| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-08-19) |
0.30 | 2.05% | 291,427,500 | 8,734,790 | 134.6 |
14.60
16
14.90
|
|
2 tháng
(2024-07-18) |
0.80 | 5.67% | 438,799,200 | -3,716,774 | -35.0 |
12.20
16
14.90
|
|
3 tháng
(2024-06-18) |
-1.30 | -8.02% | 595,685,600 | -21,137,007 | -296.8 |
12.20
16.20
14.90
|
|
6 tháng
(2024-03-20) |
-3.85 | -20.53% | 1,354,325,600 | -15,812,263 | -177.1 |
12.20
20.80
14.90
|
|
12 tháng
(2023-09-22) |
-4.75 | -24.17% | 3,240,373,000 | -27,269,279 | -418.9 |
12.20
20.80
14.90
|
|
24 tháng
(2022-09-27) |
-5.46 | -26.81% | 7,287,402,000 | -84,217,574 | -1,034.2 |
8.08
21.87
14.90
|
|
36 tháng
(2021-10-04) |
-3.09 | -17.18% | 9,829,974,600 | -84,859,523 | -760.2 |
8.08
44.27
14.90
|
|
60 tháng
(2019-10-14) |
1.40 | 10.34% | 12,519,706,650 | -172,353,708 | -2,151.6 |
6.38
44.27
14.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2024 |
14.90
|
6,012,900 | 15.10 | 15.35 | 14.90 | 82,600 | 663,700 | 0 |
| 13/09/2024 |
15.30
|
14,580,300 | 14.70 | 15.35 | 14.55 | 3,779,200 | 44,400 | 56.3 |
| 12/09/2024 |
14.60
|
4,866,200 | 15.10 | 15.10 | 14.60 | 4,400 | 134,200 | -1.9 |
| 11/09/2024 |
14.90
|
14,085,300 | 14.75 | 15.10 | 14.40 | 1,940,800 | 173,400 | 26.0 |
| 10/09/2024 |
14.80
|
19,866,900 | 15.55 | 15.60 | 14.75 | 138,700 | 1,634,700 | -22.6 |
| 09/09/2024 |
15.45
|
8,264,100 | 15.35 | 15.60 | 15.15 | 1,150,400 | 139,600 | 15.6 |
| 06/09/2024 |
15.45
|
10,400,300 | 15.55 | 15.65 | 15.30 | 600,900 | 420,600 | 2.8 |
| 05/09/2024 |
15.60
|
23,401,800 | 15.95 | 16.15 | 15.50 | 415,702 | 1,064,800 | -10.4 |
| 04/09/2024 |
15.90
|
14,471,800 | 15.35 | 15.95 | 15.35 | 1,301,800 | 1,300 | 20.4 |
| 30/08/2024 |
15.70
|
11,349,200 | 15.60 | 15.80 | 15.35 | 1,611,588 | 143,100 | 22.9 |
| 29/08/2024 |
15.50
|
11,717,900 | 15.85 | 15.90 | 15.45 | 982,500 | 5,500 | 15.2 |
| 28/08/2024 |
15.85
|
19,009,800 | 16 | 16.05 | 15.30 | 545,700 | 564,600 | -0.4 |
| 27/08/2024 |
16
|
35,761,000 | 15.85 | 16.15 | 15.60 | 3,092,500 | 872,700 | 35.4 |
| 26/08/2024 |
15.80
|
15,894,300 | 16 | 16 | 15.75 | 8,800 | 382,300 | -5.9 |
| 23/08/2024 |
15.90
|
17,802,900 | 15.80 | 16.05 | 15.65 | 529,000 | 298,900 | 3.7 |
| 22/08/2024 |
15.80
|
14,252,100 | 15.65 | 15.90 | 15.50 | 944,600 | 190,700 | 11.9 |
| 21/08/2024 |
15.70
|
13,854,300 | 15.75 | 15.90 | 15.50 | 166,900 | 1,523,500 | -21.3 |
| 20/08/2024 |
15.60
|
22,888,200 | 14.60 | 15.60 | 14.60 | 587,300 | 698,300 | -1.7 |
| 19/08/2024 |
14.60
|
12,948,200 | 14.80 | 14.90 | 14.60 | 146,800 | 920,200 | -11.4 |
| 16/08/2024 |
14.10
|
12,637,900 | 13.20 | 14.10 | 13.20 | 995,000 | 107,900 | 12.1 |
| 15/08/2024 |
13.20
|
2,631,400 | 13.10 | 13.20 | 12.95 | 320,100 | 28,000 | 3.8 |
| 14/08/2024 |
13.15
|
2,706,000 | 13.50 | 13.50 | 13.10 | 37,800 | 169,500 | -1.8 |
| 13/08/2024 |
13.45
|
4,014,800 | 13.15 | 13.55 | 13.10 | 313,100 | 241,600 | 1.0 |
| 12/08/2024 |
13.25
|
3,139,200 | 13.05 | 13.30 | 13 | 169,800 | 40,100 | 1.7 |
| 09/08/2024 |
13.30
|
4,048,000 | 13.15 | 13.35 | 13.05 | 179,900 | 54,600 | 1.7 |
| 08/08/2024 |
13
|
5,607,400 | 13.15 | 13.50 | 12.90 | 126,500 | 96,600 | 0.4 |
| 07/08/2024 |
13.20
|
4,849,500 | 13 | 13.25 | 12.80 | 316,300 | 37,500 | 3.7 |
| 06/08/2024 |
12.90
|
7,126,700 | 12.40 | 13 | 12.05 | 698,900 | 100,280 | 7.6 |
| 05/08/2024 |
12.20
|
11,369,600 | 12.80 | 12.95 | 12.20 | 80,200 | 377,825 | -3.8 |
| 02/08/2024 |
13.10
|
8,578,000 | 12.80 | 13.15 | 12.55 | 40,000 | 2,719,350 | -34.6 |
| 01/08/2024 |
13.05
|
8,922,200 | 13.85 | 13.95 | 12.90 | 275,000 | 659,900 | -5.2 |
| 31/07/2024 |
13.85
|
3,915,900 | 13.95 | 14.10 | 13.65 | 159,500 | 200,500 | -0.6 |
| 30/07/2024 |
13.70
|
7,637,700 | 14.05 | 14.20 | 13.50 | 228,100 | 1,389,200 | -16.0 |
| 29/07/2024 |
13.95
|
4,859,600 | 14.20 | 14.30 | 13.95 | 256,300 | 95,409 | 2.3 |
| 26/07/2024 |
14.10
|
6,920,700 | 14.30 | 14.35 | 13.85 | 6,000 | 2,223,900 | -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 |