| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-22) |
-1.10 | -5.39% | 83,211,100 | -4,222,397 | -87.6 |
18.90
21.60
19.30
|
|
2 tháng
(2024-09-23) |
-1.95 | -9.18% | 188,115,700 | -10,829,197 | -230.4 |
18.90
22.10
19.30
|
|
3 tháng
(2024-08-23) |
-2.85 | -12.87% | 270,089,300 | -13,848,297 | -295.4 |
18.90
22.15
19.30
|
|
6 tháng
(2024-05-27) |
-5.60 | -22.49% | 638,980,700 | -18,794,687 | -397.8 |
18.90
26.80
19.30
|
|
12 tháng
(2023-11-27) |
-2.50 | -11.47% | 1,731,580,700 | -17,820,808 | -376.1 |
18.90
26.80
19.30
|
|
24 tháng
(2022-12-02) |
6.75 | 53.78% | 4,250,730,100 | -7,814,192 | -141.0 |
11.55
26.80
19.30
|
|
36 tháng
(2021-12-07) |
-11.99 | -38.32% | 6,322,865,700 | -2,932,949 | 32.4 |
7.40
41.67
19.30
|
|
60 tháng
(2019-12-18) |
14.33 | 288.02% | 8,378,480,510 | -62,502,609 | -882.1 |
3.24
44.97
19.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/11/2024 |
19.30
|
1,430,500 | 19.10 | 19.35 | 19.10 | 32,000 | 23,032 | 0.2 |
| 20/11/2024 |
19.10
|
3,099,300 | 18.90 | 19.50 | 18.80 | 122,600 | 6,800 | 2.2 |
| 19/11/2024 |
18.90
|
2,439,700 | 19.20 | 19.45 | 18.90 | 21,900 | 31,000 | -0.2 |
| 18/11/2024 |
19.15
|
3,450,300 | 19.10 | 19.35 | 19.10 | 155,800 | 231,665 | -1.5 |
| 15/11/2024 |
19.10
|
7,389,700 | 19.80 | 19.85 | 19.05 | 170,900 | 25,400 | 2.8 |
| 14/11/2024 |
19.85
|
6,654,100 | 20.85 | 20.85 | 19.60 | 49,100 | 326,100 | -5.7 |
| 13/11/2024 |
20.75
|
6,275,700 | 21.10 | 21.15 | 20.45 | 43,700 | 870,000 | -17.3 |
| 12/11/2024 |
21.25
|
3,761,900 | 21.70 | 21.80 | 21.20 | 26,800 | 27,700 | -0.0 |
| 11/11/2024 |
21.60
|
6,635,500 | 21.50 | 21.75 | 21.10 | 95,500 | 385,200 | -6.3 |
| 08/11/2024 |
21.45
|
4,856,600 | 21.30 | 21.60 | 21.05 | 274,900 | 6,800 | 5.7 |
| 07/11/2024 |
21.20
|
2,668,900 | 21.55 | 21.60 | 21.20 | 36,400 | 117,200 | -1.7 |
| 06/11/2024 |
21.35
|
4,467,000 | 21 | 21.40 | 20.95 | 0 | 0 | 0 |
| 05/11/2024 |
20.90
|
2,559,400 | 20.70 | 21.05 | 20.70 | 1,000 | 11,600 | -0.2 |
| 04/11/2024 |
20.70
|
2,259,300 | 20.85 | 20.95 | 20.65 | 1,200 | 66,000 | -1.3 |
| 01/11/2024 |
20.95
|
4,349,500 | 20.65 | 21.10 | 20.60 | 369,300 | 12,800 | 7.4 |
| 31/10/2024 |
20.65
|
2,933,400 | 20.65 | 20.75 | 20.55 | 500 | 551,100 | -11.4 |
| 30/10/2024 |
20.65
|
1,648,100 | 20.85 | 20.85 | 20.55 | 1,500 | 700 | 0.0 |
| 29/10/2024 |
20.75
|
1,286,800 | 20.85 | 20.85 | 20.65 | 0 | 28,200 | -0.6 |
| 28/10/2024 |
20.70
|
3,233,400 | 20.60 | 21.10 | 20.60 | 131,900 | 826,400 | -14.5 |
| 25/10/2024 |
20.45
|
2,054,500 | 20.50 | 20.70 | 20.45 | 20,000 | 588,700 | -11.7 |
| 24/10/2024 |
20.45
|
2,727,200 | 20.55 | 20.75 | 20.40 | 73,000 | 620,600 | -11.2 |
| 23/10/2024 |
20.45
|
3,533,100 | 20.40 | 20.70 | 20.30 | 8,800 | 530,900 | -10.7 |
| 22/10/2024 |
20.40
|
3,497,200 | 20.50 | 20.80 | 20.20 | 114,600 | 685,400 | -11.8 |
| 21/10/2024 |
20.50
|
4,164,100 | 20.90 | 21 | 20.50 | 61,800 | 613,300 | -11.5 |
| 18/10/2024 |
20.90
|
3,330,200 | 21.30 | 21.50 | 20.90 | 900 | 429,900 | -9.1 |
| 17/10/2024 |
21.20
|
4,825,900 | 21.15 | 21.20 | 20.55 | 177,800 | 312,700 | -2.9 |
| 16/10/2024 |
21.05
|
2,962,300 | 21.50 | 21.65 | 21.05 | 15,900 | 48,100 | -0.7 |
| 15/10/2024 |
21.50
|
3,223,900 | 21.90 | 21.90 | 21.50 | 6,400 | 278,500 | -5.9 |
| 14/10/2024 |
21.65
|
2,824,500 | 21.75 | 21.90 | 21.65 | 6,200 | 36,800 | -0.7 |
| 11/10/2024 |
21.70
|
1,962,700 | 21.70 | 21.85 | 21.60 | 1,000 | 308,000 | -6.7 |
| 10/10/2024 |
21.70
|
5,096,900 | 22.25 | 22.30 | 21.70 | 87,300 | 1,249,900 | -25.4 |
| 09/10/2024 |
22.05
|
3,675,100 | 22.20 | 22.40 | 22.05 | 17,400 | 81,700 | -1.4 |
| 08/10/2024 |
22.05
|
5,915,100 | 21.75 | 22.20 | 21.50 | 124,700 | 181,900 | -1.2 |
| 07/10/2024 |
21.75
|
2,275,900 | 21.80 | 21.90 | 21.60 | 0 | 102,200 | -2.2 |
| 04/10/2024 |
21.70
|
4,992,100 | 21.80 | 21.90 | 21.55 | 55,200 | 130,000 | -1.6 |
| 03/10/2024 |
21.60
|
7,144,400 | 22.35 | 22.35 | 21.50 | 2,500 | 614,900 | -13.4 |
| 02/10/2024 |
22.10
|
4,954,100 | 22.05 | 22.35 | 21.95 | 22,600 | 106,900 | -1.9 |
| 01/10/2024 |
22.10
|
10,814,000 | 22.50 | 22.60 | 22.10 | 4,100 | 406,300 | -9.0 |
| 30/09/2024 |
22.10
|
7,496,100 | 22.05 | 22.40 | 21.90 | 154,500 | 741,100 | -13.0 |
| 27/09/2024 |
21.85
|
6,732,800 | 21.85 | 22.15 | 21.65 | 14,800 | 538,700 | -11.4 |
| 26/09/2024 |
21.80
|
6,053,800 | 21.80 | 21.95 | 21.50 | 141,400 | 776,500 | -13.7 |
| 25/09/2024 |
21.70
|
9,750,400 | 21.50 | 21.85 | 21.40 | 1,150,700 | 14,600 | 24.6 |
| 24/09/2024 |
21.10
|
3,965,200 | 21.25 | 21.40 | 21.10 | 65,400 | 1,233,800 | -24.8 |
| 23/09/2024 |
21.25
|
2,745,100 | 21.45 | 21.65 | 21.20 | 0 | 511,600 | -10.9 |
| 20/09/2024 |
21.45
|
5,533,300 | 21.75 | 21.90 | 21.40 | 71,200 | 768,800 | -15.1 |
| 19/09/2024 |
21.50
|
5,980,200 | 21.40 | 21.80 | 21.30 | 319,000 | 531,200 | -4.6 |
| 18/09/2024 |
21.20
|
2,743,500 | 21.20 | 21.30 | 21 | 68,300 | 4,300 | 1.4 |
| 17/09/2024 |
21.10
|
3,915,800 | 20.60 | 21.10 | 20.60 | 719,300 | 6,800 | 14.8 |
| 16/09/2024 |
20.60
|
2,954,900 | 20.80 | 21.40 | 20.60 | 6,600 | 551,400 | -11.4 |
| 13/09/2024 |
21
|
2,334,400 | 21.30 | 21.30 | 21 | 56,200 | 21,500 | 0.7 |
| 12/09/2024 |
21.20
|
2,591,000 | 21.50 | 21.60 | 21.05 | 3,000 | 673,100 | -14.3 |
| 11/09/2024 |
21.40
|
4,059,800 | 21.20 | 21.50 | 20.80 | 103,100 | 94,100 | 0.2 |
| 10/09/2024 |
21.05
|
2,301,100 | 21.50 | 21.60 | 20.95 | 4,700 | 11,000 | -0.1 |
| 09/09/2024 |
21.40
|
4,379,600 | 21.05 | 21.70 | 21.05 | 0 | 0 | 0 |
| 06/09/2024 |
20.85
|
3,923,300 | 20.70 | 20.90 | 20.45 | 293,300 | 100,900 | 4.0 |
| 05/09/2024 |
20.70
|
6,496,400 | 21.50 | 21.50 | 20.65 | 11,400 | 1,024,600 | -21.3 |
| 04/09/2024 |
21.35
|
4,440,100 | 21.30 | 21.65 | 21.30 | 62,300 | 271,600 | -4.5 |
| 30/08/2024 |
21.80
|
3,552,700 | 22 | 22.15 | 21.80 | 31,500 | 500,000 | -10.3 |
| 29/08/2024 |
22.10
|
2,379,800 | 22.05 | 22.40 | 21.95 | 34,900 | 500 | 0.8 |
| 28/08/2024 |
22.10
|
7,632,700 | 21.80 | 22.45 | 21.70 | 521,700 | 34,200 | 10.8 |
| 27/08/2024 |
21.80
|
3,641,400 | 22 | 22 | 21.55 | 20,000 | 500,000 | -10.4 |
| 26/08/2024 |
21.90
|
5,723,300 | 22.70 | 22.70 | 21.80 | 0 | 271,900 | -6.1 |
| 23/08/2024 |
22.15
|
7,390,300 | 21.40 | 22.15 | 21.10 | 260,500 | 240,200 | 0.4 |
| 22/08/2024 |
21.50
|
5,396,700 | 21.95 | 21.95 | 21.35 | 8,500 | 883,600 | -18.9 |
| 21/08/2024 |
21.80
|
5,301,600 | 21.80 | 22.10 | 21.55 | 30,400 | 268,800 | -5.2 |
| 20/08/2024 |
21.45
|
6,474,100 | 21.15 | 21.65 | 21 | 42,500 | 634,000 | -12.6 |
| 19/08/2024 |
21.15
|
6,230,500 | 20.80 | 21.70 | 20.75 | 182,000 | 101,200 | 1.7 |
| 16/08/2024 |
20.65
|
6,577,500 | 19.90 | 20.95 | 19.80 | 715,400 | 542,400 | 3.5 |
| 15/08/2024 |
19.85
|
4,981,500 | 20.50 | 20.50 | 19.85 | 100,500 | 100,400 | -0.0 |
| 14/08/2024 |
20.40
|
3,279,000 | 20.95 | 21.05 | 20.40 | 60,900 | 646,400 | -12.1 |
| 13/08/2024 |
20.80
|
3,051,900 | 21.20 | 21.20 | 20.60 | 400 | 567,400 | -11.8 |
| 12/08/2024 |
21.20
|
1,858,500 | 21.15 | 21.40 | 20.80 | 30,100 | 5,900 | 0.5 |
| 09/08/2024 |
21.25
|
2,953,500 | 20.90 | 21.25 | 20.80 | 40,400 | 3,300 | 0.8 |
| 08/08/2024 |
20.80
|
3,108,100 | 20.50 | 21.10 | 20.20 | 34,900 | 533,300 | -10.3 |
| 07/08/2024 |
20.85
|
2,487,500 | 20.75 | 20.90 | 20.40 | 39,500 | 220,200 | -3.7 |
| 06/08/2024 |
20.75
|
3,477,600 | 20.70 | 20.95 | 20.30 | 33,500 | 53,800 | -0.4 |
| 05/08/2024 |
20.30
|
9,066,600 | 21 | 21.50 | 20.30 | 13,200 | 1,548,200 | -31.4 |
| 02/08/2024 |
21.80
|
4,247,600 | 21 | 22.15 | 20.90 | 238,200 | 33,500 | 4.4 |
| 01/08/2024 |
21.20
|
9,741,200 | 22.65 | 22.70 | 21.05 | 94,600 | 853,200 | -16.4 |
| 31/07/2024 |
22.60
|
6,504,700 | 23.70 | 23.70 | 22.15 | 77,600 | 72,600 | 0.1 |
| 30/07/2024 |
23.50
|
3,534,700 | 23.95 | 23.95 | 23.15 | 149,300 | 32,000 | 2.8 |
| 29/07/2024 |
23.60
|
3,790,100 | 23.60 | 23.95 | 23.50 | 149,300 | 32,000 | 2.8 |
| 26/07/2024 |
23.35
|
1,534,800 | 23.45 | 23.45 | 23.10 | 12,200 | 500 | 0.3 |
| 25/07/2024 |
23.20
|
2,463,400 | 23.15 | 23.40 | 22.70 | 21,400 | 303,300 | -6.5 |
| 24/07/2024 |
23.40
|
3,895,900 | 22.90 | 23.50 | 22.35 | 434,700 | 29,200 | 9.3 |
| 23/07/2024 |
23
|
4,311,100 | 23.55 | 23.80 | 23 | 136,100 | 135,300 | 0.0 |
| 22/07/2024 |
23.55
|
7,213,200 | 24.30 | 24.30 | 23 | 56,600 | 649,200 | -14.0 |
| 19/07/2024 |
24.30
|
4,213,100 | 25 | 25.05 | 24.30 | 15,400 | 703,200 | -17.0 |
| 18/07/2024 |
25.20
|
4,777,300 | 24.80 | 25.20 | 24.20 | 20,400 | 236,100 | -5.3 |
| 17/07/2024 |
24.80
|
7,248,800 | 25.40 | 25.50 | 23.90 | 119,800 | 386,200 | -6.6 |
| 16/07/2024 |
25.40
|
3,742,800 | 25.55 | 25.80 | 25.20 | 56,700 | 207,500 | -3.8 |
| 15/07/2024 |
25.70
|
2,558,300 | 25.90 | 25.90 | 25.30 | 142,900 | 241,000 | -2.5 |
| 12/07/2024 |
25.70
|
7,812,600 | 25.05 | 25.85 | 24.70 | 194,000 | 65,500 | 3.2 |
| 11/07/2024 |
25
|
4,528,100 | 25.50 | 25.60 | 25 | 85,100 | 266,100 | -4.6 |
| 10/07/2024 |
25.35
|
6,953,100 | 25.70 | 26.05 | 25.30 | 130,300 | 181,100 | -1.3 |
| 09/07/2024 |
25.40
|
4,788,500 | 25.50 | 25.60 | 25.10 | 79,500 | 104,500 | -0.6 |
| 08/07/2024 |
25.25
|
5,829,400 | 24.75 | 25.35 | 24.60 | 573,200 | 175,000 | 10.0 |
| 05/07/2024 |
24.55
|
3,232,800 | 24.85 | 24.90 | 24.40 | 158,400 | 52,500 | 2.6 |
| 04/07/2024 |
24.80
|
3,075,800 | 24.90 | 25.10 | 24.50 | 136,700 | 128,300 | 0.2 |
| 03/07/2024 |
24.80
|
3,177,600 | 24.85 | 25.10 | 24.80 | 304,700 | 249,500 | 1.4 |