| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-09-09) |
-1.60 | -7.96% | 180,621,600 | -9,802,444 | -183.8 |
18.25
20.10
18.50
|
|
2 tháng
(2024-08-12) |
1.10 | 6.32% | 368,399,900 | -16,915,037 | -322.2 |
17.40
20.10
18.50
|
|
3 tháng
(2024-07-11) |
-2.20 | -10.63% | 599,599,300 | -32,189,489 | -611.1 |
16.80
20.75
18.50
|
|
6 tháng
(2024-04-12) |
-5.65 | -23.40% | 1,159,575,900 | -161,508,222 | -3,396.9 |
16.80
24.15
18.50
|
|
12 tháng
(2023-10-16) |
-8.20 | -30.71% | 2,056,647,400 | -253,708,310 | -5,570.7 |
16.80
27.80
18.50
|
|
24 tháng
(2022-10-20) |
-6.60 | -26.29% | 2,907,305,200 | -226,103,873 | -4,778.5 |
16.80
31.55
18.50
|
|
36 tháng
(2021-10-25) |
-11.90 | -39.14% | 4,054,058,800 | -191,509,511 | -3,775.2 |
16.80
36
18.50
|
|
60 tháng
(2019-11-05) |
-17.10 | -48.03% | 6,212,970,730 | -227,576,140 | -4,182.9 |
16.80
37.80
18.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 09/10/2024 |
18.50
|
3,292,200 | 18.30 | 18.50 | 18.25 | 193,400 | 823,900 | -11.6 |
| 08/10/2024 |
18.35
|
3,231,300 | 18.30 | 18.40 | 18.15 | 110,800 | 448,000 | -6.2 |
| 07/10/2024 |
18.25
|
4,876,600 | 18.45 | 18.50 | 18.15 | 183,800 | 1,054,800 | -16.0 |
| 04/10/2024 |
18.30
|
9,504,200 | 18.65 | 18.65 | 18.25 | 61,600 | 3,418,235 | -62.1 |
| 03/10/2024 |
18.65
|
14,455,900 | 19.15 | 19.25 | 18.60 | 184,002 | 1,742,870 | -29.8 |
| 02/10/2024 |
19.15
|
5,084,600 | 19.25 | 19.35 | 19.10 | 32,900 | 884,900 | -16.4 |
| 01/10/2024 |
19.40
|
9,870,100 | 19.15 | 19.55 | 19.10 | 2,052,733 | 282,385 | 34.3 |
| 30/09/2024 |
19.10
|
6,834,300 | 19.40 | 19.40 | 19.10 | 226,500 | 2,780,700 | -48.9 |
| 27/09/2024 |
19.40
|
11,672,700 | 19.30 | 19.70 | 19.15 | 0 | 0 | 0 |
| 26/09/2024 |
19.20
|
6,640,500 | 19.25 | 19.40 | 19.15 | 665,329 | 491,200 | 3.4 |
| 25/09/2024 |
19.10
|
7,600,900 | 19.30 | 19.30 | 19.05 | 1,117,000 | 966,500 | 2.9 |
| 24/09/2024 |
19.05
|
5,918,900 | 19.05 | 19.10 | 18.90 | 231,370 | 1,534,200 | -24.8 |
| 23/09/2024 |
19
|
10,845,800 | 19.50 | 19.55 | 19 | 94,557 | 2,635,400 | -48.7 |
| 20/09/2024 |
19.50
|
12,860,100 | 19.65 | 19.75 | 19.40 | 571,423 | 68,407 | 9.9 |
| 19/09/2024 |
19.45
|
4,719,500 | 19.25 | 19.45 | 19.20 | 1,048,200 | 138,025 | 17.6 |
| 18/09/2024 |
19.15
|
8,583,000 | 19.45 | 19.75 | 19.15 | 323,386 | 727,400 | -7.8 |
| 17/09/2024 |
19.40
|
6,036,500 | 19 | 19.40 | 18.90 | 2,265,550 | 828,150 | 27.6 |
| 16/09/2024 |
18.90
|
5,645,600 | 19.30 | 19.40 | 18.90 | 0 | 0 | 0 |
| 13/09/2024 |
19.30
|
4,986,800 | 19.10 | 19.40 | 18.85 | 850,200 | 81,300 | 14.7 |
| 12/09/2024 |
19
|
3,212,500 | 19.30 | 19.35 | 19 | 310,839 | 746,502 | -8.4 |
| 11/09/2024 |
19.10
|
8,396,500 | 19.20 | 19.35 | 18.60 | 1,327,300 | 963,500 | 6.7 |
| 10/09/2024 |
19.20
|
19,049,800 | 20.20 | 20.30 | 19.05 | 642,941 | 1,931,400 | -25.3 |
| 09/09/2024 |
20.10
|
7,303,300 | 19.95 | 20.25 | 19.85 | 1,146,200 | 894,700 | 5.0 |
| 06/09/2024 |
20.10
|
11,269,400 | 19.75 | 20.10 | 19.40 | 2,326,100 | 679,120 | 32.7 |
| 05/09/2024 |
19.70
|
12,485,100 | 19.80 | 20.35 | 19.65 | 581,708 | 661,300 | -1.5 |
| 04/09/2024 |
19.70
|
11,532,600 | 19 | 19.70 | 18.85 | 1,840,400 | 977,400 | 16.9 |
| 30/08/2024 |
19.20
|
7,658,100 | 19.35 | 19.45 | 19.20 | 980,820 | 3,504,320 | -48.5 |
| 29/08/2024 |
19.25
|
12,572,000 | 19.50 | 19.75 | 19.15 | 378,540 | 4,745,600 | -84.5 |
| 28/08/2024 |
19.50
|
12,575,200 | 20.15 | 20.20 | 19.50 | 181,230 | 1,225,002 | -20.6 |
| 27/08/2024 |
20.05
|
15,093,200 | 19.85 | 20.65 | 19.75 | 732,000 | 1,412,541 | -13.8 |
| 26/08/2024 |
19.85
|
10,385,400 | 19.70 | 20.10 | 19.60 | 620,400 | 649,900 | -0.6 |
| 23/08/2024 |
19.50
|
7,332,100 | 19.80 | 19.85 | 19.40 | 138,200 | 711,100 | -11.3 |
| 22/08/2024 |
19.70
|
22,027,900 | 18.90 | 20.15 | 18.90 | 772,327 | 1,503,800 | -14.6 |
| 21/08/2024 |
18.90
|
6,213,600 | 18.75 | 18.90 | 18.65 | 376,700 | 232,540 | 2.7 |
| 20/08/2024 |
18.75
|
13,861,700 | 18.25 | 19 | 18.25 | 367,700 | 447,300 | -1.6 |
| 19/08/2024 |
18.30
|
6,788,300 | 18.45 | 18.45 | 18.20 | 225,241 | 287,700 | -1.2 |
| 16/08/2024 |
18.30
|
8,623,500 | 17.95 | 18.45 | 17.90 | 267,439 | 84,600 | 3.3 |
| 15/08/2024 |
17.80
|
7,865,700 | 18.05 | 18.25 | 17.80 | 588,250 | 1,112,000 | -9.4 |
| 14/08/2024 |
18
|
12,337,200 | 17.50 | 18.15 | 17.50 | 2,341,900 | 569,900 | 31.6 |
| 13/08/2024 |
17.45
|
4,207,100 | 17.40 | 17.70 | 17.35 | 347,500 | 750,225 | -7.0 |
| 12/08/2024 |
17.40
|
4,950,200 | 17.45 | 17.65 | 17.25 | 220,600 | 845,300 | -10.9 |
| 09/08/2024 |
17.50
|
4,712,100 | 17.80 | 17.80 | 17.35 | 194,800 | 1,044,570 | -14.9 |
| 08/08/2024 |
17.65
|
8,490,200 | 17.90 | 18 | 17.45 | 97,300 | 1,333,800 | -21.8 |
| 07/08/2024 |
18
|
21,450,600 | 17.70 | 18.15 | 17.65 | 2,367,900 | 2,667,600 | -5.3 |
| 06/08/2024 |
17
|
12,005,000 | 17 | 17.20 | 16.70 | 2,436,500 | 3,528,325 | -18.3 |
| 05/08/2024 |
16.80
|
13,626,200 | 17.75 | 17.85 | 16.80 | 281,800 | 1,926,300 | -28.6 |
| 02/08/2024 |
17.95
|
9,306,900 | 17.95 | 18.15 | 17.75 | 777,100 | 1,286,700 | -9.1 |
| 01/08/2024 |
18.20
|
13,055,900 | 18.65 | 18.85 | 17.80 | 254,070 | 608,600 | -6.5 |
| 31/07/2024 |
18.60
|
6,988,200 | 18.80 | 19.10 | 18.55 | 257,410 | 1,426,200 | -21.9 |
| 30/07/2024 |
18.75
|
10,130,800 | 18.85 | 18.95 | 18.55 | 189,000 | 840,560 | -12.2 |
| 29/07/2024 |
18.95
|
9,488,900 | 19.40 | 19.55 | 18.95 | 28,700 | 1,038,300 | -19.4 |
| 26/07/2024 |
19.30
|
14,275,800 | 19.80 | 19.85 | 19.20 | 245,432 | 733,108 | -9.5 |
| 25/07/2024 |
19.70
|
14,310,000 | 20.10 | 20.45 | 19.70 | 98,700 | 444,600 | -7.0 |
| 24/07/2024 |
20.15
|
5,260,200 | 20.05 | 20.20 | 19.80 | 250,230 | 370,200 | -2.4 |
| 23/07/2024 |
20.05
|
8,859,200 | 20.25 | 20.40 | 19.95 | 139,900 | 1,119,975 | -19.8 |
| 22/07/2024 |
20.05
|
7,586,900 | 19.90 | 20.15 | 19.60 | 93,270 | 480,700 | -7.7 |
| 19/07/2024 |
19.90
|
5,274,100 | 20.25 | 20.30 | 19.85 | 116,100 | 293,900 | -3.6 |
| 18/07/2024 |
20.15
|
9,699,200 | 19.80 | 20.15 | 19.60 | 1,278,465 | 1,426,400 | -3.0 |
| 17/07/2024 |
19.75
|
17,511,300 | 20.30 | 20.35 | 19.75 | 97,500 | 784,700 | -13.8 |
| 16/07/2024 |
20.20
|
10,324,900 | 20.40 | 20.55 | 20.15 | 90,100 | 1,274,600 | -24.1 |
| 15/07/2024 |
20.35
|
11,248,900 | 20.90 | 20.95 | 20.35 | 124,201 | 896,302 | -15.9 |
| 12/07/2024 |
20.75
|
8,545,000 | 20.75 | 21.25 | 20.65 | 142,330 | 1,309,820 | -24.3 |
| 11/07/2024 |
20.70
|
9,049,100 | 20.70 | 21.05 | 20.65 | 0 | 0 | 0 |
| 10/07/2024 |
20.55
|
9,607,200 | 20.60 | 21.05 | 20.55 | 108,100 | 1,856,100 | -36.1 |
| 09/07/2024 |
20.50
|
10,564,600 | 20.30 | 20.70 | 20.20 | 174,801 | 4,670,322 | -92.7 |
| 08/07/2024 |
20.30
|
18,447,500 | 20.80 | 20.80 | 20.30 | 156,700 | 6,563,860 | -131.1 |
| 05/07/2024 |
20.80
|
19,509,000 | 21.40 | 21.40 | 20.70 | 123,891 | 7,585,900 | -156.2 |
| 04/07/2024 |
21.25
|
11,937,600 | 21.30 | 21.70 | 21.10 | 595,890 | 5,798,400 | -111.3 |
| 03/07/2024 |
21.30
|
34,019,400 | 21.55 | 21.60 | 20.95 | 436,100 | 19,970,500 | -414.5 |
| 02/07/2024 |
21.70
|
8,412,700 | 21.90 | 22 | 21.60 | 500,100 | 1,953,000 | -31.6 |
| 01/07/2024 |
21.85
|
13,748,100 | 20.70 | 21.85 | 20.60 | 528,000 | 1,237,300 | -14.8 |
| 28/06/2024 |
20.45
|
12,792,300 | 20.40 | 21.20 | 20.40 | 1,700,300 | 3,382,038 | -34.5 |
| 27/06/2024 |
20.40
|
7,612,600 | 20.80 | 20.95 | 20.35 | 506,760 | 1,091,200 | -12.1 |
| 26/06/2024 |
20.80
|
5,887,300 | 21.50 | 21.50 | 20.75 | 233,650 | 1,135,654 | -18.9 |
| 25/06/2024 |
21.30
|
25,463,000 | 20.10 | 21.30 | 20.05 | 6,793,200 | 7,333,969 | -11.9 |
| 24/06/2024 |
19.95
|
10,146,400 | 19.90 | 20.50 | 19.90 | 2,217,500 | 4,998,267 | -55.8 |
| 21/06/2024 |
20
|
12,265,100 | 20.25 | 20.30 | 19.85 | 1,417,410 | 5,669,865 | -85.0 |
| 20/06/2024 |
20.25
|
12,661,900 | 20.60 | 20.80 | 20.05 | 253,410 | 5,048,735 | -97.7 |
| 19/06/2024 |
20.65
|
10,528,900 | 21.15 | 21.20 | 20.65 | 325,111 | 3,078,563 | -57.3 |
| 18/06/2024 |
21.10
|
6,162,500 | 21.25 | 21.35 | 21.10 | 120,701 | 1,490,464 | -29.0 |
| 17/06/2024 |
21.15
|
8,662,300 | 21.60 | 21.60 | 21.10 | 141,400 | 3,562,490 | -72.6 |
| 14/06/2024 |
21.45
|
10,375,100 | 21.80 | 21.85 | 21.45 | 202,130 | 3,522,301 | -71.9 |
| 13/06/2024 |
21.70
|
8,894,900 | 21.90 | 22.05 | 21.60 | 0 | 0 | 0 |
| 12/06/2024 |
21.85
|
7,999,200 | 21.70 | 21.95 | 21.60 | 692,321 | 5,389,148 | -102.1 |
| 11/06/2024 |
21.70
|
11,747,400 | 22.15 | 22.25 | 21.65 | 221,779 | 3,417,914 | -69.7 |
| 10/06/2024 |
22.10
|
5,855,400 | 22.30 | 22.45 | 22.05 | 1,191,841 | 1,879,557 | -15.2 |
| 07/06/2024 |
22.20
|
6,500,900 | 22.50 | 22.60 | 22.20 | 63,100 | 1,121,599 | -23.6 |
| 06/06/2024 |
22.50
|
6,309,300 | 22.70 | 22.80 | 22.20 | 34,300 | 1,561,069 | -34.3 |
| 05/06/2024 |
22.50
|
9,512,500 | 22.20 | 22.80 | 22.15 | 489,020 | 1,738,052 | -28.0 |
| 04/06/2024 |
22.10
|
4,847,800 | 22.40 | 22.45 | 22.05 | 113,980 | 1,268,205 | -25.6 |
| 03/06/2024 |
22.30
|
7,069,100 | 21.95 | 22.45 | 21.95 | 1,828,880 | 2,320,682 | -10.8 |
| 31/05/2024 |
21.75
|
5,366,300 | 22.10 | 22.10 | 21.65 | 81,050 | 3,367,306 | -71.5 |
| 30/05/2024 |
21.60
|
11,224,000 | 22.10 | 22.10 | 21.60 | 153,510 | 4,779,287 | -100.5 |
| 29/05/2024 |
22.15
|
7,463,700 | 22.50 | 22.50 | 22.10 | 123,800 | 2,798,583 | -59.5 |
| 28/05/2024 |
22.45
|
3,615,500 | 22.35 | 22.55 | 22.30 | 165,550 | 836,643 | -15.0 |
| 27/05/2024 |
22.30
|
4,552,900 | 22.30 | 22.40 | 22.20 | 542,840 | 1,909,506 | -30.5 |
| 24/05/2024 |
22.30
|
14,276,500 | 22.90 | 22.90 | 22.05 | 761,700 | 3,322,181 | -57.8 |
| 23/05/2024 |
23
|
5,808,600 | 23 | 23.20 | 22.75 | 253,520 | 1,050,566 | -18.3 |
| 22/05/2024 |
23.15
|
13,070,700 | 23.10 | 23.70 | 23.10 | 65,900 | 2,422,111 | -55.0 |
| 21/05/2024 |
23.15
|
9,300,200 | 22.90 | 23.25 | 22.70 | 769,100 | 2,167,548 | -32.2 |