| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
-0.80 | -4.52% | 11,825,200 | -92,400 | -1.6 |
16.35
18.35
16.90
|
|
2 tháng
(2024-09-23) |
-0.75 | -4.24% | 36,189,700 | -55,500 | -1.0 |
16.35
18.95
16.90
|
|
3 tháng
(2024-08-26) |
-1.23 | -6.79% | 51,365,000 | -117,200 | -2.2 |
16.35
18.95
16.90
|
|
6 tháng
(2024-05-27) |
-1.91 | -10.13% | 156,198,200 | -174,848 | -2.4 |
15.62
22.13
16.90
|
|
12 tháng
(2023-11-28) |
2.05 | 13.79% | 411,332,100 | -136,040 | -2.0 |
14.85
22.13
16.90
|
|
24 tháng
(2022-12-05) |
8.62 | 104.14% | 814,659,600 | -287,585 | -4.6 |
6.68
22.13
16.90
|
|
36 tháng
(2021-12-08) |
-5.56 | -24.75% | 1,040,987,000 | -484,505 | -10.9 |
5.27
23.46
16.90
|
|
60 tháng
(2019-12-19) |
13.73 | 432.41% | 1,817,521,720 | -3,998,105 | -44.6 |
2.01
25.34
16.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/07/2024 |
18.56
|
628,400 | 18.71 | 18.81 | 18.47 | 0 | 100 | -0.0 |
| 02/07/2024 |
18.61
|
869,300 | 18.61 | 18.76 | 18.42 | 0 | 22,800 | -0.4 |
| 01/07/2024 |
18.42
|
865,000 | 17.60 | 18.42 | 17.60 | 28,000 | 5,500 | 0.4 |
| 28/06/2024 |
17.84
|
2,609,300 | 18.42 | 18.56 | 17.36 | 3,300 | 113,800 | -2.1 |
| 27/06/2024 |
18.47
|
827,900 | 18.71 | 18.71 | 18.32 | 0 | 14,200 | -0.3 |
| 26/06/2024 |
18.71
|
1,234,900 | 18.81 | 19.00 | 18.27 | 500 | 107,400 | -2.1 |
| 25/06/2024 |
18.76
|
996,600 | 18.52 | 18.81 | 18.52 | 23,900 | 33,200 | -0.2 |
| 24/06/2024 |
18.52
|
4,598,600 | 19.72 | 19.72 | 18.47 | 64,100 | 28,400 | 0.7 |
| 21/06/2024 |
19.82
|
1,485,900 | 20.11 | 20.16 | 19.77 | 0 | 3,500 | -0.1 |
| 20/06/2024 |
20.11
|
1,239,800 | 20.44 | 20.54 | 19.82 | 15,800 | 196,000 | -3.8 |
| 19/06/2024 |
20.44
|
2,281,200 | 20.25 | 20.49 | 19.24 | 65,200 | 84,200 | -0.4 |
| 18/06/2024 |
20.16
|
1,608,300 | 20.69 | 20.69 | 20.16 | 0 | 23,900 | -0.5 |
| 17/06/2024 |
20.44
|
2,355,900 | 20.20 | 20.64 | 20.16 | 268,700 | 78,200 | 4.0 |
| 14/06/2024 |
20.20
|
2,971,300 | 21.70 | 22.13 | 20.20 | 31,800 | 30,400 | 0.0 |
| 13/06/2024 |
21.70
|
1,931,000 | 22.08 | 22.28 | 21.70 | 18,900 | 0 | 0.4 |
| 12/06/2024 |
22.04
|
1,964,100 | 22.13 | 22.42 | 21.02 | 85,800 | 28,900 | 1.3 |
| 11/06/2024 |
22.13
|
4,095,900 | 21.60 | 22.13 | 21.51 | 107,600 | 14,300 | 2.1 |
| 10/06/2024 |
21.51
|
2,981,600 | 21.31 | 21.84 | 21.17 | 7,200 | 80,948 | -1.7 |
| 07/06/2024 |
21.02
|
1,316,200 | 20.78 | 21.02 | 20.54 | 9,500 | 10,500 | -0.0 |
| 06/06/2024 |
20.64
|
1,724,600 | 20.83 | 21.17 | 20.35 | 0 | 58,500 | -1.3 |
| 05/06/2024 |
20.78
|
2,459,200 | 21.07 | 21.41 | 20.64 | 18,500 | 16,000 | 0.1 |
| 04/06/2024 |
20.73
|
2,219,200 | 21.02 | 21.31 | 20.69 | 100 | 50,500 | -1.1 |
| 03/06/2024 |
20.78
|
1,653,200 | 21.12 | 21.12 | 20.54 | 0 | 2,300 | -0.1 |
| 31/05/2024 |
20.54
|
2,254,000 | 21.22 | 21.60 | 20.44 | 5,200 | 13,000 | -0.2 |
| 30/05/2024 |
21.02
|
5,168,900 | 19.58 | 21.02 | 19.58 | 207,300 | 17,400 | 4.0 |
| 29/05/2024 |
19.91
|
4,321,400 | 19.58 | 20.35 | 19.38 | 60,800 | 2,600 | 1.2 |
| 28/05/2024 |
19.53
|
1,824,800 | 19.00 | 19.72 | 18.90 | 13,000 | 15,400 | -0.1 |
| 27/05/2024 |
18.81
|
1,215,600 | 19.00 | 19.05 | 18.71 | 14,100 | 6,700 | 0.1 |
| 24/05/2024 |
18.95
|
3,616,000 | 19.72 | 19.72 | 18.52 | 4,500 | 73,200 | -1.4 |
| 23/05/2024 |
19.82
|
1,891,300 | 19.58 | 19.87 | 19.24 | 14,700 | 14,300 | 0.0 |
| 22/05/2024 |
19.72
|
3,018,700 | 19.53 | 20.20 | 19.29 | 7,800 | 81,000 | -1.5 |
| 21/05/2024 |
19.48
|
2,307,400 | 19.38 | 19.48 | 19.05 | 10,500 | 1,000 | 0.2 |
| 20/05/2024 |
19.38
|
1,449,900 | 19.87 | 19.87 | 19.38 | 0 | 19,500 | -0.4 |
| 17/05/2024 |
19.38
|
2,313,400 | 19.00 | 19.58 | 18.71 | 0 | 30,006 | -0.6 |
| 16/05/2024 |
19.00
|
1,646,900 | 19.29 | 19.38 | 18.90 | 0 | 0 | 0 |
| 15/05/2024 |
18.95
|
3,146,300 | 18.47 | 19.38 | 18.27 | 146,400 | 0 | 2.9 |
| 14/05/2024 |
18.37
|
959,700 | 18.47 | 18.56 | 18.23 | 0 | 0 | 0 |
| 13/05/2024 |
18.42
|
2,075,800 | 18.23 | 18.61 | 17.94 | 0 | 12,100 | -0.2 |
| 10/05/2024 |
18.23
|
1,484,000 | 18.18 | 18.32 | 17.79 | 44,800 | 0 | 0.8 |
| 09/05/2024 |
17.99
|
1,198,600 | 18.42 | 18.52 | 17.94 | 1,100 | 87,200 | -1.6 |
| 08/05/2024 |
18.18
|
2,645,900 | 17.70 | 18.42 | 17.60 | 1,000 | 88,000 | -1.6 |
| 07/05/2024 |
17.89
|
1,687,700 | 17.99 | 18.13 | 17.70 | 200 | 197,200 | -3.7 |
| 06/05/2024 |
17.99
|
2,466,600 | 17.60 | 18.32 | 17.31 | 29,200 | 216,200 | -3.5 |
| 03/05/2024 |
17.17
|
1,407,400 | 17.17 | 17.46 | 17.12 | 33,700 | 64,300 | -0.5 |
| 02/05/2024 |
16.92
|
2,161,000 | 17.41 | 17.46 | 16.64 | 1,200 | 581,900 | -10.2 |
| 26/04/2024 |
17.36
|
1,707,000 | 17.26 | 17.79 | 17.26 | 33,200 | 182,200 | -2.7 |
| 25/04/2024 |
17.55
|
1,979,300 | 17.84 | 17.89 | 17.36 | 290,300 | 192,100 | 1.8 |
| 24/04/2024 |
17.84
|
2,973,300 | 17.36 | 18.03 | 17.26 | 731,100 | 117,100 | 11.2 |
| 23/04/2024 |
17.07
|
3,428,300 | 18.42 | 18.42 | 17.07 | 231,300 | 246,100 | -0.4 |
| 22/04/2024 |
18.32
|
2,912,700 | 18.13 | 18.66 | 17.55 | 147,400 | 335,400 | -3.5 |
| 19/04/2024 |
17.65
|
6,261,700 | 17.99 | 18.66 | 17.65 | 144,700 | 279,800 | -2.5 |
| 17/04/2024 |
18.95
|
2,930,600 | 19.96 | 20.16 | 18.95 | 185,900 | 167,700 | 0.3 |
| 16/04/2024 |
19.77
|
4,294,900 | 19.43 | 19.77 | 18.18 | 418,600 | 71,000 | 6.8 |
| 15/04/2024 |
19.43
|
5,475,400 | 20.93 | 21.65 | 19.43 | 223,300 | 77,500 | 3.0 |
| 12/04/2024 |
20.88
|
2,277,600 | 20.44 | 20.93 | 20.11 | 53,400 | 261,100 | -4.4 |
| 11/04/2024 |
20.20
|
1,434,500 | 19.48 | 20.25 | 19.48 | 68,200 | 189,300 | -2.5 |
| 10/04/2024 |
19.96
|
1,263,900 | 20.35 | 20.35 | 19.87 | 0 | 204,300 | -4.3 |
| 09/04/2024 |
20.30
|
1,800,900 | 19.63 | 20.30 | 19.58 | 177,100 | 67,600 | 2.3 |
| 08/04/2024 |
19.53
|
2,279,800 | 19.53 | 20.01 | 19.38 | 288,300 | 24,100 | 5.4 |
| 05/04/2024 |
19.77
|
3,102,600 | 20.06 | 20.16 | 19.77 | 126,700 | 98,100 | 0.6 |
| 04/04/2024 |
20.54
|
2,604,700 | 21.02 | 21.02 | 20.25 | 95,800 | 115,600 | -0.4 |
| 03/04/2024 |
21.02
|
3,389,800 | 21.89 | 22.18 | 20.93 | 10,000 | 1,272,800 | -28.3 |
| 02/04/2024 |
21.51
|
1,878,200 | 21.22 | 21.51 | 20.98 | 19,100 | 371,900 | -7.7 |
| 01/04/2024 |
21.36
|
1,965,600 | 21.51 | 21.70 | 20.93 | 6,100 | 61,900 | -1.2 |
| 29/03/2024 |
21.51
|
2,388,100 | 21.84 | 21.94 | 21.36 | 215,600 | 2,400 | 4.8 |
| 28/03/2024 |
21.84
|
5,939,300 | 20.73 | 21.84 | 20.69 | 1,102,100 | 1,100 | 24.3 |
| 27/03/2024 |
20.44
|
1,410,800 | 20.64 | 20.64 | 20.30 | 25,000 | 18,800 | 0.1 |
| 26/03/2024 |
20.35
|
1,244,700 | 19.82 | 20.40 | 19.67 | 62,900 | 13,300 | 1.0 |
| 25/03/2024 |
20.01
|
1,950,800 | 20.35 | 20.59 | 19.91 | 500 | 51,100 | -1.1 |
| 22/03/2024 |
20.35
|
3,695,700 | 20.16 | 20.73 | 20.01 | 40,300 | 43,000 | -0.0 |
| 21/03/2024 |
20.06
|
2,966,300 | 20.59 | 20.73 | 19.82 | 2,000 | 189,500 | -4.0 |
| 20/03/2024 |
20.01
|
1,935,400 | 19.58 | 20.16 | 19.38 | 107,500 | 112,300 | -0.1 |
| 19/03/2024 |
19.53
|
2,084,900 | 19.48 | 19.77 | 19.19 | 104,300 | 52,900 | 1.1 |
| 18/03/2024 |
19.43
|
6,763,800 | 20.83 | 20.88 | 19.29 | 276,600 | 118,200 | 3.3 |
| 15/03/2024 |
20.73
|
3,015,500 | 20.59 | 20.73 | 19.96 | 175,000 | 92,300 | 1.7 |
| 14/03/2024 |
20.59
|
3,847,700 | 21.22 | 21.22 | 20.35 | 75,800 | 392,300 | -6.8 |
| 13/03/2024 |
21.02
|
3,894,500 | 20.25 | 21.12 | 19.96 | 394,300 | 437,400 | -0.9 |
| 12/03/2024 |
20.16
|
2,896,100 | 20.44 | 20.49 | 19.77 | 131,500 | 116,700 | 0.3 |
| 11/03/2024 |
20.44
|
3,084,900 | 20.06 | 20.83 | 19.77 | 513,800 | 33,200 | 10.0 |
| 08/03/2024 |
20.25
|
5,475,700 | 20.25 | 20.59 | 19.77 | 528,400 | 177,000 | 7.3 |
| 07/03/2024 |
19.67
|
4,329,500 | 18.71 | 19.67 | 18.71 | 330,100 | 2,467 | 6.7 |
| 06/03/2024 |
17.99
|
2,849,800 | 18.32 | 18.71 | 17.94 | 33,100 | 491,000 | -8.8 |
| 05/03/2024 |
18.13
|
3,114,200 | 17.46 | 18.13 | 17.07 | 23,400 | 277,400 | -4.5 |
| 04/03/2024 |
17.46
|
1,854,100 | 17.60 | 17.79 | 17.17 | 0 | 23,400 | -0.4 |
| 01/03/2024 |
17.46
|
3,489,000 | 17.02 | 17.84 | 16.88 | 571,000 | 93,800 | 8.6 |
| 29/02/2024 |
16.83
|
2,738,800 | 16.78 | 17.17 | 16.68 | 305,100 | 74,600 | 4.0 |
| 28/02/2024 |
16.68
|
1,119,800 | 16.88 | 16.88 | 16.49 | 15,200 | 100 | 0.3 |
| 27/02/2024 |
16.78
|
1,597,500 | 16.73 | 17.02 | 16.54 | 93,300 | 1,008 | 1.6 |
| 26/02/2024 |
16.68
|
2,079,900 | 16.01 | 16.68 | 15.91 | 120,200 | 119,300 | 0.0 |
| 23/02/2024 |
15.96
|
2,619,000 | 16.64 | 16.68 | 15.57 | 600 | 537,108 | -9.1 |
| 22/02/2024 |
16.54
|
1,136,300 | 16.78 | 16.88 | 16.49 | 0 | 700 | -0.0 |
| 21/02/2024 |
16.78
|
877,700 | 16.88 | 16.88 | 16.59 | 4,800 | 24,103 | -0.3 |
| 20/02/2024 |
16.88
|
2,706,900 | 16.68 | 17.12 | 16.68 | 625,600 | 500 | 11.0 |
| 19/02/2024 |
16.59
|
1,715,800 | 16.73 | 16.73 | 16.30 | 0 | 160,200 | -2.7 |
| 16/02/2024 |
16.68
|
1,305,800 | 16.78 | 16.92 | 16.54 | 0 | 127,100 | -2.2 |
| 15/02/2024 |
16.68
|
1,198,400 | 16.78 | 16.83 | 16.54 | 24,000 | 96,100 | -1.2 |
| 07/02/2024 |
16.73
|
1,212,100 | 16.68 | 16.88 | 16.54 | 53,500 | 19,500 | 0.6 |
| 06/02/2024 |
16.73
|
1,176,600 | 16.68 | 17.02 | 16.49 | 37,500 | 140,000 | -1.8 |
| 05/02/2024 |
16.64
|
1,339,300 | 16.59 | 16.88 | 16.39 | 18,100 | 92,600 | -1.3 |
| 02/02/2024 |
16.59
|
3,701,400 | 16.39 | 16.73 | 16.39 | 111,100 | 2,000 | 1.9 |