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) |
-0.80 | -4.97% | 186,819,500 | -7,517,364 | -117.8 |
14.60
16.80
15.30
|
2 tháng
(2024-07-22) |
-2.50 | -14.04% | 403,914,700 | -9,015,304 | -142.1 |
14.10
17.80
15.30
|
3 tháng
(2024-06-21) |
-2.90 | -15.93% | 591,827,000 | -12,669,219 | -205.1 |
14.10
18.20
15.30
|
6 tháng
(2024-03-25) |
-4.80 | -23.88% | 1,739,515,100 | -18,425,766 | -327.7 |
14.10
21.20
15.30
|
12 tháng
(2023-09-25) |
-0.80 | -4.97% | 4,823,238,700 | -26,615,748 | -611.8 |
12.90
21.20
15.30
|
24 tháng
(2022-09-30) |
4.80 | 45.71% | 9,358,187,606 | 14,280,201 | -19.7 |
5.40
21.20
15.30
|
36 tháng
(2021-10-05) |
-4.07 | -21.01% | 11,305,172,722 | -6,936,746 | -276.0 |
5.40
29.21
15.30
|
60 tháng
(2019-10-16) |
11.55 | 308.53% | 13,409,224,134 | -11,648,547 | -211.5 |
2.50
29.21
15.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
15.30
|
6,275,800 | 13.80 | 15.50 | 13.80 | 92,500 | 71,900 | 0.3 |
18/09/2024 |
15.30
|
11,460,600 | 14.90 | 15.60 | 14.90 | 167,300 | 391,430 | -3.5 |
17/09/2024 |
15
|
6,083,600 | 13.50 | 15.10 | 13.50 | 91,200 | 111,307 | -0.3 |
16/09/2024 |
14.60
|
4,112,600 | 13.70 | 15 | 13.70 | 0 | 392,700 | -5.8 |
13/09/2024 |
14.80
|
7,261,500 | 14.60 | 15.10 | 14 | 342,500 | 1,308,900 | -14.4 |
12/09/2024 |
14.70
|
5,410,100 | 14.50 | 15.10 | 13.50 | 171,000 | 2,011,500 | -27.3 |
11/09/2024 |
14.80
|
5,440,900 | 14.90 | 15 | 14.60 | 60,900 | 500,000 | -6.5 |
10/09/2024 |
14.80
|
12,302,500 | 13.70 | 15.40 | 13.70 | 429,800 | 75,926 | 5.3 |
09/09/2024 |
15.20
|
24,045,700 | 15.60 | 15.80 | 14.80 | 784,400 | 1,650,100 | -13.3 |
06/09/2024 |
15.60
|
9,799,200 | 15.80 | 16 | 15.10 | 83,900 | 7,000 | 1.2 |
05/09/2024 |
16
|
5,474,900 | 16 | 16.30 | 15.80 | 22,104 | 145,100 | -2.2 |
04/09/2024 |
16
|
8,523,500 | 16.20 | 16.30 | 16 | 198 | 1,029,200 | -16.6 |
30/08/2024 |
16.40
|
9,758,700 | 16.30 | 16.50 | 16.10 | 41,451 | 2,096,630 | -33.6 |
29/08/2024 |
16.40
|
3,733,400 | 14.80 | 16.50 | 14.80 | 145,000 | 16,300 | 2.1 |
28/08/2024 |
16.40
|
10,255,200 | 16.50 | 16.50 | 16.10 | 55,001 | 25,800 | 0.5 |
27/08/2024 |
16.40
|
5,107,400 | 15.10 | 16.80 | 15.10 | 3,000 | 236,979 | -4.3 |
26/08/2024 |
16.70
|
11,229,200 | 17 | 17.20 | 16.60 | 19,400 | 384,900 | -6.2 |
23/08/2024 |
16.80
|
10,200,200 | 18.30 | 18.30 | 16.50 | 86,054 | 74,400 | 0.2 |
22/08/2024 |
16.70
|
11,019,700 | 14.90 | 16.70 | 14.90 | 190,700 | 294,100 | -1.9 |
21/08/2024 |
16.50
|
9,948,600 | 16.20 | 16.50 | 16 | 197,500 | 0 | 3.2 |
20/08/2024 |
16.10
|
9,376,200 | 15.90 | 16.30 | 15.70 | 331,900 | 9,000 | 5.2 |
19/08/2024 |
15.90
|
9,403,200 | 16.20 | 16.40 | 15.10 | 130,272 | 161,925 | -0.8 |
16/08/2024 |
16.20
|
18,157,200 | 15.20 | 16.30 | 15.20 | 92,000 | 27,600 | 1.0 |
15/08/2024 |
15.20
|
4,330,100 | 15.50 | 15.60 | 15.20 | 26,000 | 22,300 | 0.1 |
14/08/2024 |
15.50
|
9,999,400 | 14.40 | 15.90 | 14.40 | 149,800 | 162,100 | -0.2 |
13/08/2024 |
15.40
|
6,985,300 | 15.20 | 15.70 | 15 | 11,400 | 200 | 0.2 |
12/08/2024 |
15.60
|
5,476,600 | 14.10 | 15.60 | 14.10 | 296 | 39,300 | -0.6 |
09/08/2024 |
15.30
|
13,795,300 | 14.60 | 15.40 | 14.60 | 152,300 | 67,700 | 1.3 |
08/08/2024 |
14.60
|
9,925,300 | 13.30 | 15.10 | 13.30 | 27,700 | 449,400 | -6.3 |
07/08/2024 |
14.60
|
6,604,700 | 14.60 | 14.80 | 14.40 | 11,300 | 353,000 | -5.0 |
06/08/2024 |
14.60
|
11,126,200 | 14.10 | 14.80 | 13.80 | 57,300 | 66,790 | -0.1 |
05/08/2024 |
14.10
|
14,248,600 | 15.40 | 15.40 | 14.10 | 17,200 | 393,200 | -5.6 |
02/08/2024 |
15.40
|
11,173,100 | 14.70 | 15.80 | 14 | 376,507 | 14,800 | 5.4 |
01/08/2024 |
15.10
|
27,165,400 | 16.20 | 16.40 | 14.90 | 395,400 | 233,700 | 2.4 |
31/07/2024 |
16.20
|
6,021,300 | 16.40 | 16.70 | 16.20 | 5,000 | 11,300 | -0.1 |
30/07/2024 |
16.40
|
7,425,400 | 16.40 | 16.80 | 15.50 | 750 | 381,900 | -6.3 |
29/07/2024 |
16.70
|
3,775,500 | 16.80 | 17.10 | 16.70 | 1,500 | 16,965 | -0.3 |
26/07/2024 |
16.80
|
4,691,200 | 16.60 | 16.90 | 16.60 | 105 | 302,600 | -5.1 |
25/07/2024 |
16.60
|
8,147,800 | 15.90 | 16.90 | 15.90 | 103,045 | 186,500 | -1.4 |
24/07/2024 |
17
|
11,584,500 | 16.90 | 17.10 | 16.60 | 273,800 | 137,400 | 2.3 |
23/07/2024 |
17.10
|
7,127,900 | 17.80 | 17.80 | 17.10 | 1,413 | 395,300 | -6.9 |
22/07/2024 |
17.80
|
19,931,200 | 17.40 | 17.90 | 17.30 | 473,952 | 381,000 | 1.6 |
19/07/2024 |
17.30
|
13,785,400 | 15.50 | 17.50 | 15.50 | 221,700 | 41,200 | 3.1 |
18/07/2024 |
17.20
|
6,117,400 | 17.10 | 17.30 | 16.80 | 117,200 | 35,800 | 1.4 |
17/07/2024 |
17.10
|
11,661,900 | 17.50 | 17.70 | 16.80 | 27,700 | 335,800 | -5.4 |
16/07/2024 |
17.40
|
7,381,900 | 16.30 | 17.70 | 15.80 | 173,340 | 8,100 | 2.9 |
15/07/2024 |
17.50
|
4,721,000 | 17.30 | 17.70 | 17.30 | 30,654 | 5,000 | 0.5 |
12/07/2024 |
17.50
|
3,930,100 | 17.70 | 17.80 | 17.40 | 800 | 0 | 0.0 |
11/07/2024 |
17.60
|
7,445,100 | 15.80 | 17.80 | 15.80 | 199,750 | 200 | 3.5 |
10/07/2024 |
17.50
|
6,060,200 | 16.50 | 17.80 | 16.30 | 200 | 50,400 | -0.9 |
09/07/2024 |
17.70
|
10,815,000 | 17.40 | 17.80 | 17.30 | 174,900 | 5,900 | 3.0 |
08/07/2024 |
17.40
|
8,751,900 | 17.70 | 17.80 | 17.40 | 72,500 | 11,590 | 1.1 |
05/07/2024 |
17.60
|
6,713,600 | 17.70 | 17.80 | 17.40 | 0 | 22,600 | -0.4 |
04/07/2024 |
17.70
|
8,420,100 | 17.50 | 18.10 | 17.40 | 0 | 8,800 | -0.2 |
03/07/2024 |
17.60
|
11,591,300 | 15.60 | 17.80 | 15.60 | 0 | 131,700 | -2.3 |
02/07/2024 |
17.30
|
3,813,500 | 17 | 17.40 | 16.70 | 5,000 | 26,437 | -0.4 |
01/07/2024 |
17.10
|
4,829,800 | 16.50 | 17.10 | 15.60 | 75,900 | 426,749 | -5.9 |
28/06/2024 |
16.80
|
15,758,800 | 15.60 | 17.40 | 15.60 | 51,700 | 2,887,549 | -48.3 |
27/06/2024 |
17.30
|
6,504,800 | 17.30 | 17.40 | 17.10 | 0 | 28,800 | -0.5 |
26/06/2024 |
17.30
|
7,784,200 | 17.30 | 17.70 | 17.10 | 122,300 | 134,762 | -0.2 |
25/06/2024 |
17.50
|
7,331,300 | 16 | 17.70 | 15.70 | 294,200 | 136,762 | 2.7 |
24/06/2024 |
17.40
|
27,193,700 | 16.40 | 18.30 | 16.40 | 6,100 | 124,600 | -2.1 |
21/06/2024 |
18.20
|
7,301,300 | 18.10 | 18.40 | 18 | 39,690 | 844,800 | -14.7 |
20/06/2024 |
18.20
|
11,660,500 | 18.20 | 18.60 | 18 | 100 | 111,200 | -2.0 |
19/06/2024 |
18.40
|
10,264,600 | 18.50 | 18.70 | 18.30 | 42,900 | 670,125 | -11.6 |
18/06/2024 |
18.50
|
7,066,700 | 16.70 | 18.70 | 16.70 | 16,800 | 60,600 | -0.8 |
17/06/2024 |
18.50
|
12,701,300 | 17.20 | 18.80 | 17.20 | 118,200 | 75,900 | 0.8 |
14/06/2024 |
18.70
|
19,210,900 | 18.80 | 19.70 | 18.70 | 53,800 | 347,100 | -5.7 |
13/06/2024 |
19.40
|
14,142,300 | 19.50 | 19.80 | 19.40 | 48,500 | 147,274 | -1.9 |
12/06/2024 |
19.50
|
18,423,900 | 18 | 19.60 | 17.60 | 881,178 | 140,269 | 14.4 |
11/06/2024 |
19.20
|
17,178,000 | 18.70 | 19.20 | 18.70 | 322,300 | 184,325 | 2.6 |
10/06/2024 |
18.70
|
15,252,200 | 18.60 | 19.10 | 18.30 | 32,357 | 1,288,911 | -23.6 |
07/06/2024 |
18.60
|
6,798,500 | 18.60 | 18.90 | 18.50 | 0 | 0 | 0 |
06/06/2024 |
18.60
|
8,859,700 | 18.50 | 18.80 | 18.50 | 0 | 0 | 0 |
05/06/2024 |
18.50
|
11,716,700 | 18.50 | 19 | 18.40 | 800 | 0 | 0.0 |
04/06/2024 |
18.60
|
9,011,300 | 18.70 | 19 | 18.60 | 900 | 10,500 | -0.2 |
03/06/2024 |
18.70
|
10,625,200 | 18.20 | 18.80 | 18.20 | 409,611 | 0 | 7.6 |
31/05/2024 |
18.20
|
6,663,500 | 18.30 | 18.50 | 18.20 | 0 | 56,400 | -1.0 |
30/05/2024 |
18.30
|
20,825,300 | 18.50 | 18.50 | 18 | 0 | 0 | 0 |
29/05/2024 |
18.50
|
9,776,700 | 18.50 | 19 | 18.50 | 0 | 32,764 | -0.6 |
28/05/2024 |
18.80
|
9,416,900 | 18.60 | 18.90 | 18.50 | 40,800 | 49,200 | -0.2 |
27/05/2024 |
18.50
|
9,026,800 | 16.80 | 18.70 | 16.80 | 58,979 | 67,261 | -0.2 |
24/05/2024 |
18.60
|
30,493,500 | 19.40 | 19.40 | 18.30 | 3,251 | 14,200 | -0.2 |
23/05/2024 |
19.40
|
21,244,400 | 19.10 | 19.40 | 18.90 | 10,070 | 174,500 | -3.1 |
22/05/2024 |
19.30
|
28,428,100 | 17.60 | 19.90 | 17.60 | 78,700 | 9,000 | 1.4 |
21/05/2024 |
19.50
|
18,392,400 | 17.70 | 19.70 | 17.70 | 16,500 | 1,000 | 0.3 |
20/05/2024 |
19.60
|
19,640,600 | 19.70 | 20 | 19.60 | 164,500 | 1,272,000 | -21.9 |
17/05/2024 |
19.60
|
18,306,500 | 19.40 | 19.80 | 19.30 | 700 | 53,230 | -1.0 |
16/05/2024 |
19.40
|
20,066,800 | 19.50 | 19.90 | 19.30 | 6,660 | 44,200 | -0.7 |
15/05/2024 |
19.40
|
22,607,300 | 19.20 | 19.70 | 19.10 | 100,100 | 29,900 | 1.4 |
14/05/2024 |
19.20
|
18,770,100 | 19 | 19.40 | 18.80 | 964,751 | 40,149 | 17.8 |
13/05/2024 |
19
|
11,063,900 | 19.20 | 19.20 | 18.80 | 0 | 40,900 | -0.8 |
10/05/2024 |
19
|
19,324,800 | 19 | 19.20 | 18.60 | 750,300 | 0 | 14.1 |
09/05/2024 |
18.80
|
15,597,700 | 19.10 | 19.30 | 18.70 | 3,100 | 772,700 | -14.5 |
08/05/2024 |
19
|
24,624,300 | 18.80 | 19.30 | 18.50 | 1,000 | 140,279 | -2.6 |
07/05/2024 |
18.80
|
13,394,900 | 19 | 19 | 18.60 | 10,300 | 210,249 | -3.8 |
06/05/2024 |
18.80
|
24,456,000 | 18.30 | 19 | 18.20 | 535,200 | 20,200 | 0 |
03/05/2024 |
18.20
|
12,952,500 | 18.20 | 18.70 | 18.10 | 200 | 88,900 | -1.7 |
02/05/2024 |
18.20
|
10,882,800 | 18.30 | 18.50 | 18 | 0 | 41,700 | -0.8 |
26/04/2024 |
18.30
|
15,186,500 | 18.20 | 18.70 | 18.10 | 21,500 | 70,412 | -0.9 |