| 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) |
1.18 | 7.11% | 33,012,700 | 669,900 | 17.1 |
16.27
18.50
17.70
|
|
2 tháng
(2024-09-23) |
1.96 | 12.47% | 51,187,300 | 713,600 | 18.7 |
15.71
18.50
17.70
|
|
3 tháng
(2024-08-26) |
1.67 | 10.39% | 61,106,600 | 553,600 | 13.6 |
15.32
18.50
17.70
|
|
6 tháng
(2024-05-27) |
2.18 | 14.07% | 181,145,000 | 1,028,400 | 28.5 |
14.85
18.50
17.70
|
|
12 tháng
(2023-11-28) |
3.29 | 22.85% | 376,317,200 | -2,384,690 | -75.0 |
13.94
18.50
17.70
|
|
24 tháng
(2022-12-05) |
6.85 | 63.16% | 830,446,400 | -3,063,770 | -107.6 |
9.97
19.56
17.70
|
|
36 tháng
(2021-12-08) |
2.34 | 15.25% | 1,125,199,200 | 437,443 | 19.8 |
7.66
29.29
17.70
|
|
60 tháng
(2019-12-19) |
8.83 | 99.57% | 1,356,114,720 | 182,683 | 18.6 |
5.06
29.29
17.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/07/2024 |
16.50
|
774,000 | 16.48 | 16.62 | 16.40 | 0 | 2,200 | -0.1 |
| 02/07/2024 |
16.40
|
1,279,100 | 16.23 | 16.43 | 16.16 | 24,800 | 11,600 | 0.4 |
| 01/07/2024 |
16.13
|
677,500 | 15.89 | 16.16 | 15.74 | 24,800 | 3,600 | 0.7 |
| 28/06/2024 |
15.89
|
867,800 | 16.21 | 16.21 | 15.66 | 1,000 | 72,900 | -2.3 |
| 27/06/2024 |
16.11
|
813,700 | 16.11 | 16.38 | 16.08 | 12,700 | 20,300 | -0.2 |
| 26/06/2024 |
16.11
|
693,800 | 16.06 | 16.21 | 15.74 | 4,100 | 2,000 | 0.1 |
| 25/06/2024 |
16.08
|
1,048,600 | 15.71 | 16.11 | 15.71 | 62,600 | 100 | 2.0 |
| 24/06/2024 |
15.66
|
2,752,400 | 16.72 | 16.72 | 15.66 | 83,500 | 96,200 | -0.5 |
| 21/06/2024 |
16.75
|
1,092,800 | 16.62 | 16.85 | 16.40 | 300 | 22,400 | -0.8 |
| 20/06/2024 |
16.62
|
1,214,400 | 16.75 | 16.80 | 16.30 | 0 | 109,300 | -3.7 |
| 19/06/2024 |
16.75
|
1,936,100 | 16.70 | 17.17 | 16.65 | 26,100 | 24,800 | 0.0 |
| 18/06/2024 |
16.62
|
1,325,800 | 16.65 | 16.82 | 16.58 | 60,600 | 0 | 2.1 |
| 17/06/2024 |
16.53
|
2,191,700 | 16.38 | 16.53 | 16.18 | 144,400 | 1,000 | 4.8 |
| 14/06/2024 |
16.26
|
3,407,300 | 17.19 | 17.22 | 16.26 | 29,500 | 15,300 | 0.5 |
| 13/06/2024 |
17.22
|
1,329,100 | 17.59 | 17.59 | 17.22 | 0 | 40,000 | -1.4 |
| 12/06/2024 |
17.44
|
1,373,000 | 17.24 | 17.46 | 17.09 | 4,300 | 0 | 0.2 |
| 11/06/2024 |
17.29
|
2,511,800 | 17.51 | 17.63 | 16.99 | 71,000 | 90,200 | -0.7 |
| 10/06/2024 |
17.49
|
3,636,700 | 17.24 | 17.83 | 16.97 | 0 | 48,300 | -1.7 |
| 07/06/2024 |
17.12
|
1,785,300 | 16.97 | 17.14 | 16.72 | 31,400 | 100 | 1.1 |
| 06/06/2024 |
16.82
|
2,125,200 | 16.87 | 17.14 | 16.70 | 114,100 | 8,100 | 3.6 |
| 05/06/2024 |
16.67
|
2,330,400 | 16.97 | 17.24 | 16.67 | 1,100 | 39,100 | -1.3 |
| 04/06/2024 |
16.77
|
2,916,200 | 16.99 | 17.02 | 16.75 | 11,300 | 48,500 | -1.3 |
| 03/06/2024 |
16.75
|
2,411,600 | 16.75 | 16.99 | 16.72 | 0 | 80,000 | -2.7 |
| 31/05/2024 |
16.65
|
4,124,600 | 15.86 | 16.67 | 15.86 | 18,200 | 22,000 | -0.1 |
| 30/05/2024 |
15.86
|
1,342,000 | 15.86 | 16.03 | 15.61 | 700 | 200 | 0.0 |
| 29/05/2024 |
16.01
|
4,354,400 | 15.81 | 16.40 | 15.76 | 184,400 | 80,500 | 3.4 |
| 28/05/2024 |
15.76
|
681,700 | 15.76 | 15.76 | 15.52 | 2,500 | 500 | 0.1 |
| 27/05/2024 |
15.52
|
373,300 | 15.61 | 15.61 | 15.34 | 500 | 8,400 | -0.3 |
| 24/05/2024 |
15.52
|
2,060,900 | 15.76 | 16.06 | 15.15 | 7,200 | 123,900 | -3.7 |
| 23/05/2024 |
15.91
|
1,261,800 | 15.47 | 15.91 | 15.44 | 33,200 | 117,900 | -2.7 |
| 22/05/2024 |
15.64
|
2,411,600 | 15.91 | 15.96 | 15.64 | 600 | 252,800 | -8.1 |
| 21/05/2024 |
15.86
|
2,081,600 | 15.64 | 15.96 | 15.61 | 5,000 | 272,000 | -8.5 |
| 20/05/2024 |
15.71
|
2,286,500 | 15.37 | 15.86 | 15.34 | 221,700 | 279,800 | -1.8 |
| 17/05/2024 |
15.39
|
1,226,600 | 15.17 | 15.76 | 15.17 | 13,100 | 49,800 | -1.2 |
| 16/05/2024 |
15.17
|
1,058,700 | 15.42 | 15.42 | 15.15 | 0 | 6,900 | -0.2 |
| 15/05/2024 |
15.12
|
1,158,200 | 15.27 | 15.49 | 15.02 | 1,800 | 81,200 | -2.5 |
| 14/05/2024 |
15.17
|
875,200 | 15.02 | 15.22 | 14.83 | 31,000 | 250,700 | -6.6 |
| 13/05/2024 |
14.95
|
819,600 | 15.12 | 15.20 | 14.83 | 13,000 | 46,000 | -1.0 |
| 10/05/2024 |
15.07
|
881,500 | 15.32 | 15.42 | 14.95 | 15,200 | 249,600 | -7.2 |
| 09/05/2024 |
15.32
|
2,705,100 | 15.32 | 16.06 | 15.27 | 90,900 | 404,400 | -9.9 |
| 08/05/2024 |
15.12
|
1,441,000 | 14.90 | 15.42 | 14.73 | 14,800 | 222,600 | -6.4 |
| 07/05/2024 |
14.88
|
899,900 | 14.83 | 14.97 | 14.70 | 11,400 | 314,900 | -9.1 |
| 06/05/2024 |
14.93
|
1,039,700 | 14.48 | 15.02 | 14.46 | 79,200 | 19,400 | 1.8 |
| 03/05/2024 |
14.36
|
910,000 | 14.48 | 14.56 | 14.36 | 29,700 | 9,500 | 0.6 |
| 02/05/2024 |
14.38
|
653,700 | 14.16 | 14.38 | 14.09 | 50,600 | 24,500 | 0.8 |
| 26/04/2024 |
14.14
|
837,600 | 14.04 | 14.36 | 14.04 | 3,400 | 2,800 | 0.0 |
| 25/04/2024 |
14.24
|
854,900 | 14.38 | 14.38 | 14.14 | 5,000 | 95,500 | -2.6 |
| 24/04/2024 |
14.43
|
911,300 | 14.04 | 14.48 | 14.04 | 86,000 | 5,800 | 2.3 |
| 23/04/2024 |
13.94
|
1,005,800 | 14.33 | 14.33 | 13.87 | 0 | 152,100 | -4.4 |
| 22/04/2024 |
14.28
|
1,011,100 | 14.28 | 14.53 | 14.19 | 19,200 | 121,000 | -3.0 |
| 19/04/2024 |
14.19
|
1,468,800 | 14.28 | 14.63 | 14.19 | 157,500 | 28,000 | 3.8 |
| 17/04/2024 |
14.56
|
877,400 | 15.00 | 15.00 | 14.56 | 37,500 | 53,100 | -0.5 |
| 16/04/2024 |
14.80
|
2,120,600 | 14.80 | 14.85 | 14.28 | 279,600 | 30,500 | 7.3 |
| 15/04/2024 |
14.80
|
2,293,100 | 15.98 | 16.18 | 14.80 | 21,300 | 13,500 | 0.2 |
| 12/04/2024 |
15.91
|
819,800 | 15.89 | 16.01 | 15.79 | 36,500 | 12,500 | 0.8 |
| 11/04/2024 |
15.64
|
1,482,400 | 15.66 | 15.81 | 15.52 | 10,800 | 4,000 | 0.2 |
| 10/04/2024 |
15.86
|
918,900 | 16.06 | 16.21 | 15.86 | 0 | 17,900 | -0.6 |
| 09/04/2024 |
15.96
|
1,502,500 | 15.96 | 16.23 | 15.81 | 18,300 | 3,000 | 0.5 |
| 08/04/2024 |
15.94
|
2,231,200 | 16.75 | 16.80 | 15.94 | 60,400 | 140,600 | -2.8 |
| 05/04/2024 |
16.75
|
1,839,000 | 16.75 | 17.14 | 16.65 | 17,900 | 0 | 0.6 |
| 04/04/2024 |
16.97
|
1,183,000 | 17.07 | 17.12 | 16.85 | 74,900 | 0 | 2.6 |
| 03/04/2024 |
17.12
|
4,142,800 | 17.07 | 17.39 | 16.99 | 137,500 | 59,500 | 2.7 |
| 02/04/2024 |
16.97
|
1,693,400 | 16.94 | 16.97 | 16.65 | 3,400 | 60,700 | -2.0 |
| 01/04/2024 |
16.97
|
1,940,600 | 17.14 | 17.19 | 16.75 | 26,900 | 50,000 | -0.8 |
| 29/03/2024 |
17.12
|
1,261,100 | 17.39 | 17.39 | 17.09 | 2,100 | 88,500 | -3.0 |
| 28/03/2024 |
17.39
|
3,418,800 | 17.29 | 17.54 | 17.24 | 116,800 | 25,500 | 3.2 |
| 27/03/2024 |
17.17
|
1,771,500 | 17.19 | 17.29 | 17.02 | 62,700 | 23,000 | 1.4 |
| 26/03/2024 |
17.04
|
1,445,100 | 16.72 | 17.17 | 16.72 | 32,200 | 29,500 | 0.1 |
| 25/03/2024 |
16.80
|
2,332,300 | 17.17 | 17.49 | 16.65 | 31,700 | 27,800 | 0.1 |
| 22/03/2024 |
17.26
|
2,296,200 | 17.29 | 17.36 | 16.99 | 128,600 | 70,800 | 2.0 |
| 21/03/2024 |
17.12
|
2,001,100 | 16.99 | 17.36 | 16.75 | 40,600 | 69,900 | -1.0 |
| 20/03/2024 |
16.75
|
1,385,900 | 16.70 | 16.85 | 16.53 | 27,600 | 4,000 | 0.8 |
| 19/03/2024 |
16.55
|
1,341,200 | 16.70 | 16.94 | 16.55 | 5,300 | 30,800 | -0.9 |
| 18/03/2024 |
16.70
|
4,107,000 | 17.39 | 17.66 | 16.08 | 90,200 | 32,800 | 1.9 |
| 15/03/2024 |
17.29
|
2,604,700 | 17.24 | 17.54 | 16.94 | 40,200 | 124,400 | -3.0 |
| 14/03/2024 |
17.36
|
3,340,500 | 17.78 | 17.78 | 17.12 | 60,500 | 141,500 | -2.9 |
| 13/03/2024 |
17.63
|
2,664,400 | 17.49 | 18.08 | 17.31 | 38,100 | 80,300 | -1.5 |
| 12/03/2024 |
17.29
|
2,102,300 | 17.19 | 17.54 | 16.87 | 178,400 | 0 | 6.2 |
| 11/03/2024 |
17.22
|
2,647,500 | 16.99 | 17.91 | 16.99 | 147,500 | 50,200 | 3.4 |
| 08/03/2024 |
16.99
|
2,901,500 | 17.44 | 17.51 | 16.90 | 75,000 | 62,700 | 0.4 |
| 07/03/2024 |
17.34
|
2,175,000 | 17.02 | 17.34 | 16.94 | 22,100 | 16,600 | 0.2 |
| 06/03/2024 |
16.82
|
1,403,600 | 17.24 | 17.29 | 16.77 | 21,700 | 16,700 | 0.2 |
| 05/03/2024 |
17.14
|
1,892,500 | 16.87 | 17.44 | 16.77 | 56,200 | 36,800 | 0.7 |
| 04/03/2024 |
16.87
|
2,558,500 | 17.12 | 17.17 | 16.67 | 11,000 | 37,700 | -0.9 |
| 01/03/2024 |
16.94
|
1,665,200 | 17.22 | 17.22 | 16.85 | 85,800 | 43,800 | 1.4 |
| 29/02/2024 |
17.04
|
3,073,000 | 16.85 | 17.26 | 16.58 | 94,500 | 159,800 | -2.3 |
| 28/02/2024 |
16.75
|
2,929,400 | 16.97 | 16.97 | 16.55 | 92,000 | 118,300 | -0.9 |
| 27/02/2024 |
16.99
|
4,340,900 | 16.75 | 16.99 | 16.40 | 234,700 | 87,600 | 5.0 |
| 26/02/2024 |
16.35
|
5,379,800 | 15.27 | 16.35 | 15.27 | 151,100 | 53,300 | 3.2 |
| 23/02/2024 |
15.29
|
3,665,700 | 15.37 | 15.76 | 15.25 | 38,000 | 28,770 | 0.3 |
| 22/02/2024 |
15.29
|
1,671,300 | 15.17 | 15.47 | 15.10 | 164,200 | 54,100 | 3.4 |
| 21/02/2024 |
15.12
|
1,565,700 | 15.32 | 15.32 | 15.12 | 0 | 12,000 | -0.4 |
| 20/02/2024 |
15.32
|
967,700 | 15.52 | 15.52 | 15.17 | 10,300 | 37,700 | -0.9 |
| 19/02/2024 |
15.44
|
1,574,000 | 15.47 | 15.71 | 15.32 | 18,300 | 18,400 | -0.0 |
| 16/02/2024 |
15.37
|
1,236,900 | 15.42 | 15.47 | 15.22 | 29,300 | 80,000 | -1.6 |
| 15/02/2024 |
15.34
|
1,800,200 | 15.15 | 15.44 | 15.15 | 132,900 | 0 | 4.1 |
| 07/02/2024 |
15.07
|
885,000 | 15.17 | 15.25 | 15.07 | 0 | 0 | 0 |
| 06/02/2024 |
15.12
|
1,175,600 | 14.90 | 15.22 | 14.75 | 89,600 | 6,320 | 2.5 |
| 05/02/2024 |
14.75
|
1,402,900 | 14.90 | 14.90 | 14.75 | 10,400 | 1,100 | 0.3 |
| 02/02/2024 |
14.90
|
822,300 | 14.95 | 15.00 | 14.88 | 18,400 | 0 | 0.6 |