| 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) |
-1.40 | -9.59% | 146,268,310 | -24,496,967 | -343.6 |
12.90
14.60
13.20
|
|
2 tháng
(2024-09-23) |
-1.90 | -12.58% | 331,904,051 | -35,702,367 | -520.1 |
12.90
16.20
13.20
|
|
3 tháng
(2024-08-23) |
-3.60 | -21.43% | 496,263,711 | -42,144,731 | -621.5 |
12.90
16.80
13.20
|
|
6 tháng
(2024-05-27) |
-5.30 | -28.65% | 1,160,405,039 | -47,791,595 | -719.5 |
12.90
19.50
13.20
|
|
12 tháng
(2023-11-27) |
-4.20 | -24.14% | 3,814,167,774 | -83,548,276 | -1,371.9 |
12.90
21.20
13.20
|
|
24 tháng
(2022-12-02) |
3.90 | 41.94% | 9,116,842,708 | -22,042,524 | -523.7 |
8
21.20
13.20
|
|
36 tháng
(2021-12-07) |
-11.80 | -47.20% | 11,286,876,360 | -39,307,578 | -720.4 |
5.40
27.47
13.20
|
|
60 tháng
(2019-12-18) |
9.72 | 279.57% | 13,726,721,207 | -45,915,769 | -699.2 |
2.50
29.21
13.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/11/2024 |
13.20
|
2,603,200 | 13.10 | 13.40 | 13.10 | 83,000 | 64,900 | 0.2 |
| 20/11/2024 |
13.10
|
7,797,300 | 12 | 13.50 | 12 | 238,200 | 1,964,900 | -22.7 |
| 19/11/2024 |
12.90
|
5,365,400 | 13.10 | 13.40 | 12.90 | 100 | 2,029,000 | -26.5 |
| 18/11/2024 |
13.20
|
8,789,100 | 12.20 | 13.50 | 12.20 | 526,400 | 1,921,700 | -18.4 |
| 15/11/2024 |
13.20
|
9,284,727 | 13.60 | 13.70 | 13.10 | 52,000 | 1,400,900 | -18.0 |
| 14/11/2024 |
13.60
|
6,207,130 | 13.80 | 14 | 13.50 | 11,000 | 568,880 | -7.7 |
| 13/11/2024 |
13.90
|
4,517,088 | 13.80 | 14 | 13.80 | 300 | 166,700 | -2.3 |
| 12/11/2024 |
14
|
4,076,978 | 14 | 14.20 | 14 | 48,500 | 68,000 | -0.3 |
| 11/11/2024 |
14
|
6,288,932 | 14.10 | 14.20 | 13.80 | 0 | 295,600 | -4.1 |
| 08/11/2024 |
14.10
|
4,155,673 | 14.20 | 14.40 | 14.10 | 2,000 | 206,064 | -2.9 |
| 07/11/2024 |
14.20
|
4,450,958 | 14.30 | 14.50 | 14.20 | 300,000 | 128,900 | 2.4 |
| 06/11/2024 |
14.20
|
5,040,337 | 13 | 14.30 | 13 | 0 | 0 | 0 |
| 05/11/2024 |
14
|
2,634,571 | 14 | 14.20 | 14 | 500 | 154,600 | -2.2 |
| 04/11/2024 |
14
|
6,023,042 | 14 | 14.20 | 13.80 | 54,800 | 116,700 | -0.9 |
| 01/11/2024 |
14
|
4,735,307 | 14.10 | 14.30 | 14 | 100 | 19,900 | -0.3 |
| 31/10/2024 |
14.20
|
5,481,127 | 14.20 | 14.40 | 13 | 87,100 | 0 | 1.2 |
| 30/10/2024 |
14.10
|
5,447,446 | 14.10 | 14.30 | 13.90 | 0 | 70,300 | -1.0 |
| 29/10/2024 |
14.20
|
4,151,973 | 14 | 14.30 | 13.80 | 149,000 | 300 | 2.1 |
| 28/10/2024 |
14
|
12,259,022 | 13.60 | 14.30 | 13.60 | 384,000 | 8,244,823 | -111.1 |
| 25/10/2024 |
14.20
|
5,588,764 | 14.10 | 14.30 | 14 | 22,100 | 11,700 | 0.1 |
| 24/10/2024 |
14.10
|
9,282,463 | 14.40 | 14.60 | 14.10 | 215,200 | 2,950,400 | -39.4 |
| 23/10/2024 |
14.50
|
9,260,677 | 14.40 | 14.70 | 14.30 | 14,000 | 3,228,600 | -46.6 |
| 22/10/2024 |
14.60
|
12,827,095 | 14.90 | 15 | 14.50 | 49,300 | 3,121,700 | -45.4 |
| 21/10/2024 |
14.90
|
10,524,599 | 15 | 15.30 | 14.20 | 101,000 | 20,000 | 1.2 |
| 18/10/2024 |
15.30
|
3,273,947 | 13.90 | 15.60 | 13.90 | 7,800 | 56,245 | -0.7 |
| 17/10/2024 |
15.40
|
8,368,499 | 15.30 | 15.40 | 14.90 | 330,300 | 1,227,200 | -13.5 |
| 16/10/2024 |
15.20
|
6,279,973 | 15.40 | 15.50 | 15.10 | 500 | 1,644,200 | -25.2 |
| 15/10/2024 |
15.40
|
8,983,446 | 15.70 | 15.90 | 15.40 | 84,500 | 934,200 | -13.2 |
| 14/10/2024 |
15.70
|
6,706,236 | 15.50 | 15.90 | 15.50 | 176,700 | 2,400 | 2.7 |
| 11/10/2024 |
15.50
|
4,335,039 | 15.50 | 15.60 | 15.40 | 39,732 | 1,001,500 | -14.9 |
| 10/10/2024 |
15.50
|
4,703,365 | 15.70 | 15.90 | 15.50 | 0 | 1,049,700 | -16.5 |
| 09/10/2024 |
15.70
|
8,906,974 | 15.30 | 15.80 | 15.30 | 629,100 | 1,039,700 | -6.3 |
| 08/10/2024 |
15.40
|
11,435,527 | 15.60 | 15.90 | 15.40 | 502,400 | 2,201,500 | -26.7 |
| 07/10/2024 |
15.70
|
11,057,622 | 15.80 | 16 | 15.50 | 100,000 | 3,657,700 | -56.0 |
| 04/10/2024 |
15.80
|
5,098,924 | 15.90 | 16 | 15.80 | 0 | 459,228 | -7.3 |
| 03/10/2024 |
15.90
|
15,628,097 | 16.20 | 16.40 | 15.80 | 0 | 3,038,837 | -49.1 |
| 02/10/2024 |
16.20
|
9,438,502 | 16.20 | 16.40 | 16 | 24,700 | 38,500 | -0.2 |
| 01/10/2024 |
16.20
|
22,375,568 | 15.60 | 16.60 | 15.60 | 1,029,100 | 459,300 | 9.1 |
| 30/09/2024 |
15.60
|
8,480,190 | 15.60 | 15.90 | 15.50 | 64,900 | 1,056,999 | -15.6 |
| 27/09/2024 |
15.60
|
7,464,201 | 15.70 | 15.90 | 15.50 | 21,811 | 218,901 | -3.1 |
| 26/09/2024 |
15.70
|
8,812,115 | 14.40 | 15.90 | 14.40 | 1,071,267 | 32,800 | 16.3 |
| 25/09/2024 |
15.60
|
12,602,650 | 13.80 | 15.80 | 13.80 | 1,728,700 | 50,400 | 26.2 |
| 24/09/2024 |
15.30
|
5,532,363 | 15.20 | 15.30 | 15 | 685,900 | 29,500 | 10.0 |
| 23/09/2024 |
15.10
|
5,627,904 | 15.20 | 15.40 | 14.90 | 416,000 | 1,000 | 6.3 |
| 20/09/2024 |
15.30
|
7,846,870 | 15.40 | 15.70 | 15.20 | 678,000 | 51,700 | 9.6 |
| 19/09/2024 |
15.30
|
6,277,709 | 13.80 | 15.50 | 13.80 | 92,500 | 71,900 | 0.3 |
| 18/09/2024 |
15.30
|
11,463,230 | 14.90 | 15.60 | 14.90 | 167,300 | 391,430 | -3.5 |
| 17/09/2024 |
15
|
6,085,933 | 13.50 | 15.10 | 13.50 | 91,200 | 111,307 | -0.3 |
| 16/09/2024 |
14.60
|
4,113,961 | 13.70 | 15 | 13.70 | 0 | 392,700 | -5.8 |
| 13/09/2024 |
14.80
|
7,262,571 | 14.60 | 15.10 | 14 | 342,500 | 1,308,900 | -14.4 |
| 12/09/2024 |
14.70
|
5,411,625 | 14.50 | 15.10 | 13.50 | 171,000 | 2,011,500 | -27.3 |
| 11/09/2024 |
14.80
|
5,442,923 | 14.90 | 15 | 14.60 | 60,900 | 500,000 | -6.5 |
| 10/09/2024 |
14.80
|
12,305,385 | 13.70 | 15.40 | 13.70 | 429,800 | 75,926 | 5.3 |
| 09/09/2024 |
15.20
|
24,049,782 | 15.60 | 15.80 | 14.80 | 0 | 0 | 0 |
| 06/09/2024 |
15.60
|
9,800,768 | 15.80 | 16 | 15.10 | 83,900 | 7,000 | 1.2 |
| 05/09/2024 |
16
|
5,476,356 | 16 | 16.30 | 15.80 | 22,104 | 145,100 | -2.2 |
| 04/09/2024 |
16
|
8,525,803 | 16.20 | 16.30 | 16 | 198 | 1,029,200 | -16.6 |
| 30/08/2024 |
16.40
|
9,759,992 | 16.30 | 16.50 | 16.10 | 41,451 | 2,096,630 | -33.6 |
| 29/08/2024 |
16.40
|
3,734,608 | 14.80 | 16.50 | 14.80 | 145,000 | 16,300 | 2.1 |
| 28/08/2024 |
16.40
|
10,257,143 | 16.50 | 16.50 | 16.10 | 55,001 | 25,800 | 0.5 |
| 27/08/2024 |
16.40
|
5,109,883 | 15.10 | 16.80 | 15.10 | 3,000 | 236,979 | -4.3 |
| 26/08/2024 |
16.70
|
11,232,078 | 17 | 17.20 | 16.60 | 19,400 | 384,900 | -6.2 |
| 23/08/2024 |
16.80
|
10,203,040 | 18.30 | 18.30 | 16.50 | 86,054 | 74,400 | 0.2 |
| 22/08/2024 |
16.70
|
11,021,875 | 14.90 | 16.70 | 14.90 | 190,700 | 294,100 | -1.9 |
| 21/08/2024 |
16.50
|
9,951,200 | 16.20 | 16.50 | 16 | 197,500 | 0 | 3.2 |
| 20/08/2024 |
16.10
|
9,379,449 | 15.90 | 16.30 | 15.70 | 331,900 | 9,000 | 5.2 |
| 19/08/2024 |
15.90
|
9,406,811 | 16.20 | 16.40 | 15.10 | 130,272 | 161,925 | -0.8 |
| 16/08/2024 |
16.20
|
18,160,423 | 15.20 | 16.30 | 15.20 | 92,000 | 27,600 | 1.0 |
| 15/08/2024 |
15.20
|
4,331,890 | 15.50 | 15.60 | 15.20 | 26,000 | 22,300 | 0.1 |
| 14/08/2024 |
15.50
|
10,001,878 | 14.40 | 15.90 | 14.40 | 149,800 | 162,100 | -0.2 |
| 13/08/2024 |
15.40
|
6,986,563 | 15.20 | 15.70 | 15 | 11,400 | 200 | 0.2 |
| 12/08/2024 |
15.60
|
5,479,036 | 14.10 | 15.60 | 14.10 | 296 | 39,300 | -0.6 |
| 09/08/2024 |
15.30
|
13,797,224 | 14.60 | 15.40 | 14.60 | 152,300 | 67,700 | 1.3 |
| 08/08/2024 |
14.60
|
9,928,723 | 13.30 | 15.10 | 13.30 | 27,700 | 449,400 | -6.3 |
| 07/08/2024 |
14.60
|
6,606,592 | 14.60 | 14.80 | 14.40 | 11,300 | 353,000 | -5.0 |
| 06/08/2024 |
14.60
|
11,128,710 | 14.10 | 14.80 | 13.80 | 57,300 | 66,790 | -0.1 |
| 05/08/2024 |
14.10
|
14,251,853 | 15.40 | 15.40 | 14.10 | 17,200 | 393,200 | -5.6 |
| 02/08/2024 |
15.40
|
11,175,734 | 14.70 | 15.80 | 14 | 376,507 | 14,800 | 5.4 |
| 01/08/2024 |
15.10
|
27,172,434 | 16.20 | 16.40 | 14.90 | 395,400 | 233,700 | 2.4 |
| 31/07/2024 |
16.20
|
6,022,964 | 16.40 | 16.70 | 16.20 | 5,000 | 11,300 | -0.1 |
| 30/07/2024 |
16.40
|
7,427,057 | 16.40 | 16.80 | 15.50 | 750 | 381,900 | -6.3 |
| 29/07/2024 |
16.70
|
3,776,688 | 16.80 | 17.10 | 16.70 | 1,800 | 17,165 | -0.3 |
| 26/07/2024 |
16.80
|
4,692,326 | 16.60 | 16.90 | 16.60 | 0 | 0 | 0 |
| 25/07/2024 |
16.60
|
8,149,365 | 15.90 | 16.90 | 15.90 | 103,045 | 186,500 | -1.4 |
| 24/07/2024 |
17
|
11,586,513 | 16.90 | 17.10 | 16.60 | 273,800 | 137,400 | 2.3 |
| 23/07/2024 |
17.10
|
7,129,678 | 17.80 | 17.80 | 17.10 | 1,413 | 395,300 | -6.9 |
| 22/07/2024 |
17.80
|
19,933,975 | 17.40 | 17.90 | 17.30 | 473,952 | 381,000 | 1.6 |
| 19/07/2024 |
17.30
|
13,787,005 | 15.50 | 17.50 | 15.50 | 221,700 | 41,200 | 3.1 |
| 18/07/2024 |
17.20
|
6,119,164 | 17.10 | 17.30 | 16.80 | 117,200 | 35,800 | 1.4 |
| 17/07/2024 |
17.10
|
11,664,026 | 17.50 | 17.70 | 16.80 | 27,700 | 335,800 | -5.4 |
| 16/07/2024 |
17.40
|
7,383,534 | 16.30 | 17.70 | 15.80 | 173,340 | 8,100 | 2.9 |
| 15/07/2024 |
17.50
|
4,722,380 | 17.30 | 17.70 | 17.30 | 30,654 | 5,000 | 0.5 |
| 12/07/2024 |
17.50
|
3,931,265 | 17.70 | 17.80 | 17.40 | 800 | 0 | 0.0 |
| 11/07/2024 |
17.60
|
7,446,943 | 15.80 | 17.80 | 15.80 | 199,750 | 200 | 3.5 |
| 10/07/2024 |
17.50
|
6,062,043 | 16.50 | 17.80 | 16.30 | 200 | 50,400 | -0.9 |
| 09/07/2024 |
17.70
|
10,817,509 | 17.40 | 17.80 | 17.30 | 174,900 | 5,900 | 3.0 |
| 08/07/2024 |
17.40
|
8,753,767 | 17.70 | 17.80 | 17.40 | 72,500 | 11,590 | 1.1 |
| 05/07/2024 |
17.60
|
6,715,827 | 17.70 | 17.80 | 17.40 | 0 | 22,600 | -0.4 |
| 04/07/2024 |
17.70
|
8,422,474 | 17.50 | 18.10 | 17.40 | 0 | 8,800 | -0.2 |
| 03/07/2024 |
17.60
|
11,593,598 | 15.60 | 17.80 | 15.60 | 0 | 131,700 | -2.3 |