Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-30) |
-0.35 | -1.97% | 64,457,800 | -10,558,739 | -184.0 |
17.10
17.90
17.40
|
2 tháng
(2024-09-30) |
-1.35 | -7.20% | 142,405,400 | -17,281,539 | -304.9 |
17.10
19.30
17.40
|
3 tháng
(2024-09-04) |
-1.90 | -9.84% | 214,233,900 | -27,495,239 | -494.1 |
17.10
19.30
17.40
|
6 tháng
(2024-06-03) |
-3.36 | -16.18% | 438,874,200 | -31,822,390 | -572.6 |
16.40
20.85
17.40
|
12 tháng
(2023-12-05) |
-4.47 | -20.46% | 1,221,277,200 | -40,981,552 | -794.6 |
16.40
23.08
17.40
|
24 tháng
(2022-12-12) |
2.79 | 19.09% | 3,649,939,000 | -12,297,134 | -183.7 |
12.82
26.25
17.40
|
36 tháng
(2021-12-15) |
-14.22 | -44.96% | 5,087,321,200 | -2,680,154 | 167.2 |
9.58
39.52
17.40
|
60 tháng
(2019-12-26) |
0.57 | 3.39% | 5,393,854,621 | 199,806 | 312.4 |
9.58
39.52
17.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2024 |
17.40
|
2,779,700 | 17.60 | 17.60 | 17.40 | 12,200 | 27,500 | -0.3 |
28/11/2024 |
17.50
|
1,740,900 | 17.70 | 17.70 | 17.50 | 4,200 | 39,700 | -0.6 |
27/11/2024 |
17.50
|
1,495,500 | 17.70 | 17.70 | 17.50 | 33,200 | 259,500 | -4.0 |
26/11/2024 |
17.70
|
3,426,200 | 17.55 | 17.90 | 17.55 | 201,700 | 12,404 | 3.4 |
25/11/2024 |
17.55
|
1,669,400 | 17.50 | 17.65 | 17.45 | 24,200 | 26,831 | -0.0 |
22/11/2024 |
17.45
|
4,168,900 | 17.35 | 17.85 | 17.30 | 173,700 | 169,087 | 0.1 |
21/11/2024 |
17.35
|
2,742,800 | 17.30 | 17.45 | 17.15 | 96,100 | 1,065,092 | -16.7 |
20/11/2024 |
17.30
|
4,545,600 | 17.35 | 17.60 | 17.20 | 333,000 | 2,053,600 | -29.8 |
19/11/2024 |
17.30
|
3,251,400 | 17.40 | 17.50 | 17 | 38,200 | 673,700 | -11.0 |
18/11/2024 |
17.30
|
3,582,900 | 17.25 | 17.55 | 17.15 | 96,000 | 1,313,028 | -21.1 |
15/11/2024 |
17.25
|
4,105,300 | 17.15 | 17.40 | 17.05 | 70,500 | 59,174 | 0.2 |
14/11/2024 |
17.20
|
1,885,700 | 17.50 | 17.60 | 17.20 | 0 | 113,223 | -2.0 |
13/11/2024 |
17.45
|
3,089,100 | 17.60 | 17.75 | 17.35 | 60,700 | 79,500 | -0.3 |
12/11/2024 |
17.60
|
1,971,100 | 17.90 | 18.05 | 17.60 | 0 | 52,600 | -0.9 |
11/11/2024 |
17.90
|
3,607,500 | 17.35 | 18 | 17.30 | 78,000 | 155,300 | -1.4 |
08/11/2024 |
17.35
|
1,882,000 | 17.55 | 17.55 | 17.25 | 50,600 | 627,700 | -10.0 |
07/11/2024 |
17.45
|
2,675,400 | 17.70 | 17.70 | 17.40 | 1,800 | 692,000 | -12.1 |
06/11/2024 |
17.55
|
2,793,500 | 17.35 | 17.55 | 17.20 | 0 | 0 | 0 |
05/11/2024 |
17.10
|
2,389,400 | 17.25 | 17.45 | 17.10 | 53,300 | 1,367,900 | -22.6 |
04/11/2024 |
17.15
|
3,102,900 | 17.65 | 17.65 | 17.10 | 0 | 776,200 | -13.4 |
01/11/2024 |
17.50
|
2,796,000 | 17.75 | 17.90 | 17.50 | 32,400 | 788,500 | -13.4 |
31/10/2024 |
17.75
|
2,052,400 | 17.90 | 17.90 | 17.70 | 0 | 500,000 | -8.9 |
30/10/2024 |
17.75
|
2,704,200 | 17.90 | 18.05 | 17.60 | 116,700 | 1,182,700 | -18.9 |
29/10/2024 |
17.75
|
1,773,100 | 17.95 | 17.95 | 17.75 | 2,600 | 100,000 | -1.7 |
28/10/2024 |
17.80
|
1,115,100 | 17.75 | 17.95 | 17.70 | 1,200 | 26,500 | -0.5 |
25/10/2024 |
17.70
|
2,792,200 | 17.95 | 18.05 | 17.70 | 0 | 505,300 | -9.0 |
24/10/2024 |
17.95
|
2,503,100 | 18.15 | 18.20 | 17.85 | 300 | 863,700 | -15.5 |
23/10/2024 |
17.95
|
3,312,000 | 17.90 | 18.10 | 17.85 | 148,500 | 1,083,000 | -16.7 |
22/10/2024 |
17.90
|
3,894,200 | 18.10 | 18.25 | 17.85 | 26,900 | 169,900 | -2.6 |
21/10/2024 |
18.10
|
2,450,800 | 18.20 | 18.35 | 18.10 | 197,300 | 291,500 | -1.7 |
18/10/2024 |
18.20
|
2,358,900 | 18.50 | 18.50 | 18.20 | 5,400 | 19,300 | -0.3 |
17/10/2024 |
18.45
|
2,484,100 | 18.35 | 18.45 | 18.05 | 38,300 | 616,700 | -10.5 |
16/10/2024 |
18.20
|
1,787,700 | 18.30 | 18.45 | 18.15 | 9,300 | 21,800 | -0.2 |
15/10/2024 |
18.30
|
3,787,800 | 18.65 | 18.80 | 18.30 | 5,100 | 642,000 | -11.8 |
14/10/2024 |
18.55
|
3,878,700 | 18.60 | 18.85 | 18.55 | 243,100 | 323,100 | -1.5 |
11/10/2024 |
18.45
|
1,880,900 | 18.45 | 18.60 | 18.40 | 54,500 | 5,200 | 0.9 |
10/10/2024 |
18.40
|
2,761,000 | 18.70 | 18.75 | 18.40 | 3,000 | 67,500 | -1.2 |
09/10/2024 |
18.60
|
2,489,300 | 18.40 | 18.65 | 18.40 | 4,300 | 59,100 | -1.0 |
08/10/2024 |
18.30
|
2,359,500 | 18.25 | 18.45 | 18.15 | 30,600 | 297,800 | -4.9 |
07/10/2024 |
18.30
|
4,799,500 | 18.50 | 18.60 | 18.10 | 44,400 | 2,309,500 | -41.4 |
04/10/2024 |
18.40
|
5,191,800 | 18.70 | 18.80 | 18.30 | 20,300 | 1,775,400 | -32.6 |
03/10/2024 |
18.70
|
6,617,800 | 19.15 | 19.40 | 18.65 | 80,400 | 505,300 | -8.1 |
02/10/2024 |
19.10
|
4,619,200 | 19.20 | 19.40 | 19.10 | 16,300 | 37,300 | -0.4 |
01/10/2024 |
19.30
|
11,572,800 | 18.90 | 19.50 | 18.85 | 2,019,000 | 28,800 | 38.4 |
30/09/2024 |
18.75
|
3,518,100 | 18.70 | 19 | 18.70 | 119,100 | 44,000 | 1.4 |
27/09/2024 |
18.70
|
5,695,700 | 19.10 | 19.10 | 18.70 | 83,000 | 1,159,400 | -20.3 |
26/09/2024 |
18.95
|
5,118,600 | 18.95 | 19.15 | 18.80 | 154,000 | 293,700 | -2.6 |
25/09/2024 |
18.85
|
5,497,400 | 19 | 19.10 | 18.85 | 6,000 | 138,400 | -2.5 |
24/09/2024 |
18.85
|
2,738,200 | 18.70 | 18.85 | 18.65 | 57,000 | 514,300 | -8.6 |
23/09/2024 |
18.65
|
8,947,200 | 18.65 | 19.10 | 18.65 | 250,200 | 553,700 | -5.7 |
20/09/2024 |
18.65
|
5,239,300 | 18.65 | 18.70 | 18.45 | 791,200 | 2,443,500 | -30.7 |
19/09/2024 |
18.50
|
4,148,300 | 18.50 | 18.65 | 18.30 | 532,100 | 2,256,300 | -31.8 |
18/09/2024 |
18.35
|
4,945,200 | 18.70 | 18.85 | 18.30 | 2,200 | 2,530,000 | -46.7 |
17/09/2024 |
18.80
|
4,159,300 | 18.20 | 18.80 | 18.20 | 120,400 | 630,400 | -9.3 |
16/09/2024 |
18.20
|
2,417,000 | 18.30 | 18.50 | 18 | 62,700 | 255,700 | -3.5 |
13/09/2024 |
18.10
|
2,294,000 | 18.20 | 18.30 | 18 | 200,800 | 817,100 | -11.2 |
12/09/2024 |
18
|
2,742,700 | 18.60 | 18.60 | 18 | 32,900 | 592,000 | -10.3 |
11/09/2024 |
18.40
|
2,469,300 | 18.65 | 18.70 | 18.30 | 83,700 | 34,900 | 0.9 |
10/09/2024 |
18.65
|
2,317,200 | 19 | 19.05 | 18.60 | 35,200 | 400,200 | -6.8 |
09/09/2024 |
18.80
|
2,794,700 | 19 | 19.20 | 18.80 | 0 | 0 | 0 |
06/09/2024 |
19
|
2,375,200 | 18.95 | 19.25 | 18.95 | 37,900 | 76,100 | -0.7 |
05/09/2024 |
18.95
|
2,106,400 | 19.30 | 19.40 | 18.90 | 26,900 | 132,600 | -2.0 |
04/09/2024 |
19.30
|
5,822,800 | 18.55 | 19.50 | 18.55 | 394,000 | 255,600 | 2.7 |
30/08/2024 |
18.80
|
1,554,500 | 18.90 | 19 | 18.80 | 109,000 | 87,800 | 0.4 |
29/08/2024 |
18.90
|
1,633,200 | 19.15 | 19.15 | 18.90 | 17,000 | 127,800 | -2.1 |
28/08/2024 |
19.15
|
3,136,000 | 19.20 | 19.35 | 18.90 | 1,400 | 109,600 | -2.1 |
27/08/2024 |
19.15
|
3,114,100 | 18.95 | 19.25 | 18.80 | 155,800 | 53,900 | 1.9 |
26/08/2024 |
18.85
|
3,056,200 | 19.40 | 19.40 | 18.85 | 2,800 | 404,600 | -7.7 |
23/08/2024 |
19
|
2,922,100 | 19.05 | 19.15 | 18.85 | 220,400 | 46,800 | 3.3 |
22/08/2024 |
19
|
2,977,300 | 19.35 | 19.35 | 18.95 | 3,400 | 105,200 | -1.9 |
21/08/2024 |
19.35
|
7,361,700 | 19.15 | 19.75 | 19.15 | 279,300 | 300,000 | -0.4 |
20/08/2024 |
19.20
|
3,949,100 | 18.90 | 19.25 | 18.85 | 122,400 | 17,200 | 2.0 |
19/08/2024 |
18.90
|
2,893,100 | 19.20 | 19.40 | 18.90 | 0 | 133,900 | -2.6 |
16/08/2024 |
19.05
|
5,164,000 | 18.65 | 19.15 | 18.50 | 276,700 | 81,800 | 3.7 |
15/08/2024 |
18.50
|
2,891,900 | 18.40 | 18.75 | 18.20 | 15,100 | 63,200 | -0.9 |
14/08/2024 |
18.40
|
2,632,100 | 18.60 | 18.80 | 18.25 | 52,800 | 79,900 | -0.5 |
13/08/2024 |
18.50
|
2,482,500 | 18.65 | 18.65 | 18.10 | 3,200 | 76,600 | -1.4 |
12/08/2024 |
18.60
|
4,132,700 | 18.10 | 18.70 | 17.95 | 16,400 | 175,800 | -2.9 |
09/08/2024 |
18.10
|
2,703,600 | 18.10 | 18.15 | 17.75 | 55,700 | 42,360 | 0.2 |
08/08/2024 |
17.75
|
7,600,300 | 16.70 | 17.95 | 16.70 | 258,500 | 109,200 | 2.6 |
07/08/2024 |
16.80
|
1,163,100 | 16.90 | 17 | 16.75 | 32,000 | 13,000 | 0.3 |
06/08/2024 |
16.85
|
2,237,400 | 16.70 | 16.90 | 16.40 | 50,100 | 84,500 | -0.6 |
05/08/2024 |
16.40
|
5,556,300 | 17.30 | 17.55 | 16.40 | 508,300 | 327,400 | 3.3 |
02/08/2024 |
17.60
|
2,758,700 | 17.60 | 17.90 | 17.25 | 41,200 | 42,800 | -0.0 |
01/08/2024 |
17.70
|
3,289,500 | 18.20 | 18.45 | 17.60 | 50,200 | 79,500 | -0.5 |
31/07/2024 |
18.10
|
2,014,100 | 18.20 | 18.25 | 18 | 3,600 | 8,000 | -0.1 |
30/07/2024 |
18.10
|
1,944,100 | 18.25 | 18.35 | 18 | 107,200 | 36,900 | 1.3 |
29/07/2024 |
18.25
|
1,477,800 | 18.30 | 18.45 | 18.15 | 107,200 | 36,900 | 1.3 |
26/07/2024 |
18.30
|
1,057,300 | 18.25 | 18.30 | 18.15 | 3,400 | 46,000 | -0.8 |
25/07/2024 |
18.10
|
1,903,200 | 18.10 | 18.45 | 18.10 | 23,600 | 355,800 | -6.1 |
24/07/2024 |
18.10
|
3,101,800 | 18 | 18.35 | 17.75 | 56,900 | 800 | 1.0 |
23/07/2024 |
18
|
2,348,300 | 18.55 | 18.55 | 18 | 30 | 126,900 | -2.3 |
22/07/2024 |
18.40
|
1,813,000 | 18.65 | 18.65 | 18.20 | 10,100 | 14,300 | -0.1 |
19/07/2024 |
18.60
|
2,687,800 | 18.50 | 18.70 | 18.35 | 432,000 | 49,600 | 7.1 |
18/07/2024 |
18.60
|
2,213,000 | 18.60 | 18.60 | 18.25 | 43,700 | 2,200 | 0.8 |
17/07/2024 |
18.40
|
3,392,600 | 19.10 | 19.10 | 17.90 | 36,200 | 161,100 | -2.3 |
16/07/2024 |
18.90
|
2,336,300 | 18.90 | 19.15 | 18.90 | 5,800 | 20,100 | -0.3 |
15/07/2024 |
18.90
|
2,003,700 | 19.20 | 19.20 | 18.85 | 106,800 | 344,700 | -4.5 |
12/07/2024 |
19.05
|
1,885,900 | 19.25 | 19.40 | 19 | 14,600 | 147,100 | -2.6 |
11/07/2024 |
19.25
|
2,630,500 | 19.45 | 19.50 | 19.20 | 37,100 | 47,800 | -0.2 |