| 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) |
-0.40 | -1.66% | 133,484,600 | 1,133,096 | 27.2 |
23.10
24.30
23.60
|
|
2 tháng
(2024-07-22) |
1.50 | 6.76% | 318,733,600 | 2,476,466 | 58.4 |
21.30
24.30
23.60
|
|
3 tháng
(2024-06-20) |
-0.80 | -3.27% | 537,627,300 | 2,792,947 | 65.6 |
21.30
24.50
23.60
|
|
6 tháng
(2024-03-22) |
4.40 | 22.80% | 1,065,972,494 | -6,399,204 | -111.2 |
18
24.50
23.60
|
|
12 tháng
(2023-09-25) |
2.50 | 11.79% | 1,912,087,998 | 8,901,216 | 212.4 |
17.40
24.50
23.60
|
|
24 tháng
(2022-09-29) |
4.14 | 21.17% | 3,930,781,451 | 10,050,758 | 199.2 |
11.08
24.50
23.60
|
|
36 tháng
(2021-10-04) |
4.10 | 20.91% | 6,778,480,156 | 21,514,946 | 640.3 |
11.08
31.12
23.60
|
|
60 tháng
(2019-10-15) |
14.57 | 159.45% | 10,468,257,855 | -29,811,771 | 304.7 |
4.57
31.12
23.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/04/2018 |
20.27
|
848,301 | 20.74 | 21.22 | 20.17 | 172,600 | 200,100 | -0.6 |
| 23/04/2018 |
20.74
|
817,609 | 20.55 | 21.50 | 20.46 | 307,500 | 10,000 | 6.6 |
| 20/04/2018 |
20.55
|
819,882 | 20.27 | 20.74 | 20.08 | 166,500 | 0 | 3.6 |
| 19/04/2018 |
20.27
|
1,120,801 | 21.41 | 21.70 | 20.17 | 1,000 | 0 | 0.0 |
| 18/04/2018 |
21.41
|
582,850 | 21.98 | 21.98 | 21.31 | 1,900 | 38,100 | -0.8 |
| 17/04/2018 |
21.98
|
855,535 | 21.89 | 22.17 | 21.70 | 351,100 | 385,900 | -0.8 |
| 16/04/2018 |
21.89
|
1,530,858 | 21.79 | 22.27 | 21.22 | 135,700 | 491,000 | -8.2 |
| 13/04/2018 |
21.79
|
1,111,730 | 21.98 | 22.36 | 21.41 | 156,400 | 70,000 | 1.9 |
| 12/04/2018 |
21.98
|
1,285,128 | 22.36 | 22.36 | 21.70 | 157,600 | 179,300 | -0.5 |
| 11/04/2018 |
22.36
|
1,116,412 | 22.36 | 22.84 | 21.98 | 143,600 | 337,700 | 0 |
| 10/04/2018 |
22.36
|
1,104,775 | 22.84 | 23.12 | 22.27 | 148,300 | 550,600 | -9.5 |
| 09/04/2018 |
22.84
|
1,716,271 | 22.74 | 22.84 | 21.98 | 942,600 | 1,111,100 | -4.0 |
| 06/04/2018 |
22.74
|
2,342,281 | 23.12 | 23.79 | 22.46 | 154,150 | 910,600 | -18.0 |
| 05/04/2018 |
23.12
|
1,953,982 | 23.79 | 23.79 | 22.93 | 171,300 | 759,800 | -14.3 |
| 04/04/2018 |
23.79
|
2,114,026 | 24.17 | 24.26 | 23.31 | 231,200 | 100,000 | 3.3 |
| 03/04/2018 |
24.17
|
2,182,202 | 25.03 | 25.22 | 23.98 | 183,200 | 530,600 | -8.9 |
| 02/04/2018 |
25.03
|
1,817,678 | 25.31 | 25.88 | 24.65 | 188,800 | 281,900 | -2.5 |
| 30/03/2018 |
25.31
|
1,105,930 | 24.45 | 25.31 | 24.36 | 280,700 | 3,100 | 7.3 |
| 29/03/2018 |
24.45
|
729,200 | 24.45 | 24.84 | 24.26 | 1,100 | 0 | 0.0 |
| 28/03/2018 |
24.45
|
1,111,610 | 24.84 | 24.84 | 24.26 | 35,100 | 3,000 | 0.8 |
| 27/03/2018 |
24.84
|
1,025,820 | 24.74 | 25.41 | 24.74 | 7,800 | 37,000 | -0.8 |
| 26/03/2018 |
24.74
|
916,293 | 25.03 | 25.60 | 24.65 | 150,400 | 84,700 | 1.7 |
| 23/03/2018 |
25.03
|
1,506,200 | 25.60 | 25.60 | 24.36 | 79,300 | 89,200 | -0.3 |
| 22/03/2018 |
25.60
|
1,199,547 | 26.07 | 26.26 | 25.41 | 90,000 | 83,500 | 0.2 |
| 21/03/2018 |
26.07
|
1,270,380 | 25.98 | 26.36 | 25.88 | 108,800 | 124,200 | -0.4 |
| 20/03/2018 |
25.98
|
3,150,487 | 24.74 | 26.36 | 24.26 | 117,500 | 346,500 | -6.2 |
| 19/03/2018 |
24.74
|
2,111,480 | 25.69 | 25.88 | 24.65 | 7,500 | 269,500 | -6.9 |
| 16/03/2018 |
25.69
|
1,213,193 | 25.69 | 26.17 | 25.50 | 30,500 | 484,000 | -12.3 |
| 15/03/2018 |
25.69
|
2,586,788 | 25.22 | 26.55 | 24.65 | 4,000 | 520,000 | -14.0 |
| 14/03/2018 |
25.22
|
5,329,546 | 26.64 | 26.64 | 24.55 | 604,900 | 2,596,400 | -52.5 |
| 13/03/2018 |
26.64
|
1,469,970 | 27.21 | 27.50 | 26.45 | 2,000 | 5,000 | -0.1 |
| 12/03/2018 |
27.21
|
1,896,730 | 27.59 | 28.26 | 26.64 | 0 | 240,400 | -6.9 |
| 09/03/2018 |
27.59
|
3,008,463 | 27.12 | 28.74 | 27.02 | 0 | 502,600 | -14.6 |
| 08/03/2018 |
27.12
|
2,383,360 | 28.45 | 28.83 | 26.64 | 52,200 | 54,200 | -0.1 |
| 07/03/2018 |
28.45
|
2,770,016 | 29.40 | 29.97 | 28.17 | 12,300 | 702,500 | -21.0 |
| 06/03/2018 |
29.40
|
3,132,026 | 29.50 | 29.97 | 28.55 | 122,200 | 145,000 | -0.7 |
| 05/03/2018 |
29.50
|
4,083,263 | 29.78 | 31.40 | 29.40 | 1,602,300 | 410,000 | 37.3 |
| 02/03/2018 |
29.78
|
7,695,417 | 29.78 | 32.16 | 29.50 | 199,410 | 1,732,300 | -49.4 |
| 01/03/2018 |
29.78
|
14,162,900 | 29.78 | 29.78 | 27.79 | 190,200 | 3,946,300 | -115.4 |