Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.35 | -1.58% | 36,553,200 | 4,580,440 | 99.4 |
20.35
22.15
21.80
|
2 tháng
(2024-07-22) |
-2.55 | -10.47% | 146,969,300 | 11,058,197 | 228.3 |
19.05
24.35
21.80
|
3 tháng
(2024-06-21) |
-13.35 | -37.98% | 251,681,000 | 9,803,494 | 163.2 |
19.05
36.35
21.80
|
6 tháng
(2024-03-25) |
8.40 | 62.69% | 494,288,100 | 32,353,287 | 635.6 |
13.35
36.35
21.80
|
12 tháng
(2023-09-25) |
9.70 | 80.17% | 564,502,700 | 31,953,081 | 630.5 |
10.20
36.35
21.80
|
24 tháng
(2022-09-30) |
8.45 | 63.30% | 901,468,400 | 32,373,544 | 634.8 |
8.61
36.35
21.80
|
36 tháng
(2021-10-05) |
-4.40 | -16.79% | 1,411,031,400 | 31,945,650 | 640.5 |
8.61
36.35
21.80
|
60 tháng
(2019-10-16) |
-6.47 | -22.90% | 1,861,731,180 | 21,869,870 | 451.8 |
8.61
36.35
21.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
21.80
|
933,800 | 21.90 | 21.90 | 21.55 | 278,900 | 18,000 | 5.7 |
18/09/2024 |
21.90
|
3,178,400 | 20.95 | 22.05 | 20.95 | 1,576,900 | 50,500 | 33.0 |
17/09/2024 |
20.90
|
828,200 | 20.65 | 20.90 | 20.40 | 130,800 | 116,000 | 0.3 |
16/09/2024 |
20.65
|
805,800 | 20.85 | 20.85 | 20 | 0 | 0 | 0 |
13/09/2024 |
20.90
|
917,900 | 20.10 | 21.10 | 20.10 | 593,700 | 115,900 | 10.0 |
12/09/2024 |
20.75
|
434,500 | 21 | 21.20 | 20.50 | 10,700 | 53,600 | -0.9 |
11/09/2024 |
20.80
|
1,135,400 | 20.35 | 21.05 | 19.95 | 631,300 | 53,800 | 12.0 |
10/09/2024 |
20.35
|
1,515,300 | 20.65 | 20.90 | 20 | 32,200 | 340,500 | -6.3 |
09/09/2024 |
20.75
|
1,725,300 | 21.30 | 21.40 | 20.50 | 23,600 | 494,100 | -9.8 |
06/09/2024 |
21.30
|
1,073,800 | 21.50 | 21.50 | 21 | 4,000 | 173,800 | -3.6 |
05/09/2024 |
21.50
|
1,884,400 | 21.50 | 21.85 | 21.10 | 597,900 | 243,220 | 7.6 |
04/09/2024 |
21.50
|
1,738,400 | 21.90 | 21.90 | 21.10 | 74,900 | 519,000 | -9.6 |
30/08/2024 |
22.10
|
2,857,000 | 21.50 | 22.35 | 21.35 | 1,126,300 | 38,700 | 23.9 |
29/08/2024 |
21.40
|
1,752,300 | 21.30 | 21.50 | 21.25 | 762,100 | 54,300 | 15.1 |
28/08/2024 |
21.30
|
1,615,200 | 20.75 | 21.40 | 20.65 | 171,600 | 189,200 | -0.4 |
27/08/2024 |
20.80
|
1,426,500 | 21.10 | 21.30 | 20.60 | 35,500 | 67,200 | -0.7 |
26/08/2024 |
21.10
|
2,106,200 | 21.10 | 21.90 | 20.35 | 115,600 | 191,300 | -1.6 |
23/08/2024 |
21.85
|
1,889,100 | 22.05 | 22.05 | 21.20 | 517,400 | 271,800 | 5.4 |
22/08/2024 |
22.05
|
1,482,700 | 22 | 22.50 | 21.80 | 159,900 | 266,140 | -2.4 |
21/08/2024 |
22
|
1,944,000 | 22.15 | 22.40 | 21.80 | 149,000 | 460,800 | -6.9 |
20/08/2024 |
22.15
|
5,309,000 | 21 | 22.55 | 20.80 | 1,742,300 | 436,100 | 28.5 |
19/08/2024 |
21.10
|
2,053,800 | 21.40 | 21.95 | 21 | 26,300 | 276,600 | -5.3 |
16/08/2024 |
21.40
|
3,155,500 | 21 | 21.70 | 21 | 1,391,750 | 168,500 | 25.8 |
15/08/2024 |
20.30
|
1,389,900 | 20.65 | 20.65 | 19.85 | 1,341,700 | 135,900 | 24.5 |
14/08/2024 |
20.65
|
2,248,400 | 20.85 | 21 | 20.30 | 1,783,100 | 61,900 | 35.5 |
13/08/2024 |
20.85
|
3,425,700 | 20.40 | 20.95 | 20 | 399,100 | 75,600 | 6.7 |
12/08/2024 |
20.35
|
4,970,000 | 19.05 | 20.35 | 19 | 830,500 | 71,100 | 15.2 |
09/08/2024 |
19.05
|
7,658,600 | 19.95 | 20.50 | 18.90 | 189,600 | 899,000 | -14.2 |
08/08/2024 |
19.95
|
6,907,400 | 21.45 | 21.75 | 19.95 | 179,180 | 943,146 | -15.9 |
07/08/2024 |
21.45
|
2,755,000 | 21.90 | 22.30 | 21 | 247,000 | 170,900 | 1.6 |
06/08/2024 |
21.90
|
3,494,300 | 20.80 | 21.95 | 20.75 | 2,074,100 | 274,900 | 39.2 |
05/08/2024 |
20.55
|
6,647,800 | 22.05 | 22.05 | 20.55 | 3,316,000 | 296,500 | 62.7 |
02/08/2024 |
22.05
|
5,684,600 | 20.65 | 22.05 | 20.05 | 463,100 | 595,900 | -2.9 |
01/08/2024 |
20.65
|
7,321,100 | 20.70 | 21.25 | 20 | 822,731 | 604,800 | 4.3 |
31/07/2024 |
21.25
|
6,029,000 | 23 | 23.70 | 21.25 | 59,455 | 1,562,500 | -32.8 |
30/07/2024 |
22.80
|
9,660,700 | 22.45 | 23.90 | 22.45 | 170,600 | 1,911,512 | -40.6 |
29/07/2024 |
22.35
|
3,765,600 | 20.90 | 22.35 | 20.60 | 437,830 | 347,900 | 1.9 |
26/07/2024 |
20.90
|
9,684,700 | 20 | 21.25 | 19.10 | 1,526,900 | 921,200 | 11.8 |
25/07/2024 |
20.20
|
7,300,300 | 21.70 | 21.70 | 20.20 | 836,700 | 1,010,900 | -3.8 |
24/07/2024 |
21.70
|
14,377,700 | 21.10 | 22.60 | 21.10 | 1,344,200 | 661,275 | 14.6 |
23/07/2024 |
22.65
|
688,500 | 22.65 | 22.65 | 22.65 | 600 | 0 | 0.0 |
22/07/2024 |
24.35
|
1,197,500 | 24.50 | 25 | 24.35 | 32,000 | 4,656 | 0.7 |
19/07/2024 |
26.15
|
4,583,000 | 28.05 | 28.10 | 26.15 | 99,000 | 16,100 | 2.2 |
18/07/2024 |
28.10
|
8,823,900 | 27.25 | 29 | 27.10 | 1,828,900 | 76,800 | 48.1 |
17/07/2024 |
29.10
|
8,175,600 | 31.20 | 31.20 | 29.10 | 1,255,300 | 221,800 | 30.4 |
16/07/2024 |
31.25
|
10,552,900 | 33.60 | 33.80 | 31.25 | 342,400 | 85,700 | 8.2 |
15/07/2024 |
33.60
|
3,047,300 | 34.45 | 34.85 | 33.60 | 37,400 | 146,400 | -3.7 |
12/07/2024 |
34.45
|
1,887,500 | 34.60 | 34.95 | 34.30 | 1,000 | 231,800 | -8.0 |
11/07/2024 |
34.60
|
1,487,900 | 34.20 | 34.85 | 34 | 0 | 0 | 0 |
10/07/2024 |
34.20
|
5,123,500 | 34.55 | 35 | 34 | 21,600 | 2,387,500 | -81.6 |
09/07/2024 |
34.55
|
5,575,300 | 35.60 | 35.80 | 34.40 | 2,700 | 1,716,300 | -59.3 |
08/07/2024 |
35.60
|
5,629,800 | 36.50 | 37 | 35.05 | 104,300 | 2,011,299 | -66.4 |
05/07/2024 |
36.35
|
7,533,500 | 34.20 | 36.50 | 33.50 | 1,281,900 | 157,800 | 39.8 |
04/07/2024 |
34.20
|
2,174,100 | 34.30 | 34.95 | 34.15 | 44,300 | 69,900 | -0.9 |
03/07/2024 |
34.30
|
2,024,200 | 34.80 | 35.15 | 34.20 | 60,500 | 109,700 | -1.7 |
02/07/2024 |
34.80
|
2,672,600 | 34.50 | 35.45 | 34.50 | 232,100 | 107,200 | 4.4 |
01/07/2024 |
34.50
|
3,022,200 | 33.15 | 34.90 | 33 | 508,900 | 76,900 | 14.8 |
28/06/2024 |
33.20
|
4,254,600 | 34.35 | 34.50 | 32.70 | 97,400 | 562,169 | -15.7 |
27/06/2024 |
34.35
|
3,058,800 | 34 | 34.85 | 33.70 | 75,800 | 342,623 | -9.2 |
26/06/2024 |
34.30
|
2,911,600 | 32.80 | 35.45 | 32.80 | 4,400 | 70,100 | -2.3 |
25/06/2024 |
34
|
7,696,900 | 32.70 | 34.50 | 30.45 | 1,165,700 | 60,312 | 35.4 |
24/06/2024 |
32.70
|
7,644,600 | 34 | 35.15 | 32.70 | 423,900 | 131,300 | 9.7 |
21/06/2024 |
35.15
|
6,831,900 | 35.45 | 35.90 | 34.05 | 289,200 | 549,700 | -9.1 |
20/06/2024 |
35.45
|
7,779,800 | 34.80 | 36.80 | 34.75 | 159,900 | 1,800,600 | -58.5 |
19/06/2024 |
34.75
|
6,189,000 | 32.40 | 34.75 | 32.40 | 334,400 | 883,794 | -18.4 |
18/06/2024 |
32.50
|
5,035,400 | 31.50 | 32.50 | 31.40 | 869,500 | 447,766 | 13.6 |
17/06/2024 |
31.40
|
4,213,800 | 30.60 | 32 | 30.50 | 294,500 | 406,794 | -3.5 |
14/06/2024 |
30.60
|
11,335,400 | 28.90 | 30.90 | 28.90 | 1,886,400 | 306,338 | 47.9 |
13/06/2024 |
28.90
|
2,415,400 | 28.50 | 29.10 | 28.50 | 0 | 0 | 0 |
12/06/2024 |
28.50
|
1,997,800 | 28.40 | 28.80 | 27.80 | 230,900 | 33,967 | 5.6 |
11/06/2024 |
28.40
|
1,826,400 | 28.95 | 28.95 | 28.10 | 13,700 | 12,300 | 0.0 |
10/06/2024 |
28.95
|
2,406,400 | 29 | 29.70 | 28.70 | 35,880 | 42,900 | -0.2 |
07/06/2024 |
29
|
5,296,700 | 27.20 | 29 | 27.20 | 1,036,400 | 215,907 | 23.5 |
06/06/2024 |
27.90
|
6,960,400 | 29.10 | 29.70 | 27.45 | 55,800 | 538,992 | -14.1 |
05/06/2024 |
29.10
|
4,169,600 | 29.55 | 30 | 28.60 | 416,800 | 153,260 | 7.7 |
04/06/2024 |
29.55
|
3,712,400 | 29.10 | 29.90 | 29 | 243,600 | 89,710 | 4.6 |
03/06/2024 |
29.10
|
5,408,500 | 27.90 | 29.30 | 27.80 | 584,100 | 42,822 | 15.6 |
31/05/2024 |
27.80
|
4,053,800 | 27.70 | 29.60 | 27.60 | 5,300 | 317,966 | -8.9 |
30/05/2024 |
27.70
|
6,116,600 | 28.30 | 28.50 | 26.80 | 1,457,000 | 104,044 | 37.8 |
29/05/2024 |
28.30
|
6,449,500 | 26.90 | 28.45 | 26.90 | 190,100 | 422,958 | -6.5 |
28/05/2024 |
26.90
|
9,317,700 | 25.30 | 26.90 | 24.50 | 380,300 | 683,686 | -8.0 |
27/05/2024 |
25.15
|
6,719,200 | 24.20 | 25.35 | 24 | 61,300 | 512,900 | -11.2 |
24/05/2024 |
24.20
|
4,654,400 | 23.80 | 24.70 | 22.95 | 900,700 | 122,680 | 18.7 |
23/05/2024 |
23.70
|
4,030,600 | 22.60 | 23.80 | 22.10 | 1,996,810 | 310,538 | 38.1 |
22/05/2024 |
22.60
|
4,161,000 | 21.95 | 22.80 | 21.95 | 709,300 | 93,000 | 13.9 |
21/05/2024 |
21.95
|
2,594,500 | 22 | 22.10 | 21.50 | 692,700 | 108,508 | 12.9 |
20/05/2024 |
22
|
3,678,200 | 21.50 | 22.25 | 21.25 | 1,852,700 | 119,700 | 38.2 |
17/05/2024 |
21.50
|
4,711,800 | 21.80 | 22.30 | 20.80 | 331,400 | 797,250 | -10.0 |
16/05/2024 |
21.80
|
3,148,400 | 21.85 | 22.30 | 21.40 | 515,800 | 102,900 | 9.0 |
15/05/2024 |
21.80
|
5,401,400 | 21.80 | 22.95 | 21.50 | 242,500 | 342,069 | -2.3 |
14/05/2024 |
21.80
|
7,216,300 | 20.60 | 21.80 | 20.55 | 3,018,700 | 168,706 | 60.6 |
13/05/2024 |
20.60
|
3,923,800 | 20.30 | 21 | 19.85 | 1,204,000 | 183,900 | 20.9 |
10/05/2024 |
20.30
|
2,517,400 | 21.30 | 21.30 | 20.20 | 117,600 | 30,500 | 1.8 |
09/05/2024 |
20.80
|
6,581,200 | 19.70 | 21.05 | 19.50 | 10,514,800 | 31,500 | 215.7 |
08/05/2024 |
19.70
|
4,620,300 | 20.45 | 20.65 | 19.50 | 1,199,500 | 36,972 | 23.1 |
07/05/2024 |
20.45
|
13,290,500 | 19.75 | 21.10 | 19.75 | 66,530 | 398,812 | -6.8 |
06/05/2024 |
19.75
|
3,918,900 | 19.70 | 19.75 | 18.60 | 0 | 65,600 | -1.3 |
03/05/2024 |
18.50
|
6,741,300 | 17.40 | 18.50 | 17.40 | 19,400 | 346,000 | -6.0 |
02/05/2024 |
17.30
|
2,040,700 | 17.25 | 17.65 | 16.85 | 79,900 | 107,388 | -0.5 |
26/04/2024 |
17.25
|
1,542,400 | 17.50 | 17.50 | 17.05 | 301,800 | 184,500 | 2.0 |