| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-06-25) |
-1.65 | -10.34% | 177,015,200 | -22,763,060 | -328.1 |
13.50
16.10
14.30
|
|
2 tháng
(2024-05-27) |
-2.25 | -13.60% | 308,289,000 | -26,434,269 | -387.7 |
13.50
17.15
14.30
|
|
3 tháng
(2024-04-26) |
-1.85 | -11.46% | 469,715,000 | -27,847,789 | -410.3 |
13.50
17.50
14.30
|
|
6 tháng
(2024-01-29) |
-4.45 | -23.73% | 1,323,819,600 | -30,995,805 | -449.6 |
13.50
20.80
14.30
|
|
12 tháng
(2023-07-31) |
-3.69 | -20.52% | 3,801,887,400 | -27,344,105 | -405.1 |
13.50
21.87
14.30
|
|
24 tháng
(2022-08-05) |
-11.60 | -44.78% | 7,251,403,300 | -94,714,449 | -1,224.6 |
8.08
27.46
14.30
|
|
36 tháng
(2021-08-10) |
-4.76 | -24.98% | 9,636,785,300 | -90,738,949 | -875.7 |
8.08
44.27
14.30
|
|
60 tháng
(2019-08-21) |
2.77 | 24.05% | 12,205,830,150 | -177,347,094 | -2,228.4 |
6.38
44.27
14.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/07/2024 |
14.10
|
6,920,700 | 14.30 | 14.35 | 13.85 | 6,000 | 2,408,400 | -31.2 |
| 25/07/2024 |
14.30
|
7,545,800 | 14.05 | 14.45 | 14 | 301,000 | 1,542,000 | -17.5 |
| 24/07/2024 |
14.30
|
11,142,600 | 13.45 | 14.40 | 13.45 | 109,900 | 359,000 | -3.5 |
| 23/07/2024 |
13.50
|
5,882,800 | 13.85 | 13.95 | 13.50 | 355,900 | 2,174,300 | -24.9 |
| 22/07/2024 |
13.85
|
12,080,800 | 13.45 | 14 | 12.75 | 1,021,600 | 3,010,500 | -26.5 |
| 19/07/2024 |
13.50
|
6,322,700 | 14.05 | 14.10 | 13.45 | 35,800 | 3,352,400 | -45.2 |
| 18/07/2024 |
14.10
|
5,432,400 | 13.50 | 14.10 | 13.45 | 502,100 | 0 | 6.8 |
| 17/07/2024 |
13.50
|
11,473,300 | 13.90 | 14.10 | 13.30 | 571,700 | 1,022,100 | -6.2 |
| 16/07/2024 |
13.95
|
9,973,800 | 14.35 | 14.40 | 13.95 | 15,400 | 933,800 | -13.0 |
| 15/07/2024 |
14.30
|
3,802,100 | 14.50 | 14.65 | 14.30 | 8,900 | 547,005 | -7.8 |
| 12/07/2024 |
14.55
|
3,251,100 | 14.75 | 14.85 | 14.55 | 8,500 | 175,323 | -2.5 |
| 11/07/2024 |
14.70
|
7,098,700 | 14.50 | 14.95 | 14.50 | 0 | 0 | 0 |
| 10/07/2024 |
14.45
|
7,442,900 | 14.50 | 14.65 | 14.30 | 8,500 | 2,545,700 | -36.7 |
| 09/07/2024 |
14.45
|
8,320,300 | 14.40 | 14.80 | 14.30 | 104,000 | 2,387,966 | -33.1 |
| 08/07/2024 |
14.40
|
28,422,400 | 14.90 | 15 | 14.20 | 418,984 | 2,639,600 | -32.2 |
| 05/07/2024 |
15
|
15,385,600 | 15.65 | 15.70 | 14.80 | 277,900 | 3,087,800 | -43.0 |
| 04/07/2024 |
15.60
|
8,936,100 | 15.90 | 16.10 | 15.55 | 152,100 | 1,942,466 | -28.3 |
| 03/07/2024 |
15.90
|
3,043,800 | 16.10 | 16.20 | 15.85 | 31,100 | 891,800 | -13.7 |
| 02/07/2024 |
16.10
|
4,738,700 | 16.05 | 16.20 | 15.85 | 233,000 | 613,600 | -6.0 |
| 01/07/2024 |
15.95
|
2,509,600 | 16 | 16 | 15.80 | 47,100 | 430,600 | -6.1 |
| 28/06/2024 |
16
|
4,178,400 | 16.05 | 16.10 | 15.60 | 759,900 | 49,477 | 11.4 |
| 27/06/2024 |
16
|
3,668,600 | 15.80 | 16.25 | 15.75 | 308,500 | 7,641 | 4.8 |
| 26/06/2024 |
15.80
|
2,721,700 | 16 | 16.10 | 15.80 | 2,000 | 233,183 | -3.7 |
| 25/06/2024 |
15.95
|
3,641,000 | 16 | 16.10 | 15.90 | 305,300 | 395,983 | -1.4 |
| 24/06/2024 |
16
|
7,866,200 | 15.85 | 16.20 | 15.75 | 47,000 | 455,717 | -6.5 |
| 21/06/2024 |
15.85
|
5,194,900 | 16 | 16.15 | 15.85 | 375,200 | 928,633 | -8.8 |
| 20/06/2024 |
16
|
6,642,600 | 16.15 | 16.30 | 15.85 | 600 | 921,603 | -14.7 |
| 19/06/2024 |
16.05
|
5,155,900 | 16.20 | 16.35 | 16 | 2,000 | 695,200 | -11.2 |
| 18/06/2024 |
16.20
|
3,418,700 | 16.25 | 16.40 | 16.20 | 22,400 | 215,120 | -3.1 |
| 17/06/2024 |
16.20
|
5,721,100 | 16.50 | 16.55 | 16.20 | 9,200 | 227,500 | -3.6 |
| 14/06/2024 |
16.50
|
6,370,900 | 16.90 | 16.95 | 16.50 | 19,600 | 132,430 | -1.9 |
| 13/06/2024 |
16.90
|
9,080,800 | 16.90 | 17.10 | 16.80 | 0 | 0 | 0 |
| 12/06/2024 |
16.75
|
4,846,900 | 16.60 | 16.80 | 16.45 | 370,089 | 8,600 | 6.0 |
| 11/06/2024 |
16.50
|
6,084,000 | 16.65 | 16.75 | 16.40 | 307,100 | 88,288 | 3.6 |
| 10/06/2024 |
16.60
|
5,949,000 | 16.80 | 16.85 | 16.60 | 71,578 | 889,900 | -13.7 |
| 07/06/2024 |
16.70
|
3,895,900 | 16.80 | 16.85 | 16.60 | 2,100 | 170,011 | -2.8 |
| 06/06/2024 |
16.65
|
6,341,400 | 16.85 | 16.95 | 16.60 | 3,300 | 233,700 | -3.9 |
| 05/06/2024 |
16.80
|
6,893,300 | 17.10 | 17.15 | 16.80 | 9,400 | 114,450 | -1.8 |
| 04/06/2024 |
17.05
|
4,689,800 | 17.25 | 17.30 | 17.05 | 3,700 | 25,900 | -0.4 |
| 03/06/2024 |
17.15
|
10,266,300 | 17 | 17.35 | 16.90 | 420,000 | 11,199 | 7.0 |
| 31/05/2024 |
16.80
|
4,875,200 | 16.90 | 16.95 | 16.70 | 112,300 | 48,200 | 1.1 |
| 30/05/2024 |
16.85
|
8,309,900 | 16.65 | 16.90 | 16.50 | 903,800 | 25,600 | 14.7 |
| 29/05/2024 |
16.85
|
8,479,200 | 16.85 | 17.15 | 16.75 | 101,700 | 869,258 | -13.0 |
| 28/05/2024 |
16.80
|
5,129,400 | 16.75 | 16.95 | 16.65 | 199,000 | 207,300 | -0.1 |
| 27/05/2024 |
16.55
|
6,062,400 | 16.70 | 16.80 | 16.45 | 51,833 | 434,500 | -6.4 |
| 24/05/2024 |
16.70
|
14,823,800 | 17.25 | 17.50 | 16.35 | 36,300 | 1,309,900 | -21.5 |
| 23/05/2024 |
17.40
|
7,116,000 | 17.55 | 17.55 | 17.20 | 15,400 | 727,966 | -12.3 |
| 22/05/2024 |
17.50
|
16,274,700 | 17.25 | 17.75 | 17.15 | 344,800 | 123,726 | 3.9 |
| 21/05/2024 |
17.25
|
8,910,100 | 17.40 | 17.40 | 17 | 1,040,800 | 871,607 | 2.9 |
| 20/05/2024 |
17.40
|
9,282,700 | 17.60 | 17.70 | 17.35 | 19,700 | 551,300 | -9.3 |
| 17/05/2024 |
17.40
|
9,345,900 | 17.35 | 17.50 | 17.15 | 855,100 | 699,709 | 2.7 |
| 16/05/2024 |
17.25
|
8,211,500 | 17.30 | 17.50 | 17.15 | 1,769,100 | 21,316 | 30.3 |
| 15/05/2024 |
17.10
|
8,526,000 | 17.15 | 17.30 | 17 | 457,000 | 1,416,163 | -16.4 |
| 14/05/2024 |
17.10
|
8,002,800 | 16.90 | 17.20 | 16.80 | 1,127,800 | 242,900 | 15.1 |
| 13/05/2024 |
16.85
|
5,492,900 | 16.85 | 17 | 16.60 | 38,800 | 315,807 | -4.7 |
| 10/05/2024 |
16.80
|
8,581,900 | 16.80 | 17 | 16.55 | 1,530,500 | 1,410,600 | 2.2 |
| 09/05/2024 |
16.60
|
6,492,900 | 17 | 17.10 | 16.55 | 610,000 | 311,178 | 5.0 |
| 08/05/2024 |
16.90
|
12,069,500 | 16.80 | 17.15 | 16.50 | 161,600 | 1,676,068 | -25.3 |
| 07/05/2024 |
17
|
5,354,700 | 17.10 | 17.15 | 16.80 | 16,900 | 148,100 | -2.2 |
| 06/05/2024 |
17.10
|
10,394,900 | 16.50 | 17.10 | 16.50 | 1,390,000 | 6,080 | 23.4 |
| 03/05/2024 |
16.40
|
7,983,700 | 16.60 | 16.95 | 16.40 | 39,000 | 406,100 | -6.1 |
| 02/05/2024 |
16.40
|
7,059,700 | 16.15 | 16.40 | 15.90 | 172,300 | 626,800 | -7.3 |
| 26/04/2024 |
16.15
|
7,502,300 | 16.10 | 16.60 | 16.05 | 317,800 | 491,100 | -2.9 |
| 25/04/2024 |
16.35
|
6,878,500 | 16.55 | 16.55 | 16.10 | 196,600 | 486,100 | -4.8 |
| 24/04/2024 |
16.55
|
12,137,600 | 15.90 | 16.55 | 15.50 | 1,696,400 | 324,400 | 22.1 |
| 23/04/2024 |
15.50
|
11,676,900 | 16.10 | 16.20 | 15.50 | 270,500 | 2,098,900 | -29.1 |
| 22/04/2024 |
16
|
13,352,000 | 16 | 16.20 | 15.85 | 349,400 | 244,300 | 1.7 |
| 19/04/2024 |
15.60
|
19,855,100 | 16.30 | 16.65 | 15.60 | 902,700 | 1,592,600 | -11.1 |
| 17/04/2024 |
16.70
|
17,736,000 | 17.80 | 17.85 | 16.70 | 705,700 | 1,131,700 | -7.6 |
| 16/04/2024 |
17.65
|
25,425,100 | 18.10 | 18.30 | 17.20 | 948,400 | 114,900 | 14.8 |
| 15/04/2024 |
18.45
|
19,178,100 | 19.60 | 19.80 | 18.45 | 357,600 | 34,600 | 6.1 |
| 12/04/2024 |
19.80
|
10,054,000 | 19.45 | 19.80 | 19.30 | 8,000 | 74,100 | -1.3 |
| 11/04/2024 |
19.25
|
15,776,200 | 19.20 | 19.60 | 19.10 | 25,000 | 325,700 | -5.8 |
| 10/04/2024 |
19.60
|
11,006,200 | 20.15 | 20.20 | 19.60 | 8,000 | 1,117,300 | -22.2 |
| 09/04/2024 |
20.15
|
10,780,300 | 19.80 | 20.15 | 19.55 | 38,600 | 373,400 | -6.6 |
| 08/04/2024 |
19.75
|
12,185,200 | 19.90 | 20 | 19.65 | 834,200 | 283,300 | 10.9 |
| 05/04/2024 |
19.90
|
21,552,800 | 19.75 | 20.30 | 19.50 | 1,923,300 | 1,368,000 | 11.3 |
| 04/04/2024 |
20.05
|
26,501,300 | 20 | 20.40 | 19.40 | 4,045,200 | 1,694,500 | 47.0 |
| 03/04/2024 |
20
|
24,047,600 | 20.85 | 20.85 | 20 | 2,190,800 | 765,300 | 29.2 |
| 02/04/2024 |
20.80
|
28,182,900 | 20.05 | 20.80 | 19.80 | 3,760,900 | 869,000 | 58.8 |
| 01/04/2024 |
20.20
|
24,299,000 | 19.70 | 20.40 | 19.70 | 1,673,500 | 464,000 | 24.4 |
| 29/03/2024 |
19.85
|
13,378,200 | 20 | 20.05 | 19.60 | 1,119,200 | 503,800 | 12.2 |
| 28/03/2024 |
20
|
16,964,900 | 20.55 | 20.55 | 19.90 | 120,000 | 358,900 | -4.8 |
| 27/03/2024 |
20.30
|
21,338,000 | 19.95 | 20.30 | 19.70 | 173,900 | 176,400 | -0.0 |
| 26/03/2024 |
19.85
|
17,655,700 | 19.70 | 20.10 | 19.40 | 746,800 | 1,702,300 | -18.9 |
| 25/03/2024 |
19.70
|
33,203,800 | 19.85 | 20.45 | 19.45 | 1,073,800 | 1,690,600 | -12.6 |
| 22/03/2024 |
19.85
|
30,550,900 | 19.50 | 19.85 | 19.30 | 353,200 | 351,100 | 0.1 |
| 21/03/2024 |
19.50
|
38,130,900 | 18.75 | 19.55 | 18.65 | 3,008,600 | 1,066,500 | 37.8 |
| 20/03/2024 |
18.75
|
12,371,300 | 18.50 | 18.80 | 18.35 | 396,500 | 74,700 | 6.0 |
| 19/03/2024 |
18.50
|
11,642,400 | 19 | 19.30 | 18.50 | 8,700 | 266,000 | -4.9 |
| 18/03/2024 |
19
|
36,188,500 | 18.30 | 19.30 | 18.20 | 3,694,200 | 2,174,900 | 28.4 |
| 15/03/2024 |
18.30
|
29,126,500 | 18.10 | 18.85 | 18.10 | 1,897,300 | 2,165,000 | -4.7 |
| 14/03/2024 |
18.10
|
12,184,100 | 18.15 | 18.40 | 17.90 | 67,200 | 1,476,300 | -25.5 |
| 13/03/2024 |
18.15
|
10,290,400 | 17.50 | 18.20 | 17.50 | 540,600 | 228,400 | 5.6 |
| 12/03/2024 |
17.50
|
12,940,100 | 17.75 | 17.80 | 17.30 | 707,800 | 478,900 | 4.0 |
| 11/03/2024 |
17.75
|
9,527,700 | 18.05 | 18.10 | 17.75 | 907,200 | 3,008,900 | -37.8 |
| 08/03/2024 |
18.05
|
15,192,200 | 18.35 | 18.45 | 18 | 1,558,278 | 3,117,304 | -28.2 |
| 07/03/2024 |
18.35
|
10,825,400 | 18.15 | 18.40 | 18 | 864,500 | 1,694,200 | -15.0 |
| 06/03/2024 |
18.15
|
10,453,500 | 18.55 | 18.55 | 18.10 | 733,900 | 519,000 | 3.9 |
| 05/03/2024 |
18.55
|
8,080,200 | 18.65 | 18.70 | 18.40 | 916,400 | 1,330,000 | -7.7 |