50 | 21.90 | 0 | 0 | 0 |
| 23/08/2024 |
22.10
|
32,160 | 22.10 | 22.20 | 21.80 | 0 | 0 | 0 |
| 22/08/2024 |
22.30
|
118,947 | 21.50 | 22.80 | 21.40 | 0 | 0 | 0 |
| 21/08/2024 |
22.40
|
185,800 | 22.30 | 22.50 | 22 | 0 | 0 | 0 |
| 20/08/2024 |
22.20
|
159,001 | 22.30 | 22.70 | 21.60 | 0 | 0 | 0 |
| 19/08/2024 |
22.20
|
151,451 | 21.90 | 22.50 | 21.80 | 0 | 0 | 0 |
| 16/08/2024 |
22
|
401,805 | 21 | 22.40 | 20.70 | 0 | 0 | 0 |
| 15/08/2024 |
20.80
|
94,901 | 21.20 | 21.50 | 20.60 | 0 | 0 | 0 |
| 14/08/2024 |
21.20
|
291,936 | 21 | 21.40 | 20.50 | 0 | 0 | 0 |
| 13/08/2024 |
20.30
|
65,323 | 20.30 | 20.50 | 20 | 0 | 0 | 0 |
| 12/08/2024 |
20.40
|
118,731 | 20.20 | 20.50 | 19.90 | 0 | 0 | 0 |
| 09/08/2024 |
20.40
|
170,401 | 20.20 | 20.50 | 19.80 | 0 | 0 | 0 |
| 08/08/2024 |
20.40
|
51,510 | 20.30 | 20.50 | 19.90 | 0 | 0 | 0 |
| 07/08/2024 |
20.30
|
48,200 | 20.50 | 20.60 | 20.20 | 0 | 0 | 0 |
| 06/08/2024 |
20.50
|
96,581 | 20 | 21 | 19.60 | 0 | 0 | 0 |
| 05/08/2024 |
20
|
213,323 | 21 | 21.80 | 19.50 | 0 | 0 | 0 |
| 02/08/2024 |
21.60
|
133,336 | 21 | 22 | 20.70 | 0 | 0 | 0 |
| 01/08/2024 |
21.60
|
134,247 | 21.50 | 21.90 | 20.10 | 0 | 0 | 0 |
| 31/07/2024 |
21.50
|
126,608 | 21.70 | 22 | 21.20 | 0 | 0 | 0 |
| 30/07/2024 |
21.80
|
48,900 | 22.10 | 22.50 | 21.40 | 0 | 0 | 0 |
| 29/07/2024 |
22.10
|
59,438 | 21.80 | 22.30 | 21.60 | 0 | 0 | 0 |
| 26/07/2024 |
22
|
80,463 | 21.50 | 22.10 | 21.30 | 0 | 0 | 0 |
| 25/07/2024 |
21.80
|
85,986 | 21.50 | 22 | 21.20 | 0 | 0 | 0 |
| 24/07/2024 |
21.80
|
162,310 | 22 | 22.50 | 21 | 0 | 0 | 0 |
| 23/07/2024 |
22.10
|
158,353 | 22.10 | 22.20 | 20 | 0 | 0 | 0 |
| 22/07/2024 |
22
|
266,973 | 22.80 | 23.50 | 21.70 | 0 | 0 | 0 |
| 19/07/2024 |
23
|
185,727 | 23.20 | 23.90 | 22.30 | 0 | 0 | 0 |
| 18/07/2024 |
23.80
|
207,784 | 23.60 | 24 | 22.80 | 0 | 0 | 0 |
| 17/07/2024 |
23.60
|
459,812 | 24.60 | 25 | 22.50 | 0 | 0 | 0 |
| 16/07/2024 |
24.80
|
95,500 | 24.70 | 25 | 24.50 | 0 | 100 | -0.0 |
| 15/07/2024 |
24.80
|
112,966 | 24.80 | 25.20 | 24.50 | 0 | 0 | 0 |
| 12/07/2024 |
25
|
231,334 | 25 | 25.10 | 24.40 | 0 | 0 | 0 |
| 11/07/2024 |
24.90
|
119,660 | 25.20 | 25.50 | 24.80 | 0 | 0 | 0 |
| 10/07/2024 |
25
|
678,983 | 25.10 | 25.50 | 24.20 | 8,000 | 0 | 0.2 |
| 09/07/2024 |
25.40
|
456,040 | 24.90 | 25.50 | 24.60 | 8,000 | 0 | 0.2 |
| 08/07/2024 |
25.10
|
651,000 | 24.90 | 25.40 | 24.10 | 5,000 | 0 | 0.1 |
| 05/07/2024 |
25.30
|
815,161 | 24.10 | 25.30 | 24 | 0 | 0 | 0 |
| 04/07/2024 |
24.30
|
339,279 | 24.50 | 24.80 | 24 | 0 | 500 | -0.0 |
| 03/07/2024 |
24.60
|
1,154,418 | 24.50 | 24.80 | 23.50 | 0 | 0 | 0 |
| 02/07/2024 |
24.40
|
481,441 | 24.40 | 25 | 23.90 | 0 | 0 | 0 |
| 01/07/2024 |
24.70
|
214,522 | 24.50 | 24.70 | 24 | 0 | 0 | 0 |
| 28/06/2024 |
24.50
|
852,119 | 25.70 | 26 | 23.70 | 500 | 1,000 | -0.0 |
| 27/06/2024 |
25.70
|
257,452 | 25.40 | 26 | 25.10 | 0 | 0 | 0 |
| 26/06/2024 |
25
|
458,038 | 25.20 | 25.50 | 24.90 | 0 | 0 | 0 |
| 25/06/2024 |
25.20
|
398,940 | 25.30 | 25.50 | 24.70 | 1,000 | 0 | 0.0 |
| 24/06/2024 |
25.10
|
693,947 | 25.90 | 26.40 | 24.70 | 0 | 0 | 0 |
| 21/06/2024 |
25.90
|
850,764 | 26.30 | 26.80 | 24.90 | 0 | 0 | 0 |
| 20/06/2024 |
26.30
|
908,801 | 26.80 | 27 | 25.30 | 0 | 0 | 0 |
| 19/06/2024 |
26.80
|
686,907 | 26.50 | 27 | 26.30 | 0 | 2,000 | -0.1 |
| 18/06/2024 |
26.50
|
1,135,940 | 26.80 | 27.10 | 25.50 | 0 | 0 | 0 |
| 17/06/2024 |
26.80
|
1,766,382 | 27.50 | 28 | 25.90 | 0 | 0 | 0 |
| 14/06/2024 |
27.50
|
1,521,597 | 28.10 | 28.20 | 25.60 | 2,000 | 1,000 | 0.0 |
| 13/06/2024 |
27.80
|
1,018,716 | 26.70 | 28 | 26.60 | 0 | 0 | 0 |
| 12/06/2024 |
26.70
|
1,396,364 | 25.30 | 26.70 | 25 | 1,000 | 0 | 0.0 |
| 11/06/2024 |
25.30
|
878,300 | 25.50 | 25.60 | 24.70 | 0 | 0 | 0 |
| 10/06/2024 |
25.50
|
248,400 | 25.60 | 25.80 | 25.20 | 0 | 0 | 0 |
| 07/06/2024 |
25.60
|
251,002 | 25.30 | 25.60 | 25 | 0 | 0 | 0 |
| 06/06/2024 |
25.40
|
431,500 | 25.50 | 25.70 | 25 | 0 | 0 | 0 |
| 05/06/2024 |
25.40
|
217,826 | 25.40 | 25.70 | 25 | 0 | 0 | 0 |
| 04/06/2024 |
25.30
|
195,712 | 25.60 | 25.60 | 25 | 0 | 0 | 0 |
| 03/06/2024 |
25.40
|
415,756 | 25.50 | 26 | 25 | 0 | 0 | 0 |
| 31/05/2024 |
25.50
|
397,502 | 25.50 | 25.80 | 24.80 | 0 | 0 | 0 |
| 30/05/2024 |
25.40
|
722,832 | 25.70 | 25.80 | 24.30 | 0 | 0 | 0 |
| 29/05/2024 |
25.70
|
244,150 | 26.20 | 26.30 | 25.10 | 0 | 0 | 0 |
| 28/05/2024 |
26
|
400,200 | 25.70 | 26 | 25 | 0 | 0 | 0 |
| 27/05/2024 |
25.70
|
440,781 | 26.30 | 26.50 | 24.70 | 0 | 0 | 0 |
| 24/05/2024 |
26
|
724,701 | 27 | 27.10 | 24.60 | 0 | 0 | 0 |
| 23/05/2024 |
27
|
487,830 | 26.40 | 27.10 | 26.20 | 0 | 4,000 | -0.1 |
| 22/05/2024 |
26.50
|
613,840 | 25.90 | 26.90 | 25.80 | 0 | 0 | 0 |
| 21/05/2024 |
25.90
|
326,005 | 25.80 | 26.30 | 25.30 | 0 | 0 | 0 |
| 20/05/2024 |
25.80
|
357,981 | 26.30 | 26.40 | 25.50 | 0 | 25,000 | -0.6 |
| 17/05/2024 |
26.10
|
386,710 | 26.30 | 26.50 | 25.50 | 0 | 0 | 0 |
| 16/05/2024 |
26.10
|
431,420 | 26 | 26.60 | 25.60 | 4,000 | 0 | 0.1 |
| 15/05/2024 |
25.70
|
337,498 | 25.70 | 26 | 25.30 | 0 | 0 | 0 |
| 14/05/2024 |
25.20
|
718,800 | 25.70 | 26 | 25 | 3,000 | 8,900 | -0.1 |
| 13/05/2024 |
25.70
|
859,291 | 24.20 | 26.30 | 23.60 | 0 | 0 | 0 |
| 10/05/2024 |
24.20
|
111,823 | 24.60 | 24.60 | 23.50 | 0 | 100 | -0.0 |
| 09/05/2024 |
24.40
|
132,000 | 24.50 | 24.70 | 24 | 0 | 1,700 | -0.0 |
| 08/05/2024 |
24.40
|
318,948 | 23.70 | 24.40 | 23.40 | 0 | 100 | -0.0 |
| 07/05/2024 |
23.60
|
189,502 | 23.20 | 23.60 | 22.80 | 0 | 300 | -0.0 |
| 06/05/2024 |
23
|
94,506 | 22.70 | 23.10 | 22.10 | 0 | 0 | 0 |
| 03/05/2024 |
22.50
|
73,757 | 23 | 23 | 22.40 | 0 | 0 | 0 |
| 02/05/2024 |
22.80
|
166,005 | 23 | 23 | 22 | 0 | 0 | 0 |
| 26/04/2024 |
22.60
|
65,801 | 23.40 | 23.40 | 22.30 | 500 | 0 | 0.0 |
| 25/04/2024 |
23.30
|
102,100 | 23.40 | 23.50 | 22.70 | 1,200 | 0 | 0.0 |
| 24/04/2024 |
22.90
|
124,500 | 23.10 | 24 | 22.80 | 0 | 0 | 0 |