| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-12-09) |
0.70 | 3.30% | 88,317,700 | -2,639,147 | -56.4 |
21.20
22.80
22.30
|
|
2 tháng
(2024-11-08) |
0.70 | 3.30% | 156,670,895 | -3,240,081 | -68.7 |
18.90
22.80
22.30
|
|
3 tháng
(2024-10-09) |
-1.70 | -7.21% | 245,247,366 | -6,733,837 | -149.8 |
18.90
23.70
22.30
|
|
6 tháng
(2024-07-11) |
-0.83 | -3.65% | 732,485,113 | -3,913,325 | -81.6 |
18.90
24.09
22.30
|
|
12 tháng
(2024-01-15) |
4.03 | 22.54% | 1,658,729,132 | -6,394,665 | -128.2 |
17.48
24.09
22.30
|
|
24 tháng
(2023-01-18) |
7.21 | 49.04% | 3,669,913,846 | 5,046,540 | 114.6 |
13.94
24.09
22.30
|
|
36 tháng
(2022-01-24) |
-0.84 | -3.68% | 6,174,932,634 | 13,301,210 | 461.9 |
10.76
30.22
22.30
|
|
60 tháng
(2020-02-03) |
15.06 | 220.20% | 10,671,725,072 | -27,694,442 | 237.0 |
4.44
30.22
22.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/08/2024 |
22.24
|
5,421,651 | 22.34 | 22.53 | 22.15 | 270,300 | 1,000 | 6.2 |
| 14/08/2024 |
22.44
|
9,091,307 | 22.92 | 22.92 | 22.24 | 581,410 | 200,500 | 8.8 |
| 13/08/2024 |
22.83
|
13,731,966 | 22.92 | 23.41 | 22.53 | 466,350 | 500 | 10.9 |
| 12/08/2024 |
22.53
|
7,649,366 | 22.53 | 23.12 | 22.44 | 22,000 | 1,500 | 0.5 |
| 09/08/2024 |
22.53
|
7,842,998 | 22.24 | 22.53 | 21.95 | 1,000 | 0 | 0.0 |
| 08/08/2024 |
22.24
|
12,465,813 | 22.05 | 22.63 | 21.85 | 1,400 | 5,900 | -0.1 |
| 07/08/2024 |
22.05
|
10,934,356 | 21.56 | 22.24 | 21.37 | 0 | 1,100 | -0.0 |
| 06/08/2024 |
21.56
|
5,425,892 | 21.08 | 21.66 | 21.08 | 2,000 | 0 | 0.0 |
| 05/08/2024 |
21.08
|
11,918,393 | 21.37 | 22.15 | 20.88 | 0 | 63,710 | -1.4 |
| 02/08/2024 |
21.76
|
9,197,285 | 21.76 | 21.85 | 21.08 | 800 | 500 | 0.0 |
| 01/08/2024 |
21.76
|
8,712,671 | 22.34 | 22.63 | 21.47 | 500 | 0 | 0.0 |
| 31/07/2024 |
22.15
|
16,418,439 | 21.27 | 22.53 | 20.88 | 64,010 | 55,000 | 0.2 |
| 30/07/2024 |
20.98
|
5,910,766 | 20.79 | 21.37 | 19.91 | 0 | 0 | 0 |
| 29/07/2024 |
21.37
|
3,353,199 | 21.56 | 21.66 | 21.17 | 0 | 100 | -0.0 |
| 26/07/2024 |
21.37
|
4,205,350 | 20.88 | 21.47 | 20.88 | 0 | 0 | 0 |
| 25/07/2024 |
21.08
|
5,265,019 | 20.69 | 21.47 | 20.59 | 331,900 | 0 | 7.2 |
| 24/07/2024 |
20.88
|
7,433,488 | 20.40 | 21.08 | 20.20 | 26,610 | 300 | 0.6 |
| 23/07/2024 |
20.69
|
12,590,333 | 21.66 | 21.76 | 20.59 | 20,000 | 330,200 | -6.8 |
| 22/07/2024 |
21.56
|
8,676,843 | 22.05 | 22.24 | 21.37 | 5,500 | 0 | 0.1 |
| 19/07/2024 |
22.05
|
6,817,435 | 22.44 | 22.63 | 21.85 | 10,100 | 2,000 | 0.2 |
| 18/07/2024 |
22.34
|
8,289,224 | 22.24 | 22.53 | 21.76 | 26,000 | 0 | 0.6 |
| 17/07/2024 |
21.95
|
17,212,272 | 22.92 | 23.02 | 21.17 | 91,280 | 0 | 2.1 |
| 16/07/2024 |
22.92
|
8,649,308 | 23.51 | 23.60 | 22.83 | 23,500 | 0 | 0.6 |
| 15/07/2024 |
23.51
|
10,297,634 | 23.21 | 23.70 | 23.12 | 163,000 | 48,000 | 2.8 |
| 12/07/2024 |
23.21
|
10,657,877 | 22.73 | 23.31 | 22.63 | 0 | 128,500 | -3.1 |
| 11/07/2024 |
22.73
|
7,684,307 | 22.92 | 23.21 | 22.53 | 500 | 0 | 0.0 |
| 10/07/2024 |
22.92
|
9,975,049 | 23.12 | 23.60 | 22.73 | 500 | 10,000 | -0.2 |
| 09/07/2024 |
23.21
|
15,113,596 | 22.63 | 23.31 | 22.44 | 33,500 | 5,000 | 0.7 |
| 08/07/2024 |
22.53
|
9,559,458 | 22.34 | 22.63 | 21.95 | 134,000 | 3,200 | 3.0 |
| 05/07/2024 |
22.15
|
4,600,040 | 22.15 | 22.24 | 21.85 | 50,000 | 0 | 1.1 |
| 04/07/2024 |
22.15
|
10,831,586 | 21.47 | 22.34 | 21.47 | 79,200 | 500 | 1.8 |
| 03/07/2024 |
21.47
|
5,599,434 | 21.56 | 21.76 | 21.27 | 20,000 | 5,000 | 0.3 |
| 02/07/2024 |
21.56
|
5,526,836 | 21.56 | 22.15 | 21.27 | 32,000 | 700 | 0.7 |
| 01/07/2024 |
21.47
|
7,745,564 | 21.27 | 21.47 | 20.88 | 8,500 | 0 | 0.2 |
| 28/06/2024 |
21.08
|
12,866,626 | 21.47 | 22.05 | 19.91 | 8,001 | 23,000 | -0.3 |
| 27/06/2024 |
21.95
|
7,539,351 | 22.44 | 22.44 | 21.76 | 0 | 4,000 | -0.1 |
| 26/06/2024 |
22.44
|
6,284,543 | 22.15 | 22.63 | 21.95 | 0 | 0 | 0 |
| 25/06/2024 |
22.15
|
11,495,470 | 22.34 | 22.44 | 21.66 | 6,200 | 0 | 0.1 |
| 24/06/2024 |
22.34
|
17,718,742 | 23.31 | 23.31 | 22.05 | 13,000 | 0 | 0.3 |
| 21/06/2024 |
23.41
|
13,333,849 | 23.80 | 24.09 | 23.02 | 349,000 | 1,037,000 | -16.6 |
| 20/06/2024 |
23.80
|
11,158,135 | 23.70 | 24.19 | 23.41 | 410,100 | 1,500 | 10.0 |
| 19/06/2024 |
23.70
|
10,818,857 | 23.60 | 23.89 | 23.12 | 273,500 | 300 | 6.6 |
| 18/06/2024 |
23.60
|
21,646,447 | 22.63 | 23.80 | 22.53 | 0 | 2,000 | -0.0 |
| 17/06/2024 |
22.63
|
8,478,220 | 22.15 | 22.63 | 22.05 | 2,000 | 2,000 | -0.0 |
| 14/06/2024 |
22.15
|
13,425,402 | 22.44 | 23.02 | 22.05 | 27,000 | 0 | 0.6 |
| 13/06/2024 |
22.53
|
6,046,291 | 22.73 | 23.21 | 22.34 | 24,800 | 300 | 0.6 |
| 12/06/2024 |
22.53
|
8,481,873 | 22.34 | 22.63 | 22.15 | 27,900 | 0 | 0.6 |
| 11/06/2024 |
22.53
|
10,520,205 | 22.92 | 23.02 | 22.24 | 37,700 | 10 | 0.6 |
| 10/06/2024 |
22.73
|
5,943,765 | 23.12 | 23.31 | 22.63 | 41,300 | 0 | 1.0 |
| 07/06/2024 |
23.02
|
6,486,388 | 23.02 | 23.41 | 22.73 | 0 | 0 | 0 |
| 06/06/2024 |
23.02
|
14,451,743 | 22.63 | 23.60 | 22.53 | 0 | 10,200 | -0.2 |
| 05/06/2024 |
22.63
|
9,316,033 | 22.63 | 22.92 | 22.24 | 8,000 | 1,400 | 0.2 |
| 04/06/2024 |
22.63
|
12,937,499 | 22.53 | 23.12 | 22.15 | 0 | 18,500 | -0.4 |
| 03/06/2024 |
22.44
|
7,137,857 | 22.15 | 22.73 | 22.15 | 0 | 0 | 0 |
| 31/05/2024 |
22.15
|
5,052,769 | 22.24 | 22.34 | 21.85 | 0 | 0 | 0 |
| 30/05/2024 |
22.34
|
15,809,593 | 22.44 | 22.63 | 21.66 | 15,700 | 63,200 | -1.1 |
| 29/05/2024 |
22.44
|
14,753,508 | 22.73 | 23.41 | 22.34 | 14,500 | 72,800 | -1.4 |
| 28/05/2024 |
22.63
|
11,742,399 | 21.95 | 22.73 | 21.95 | 4,500 | 15,100 | -0.2 |
| 27/05/2024 |
21.95
|
8,218,337 | 21.95 | 22.34 | 21.47 | 100 | 0 | 0.0 |
| 24/05/2024 |
21.95
|
23,007,794 | 22.05 | 22.73 | 21.37 | 2,800 | 22,600 | -0.5 |
| 23/05/2024 |
21.85
|
18,968,021 | 20.98 | 22.34 | 20.88 | 10,000 | 62,900 | -1.2 |
| 22/05/2024 |
20.98
|
28,921,943 | 19.33 | 21.37 | 19.33 | 24,800 | 162,200 | -2.9 |
| 21/05/2024 |
19.43
|
6,688,138 | 19.33 | 19.43 | 19.04 | 1,200 | 600 | 0.0 |
| 20/05/2024 |
19.33
|
8,481,325 | 19.13 | 19.62 | 19.04 | 10,300 | 36,000 | -0.5 |
| 17/05/2024 |
19.04
|
6,803,393 | 18.94 | 19.13 | 18.94 | 0 | 0 | 0 |
| 16/05/2024 |
18.94
|
11,631,395 | 18.55 | 19.13 | 18.45 | 2,804 | 50,400 | -0.9 |
| 15/05/2024 |
18.45
|
2,929,128 | 18.45 | 18.55 | 18.36 | 0 | 0 | 0 |
| 14/05/2024 |
18.45
|
3,394,746 | 18.26 | 18.65 | 18.16 | 6,600 | 1,204,100 | -22.7 |
| 13/05/2024 |
18.26
|
3,653,797 | 18.45 | 18.55 | 18.16 | 5,500 | 721,600 | -13.5 |
| 10/05/2024 |
18.45
|
4,968,859 | 18.55 | 18.65 | 18.16 | 0 | 9,000 | -0.2 |
| 09/05/2024 |
18.55
|
4,065,217 | 18.75 | 18.84 | 18.45 | 0 | 0 | 0 |
| 08/05/2024 |
18.75
|
7,565,014 | 18.45 | 18.94 | 18.16 | 95,000 | 0 | 1.8 |
| 07/05/2024 |
18.36
|
6,108,819 | 18.26 | 18.55 | 18.16 | 0 | 0 | 0 |
| 06/05/2024 |
18.26
|
9,202,610 | 17.68 | 18.36 | 17.68 | 0 | 200 | -0.0 |
| 03/05/2024 |
17.68
|
4,107,518 | 17.58 | 17.77 | 17.48 | 20,000 | 1,950,000 | -34.8 |
| 02/05/2024 |
17.58
|
2,829,453 | 17.48 | 17.58 | 17.29 | 20,000 | 16,000 | 0.1 |
| 26/04/2024 |
17.58
|
2,648,207 | 17.48 | 17.68 | 17.39 | 0 | 0 | 0 |
| 25/04/2024 |
17.68
|
4,492,681 | 17.87 | 17.87 | 17.39 | 122,400 | 0 | 2.2 |
| 24/04/2024 |
17.58
|
3,829,875 | 17.58 | 17.87 | 17.48 | 0 | 10,000 | -0.2 |
| 23/04/2024 |
17.58
|
3,398,734 | 17.68 | 17.97 | 17.39 | 50,100 | 0 | 0.9 |
| 22/04/2024 |
17.68
|
5,164,495 | 17.58 | 17.87 | 17.48 | 534,100 | 0 | 9.8 |
| 19/04/2024 |
17.48
|
9,489,848 | 18.07 | 18.36 | 17.48 | 68,100 | 3,000 | 1.2 |
| 17/04/2024 |
18.07
|
7,504,035 | 18.45 | 18.55 | 17.87 | 62,608 | 0 | 1.2 |
| 16/04/2024 |
18.65
|
6,978,942 | 18.26 | 18.65 | 17.97 | 363,232 | 40,000 | 6.1 |
| 15/04/2024 |
18.36
|
17,183,894 | 19.13 | 19.62 | 18.36 | 307,408 | 1,265,000 | -19.0 |
| 12/04/2024 |
19.13
|
4,704,334 | 19.23 | 19.23 | 18.84 | 3,900 | 1,000,000 | -19.4 |
| 11/04/2024 |
19.13
|
5,179,154 | 18.94 | 19.13 | 18.75 | 797,007 | 800 | 15.6 |
| 10/04/2024 |
18.94
|
7,411,512 | 19.33 | 19.33 | 18.84 | 5,900 | 801,400 | -15.6 |
| 09/04/2024 |
19.33
|
7,991,839 | 19.23 | 19.43 | 19.13 | 67,300 | 1,009,200 | -18.6 |
| 08/04/2024 |
19.23
|
6,594,846 | 19.33 | 19.43 | 19.13 | 30,300 | 750,000 | -14.3 |
| 05/04/2024 |
19.33
|
23,948,866 | 18.84 | 19.81 | 18.75 | 767,200 | 515,600 | 5.1 |
| 04/04/2024 |
18.84
|
8,100,669 | 19.13 | 19.33 | 18.84 | 558,100 | 1,700,300 | -22.3 |
| 03/04/2024 |
19.23
|
13,637,359 | 19.13 | 19.62 | 19.04 | 534,000 | 1,907,700 | -27.2 |
| 02/04/2024 |
19.13
|
10,264,049 | 18.75 | 19.13 | 18.55 | 262,300 | 1,000,300 | -14.1 |
| 01/04/2024 |
18.75
|
4,873,828 | 18.84 | 18.94 | 18.55 | 41,100 | 1,000,500 | -18.5 |
| 29/03/2024 |
18.75
|
4,767,428 | 18.65 | 18.94 | 18.45 | 536,000 | 400 | 10.4 |
| 28/03/2024 |
18.84
|
3,693,745 | 18.84 | 18.84 | 18.55 | 49,000 | 500,700 | -8.6 |
| 27/03/2024 |
18.84
|
4,566,904 | 18.84 | 19.04 | 18.65 | 399,700 | 504,500 | -2.0 |
| 26/03/2024 |
18.84
|
4,406,087 | 18.65 | 18.84 | 18.55 | 760,000 | 421,400 | 6.6 |
| 25/03/2024 |
18.65
|
6,291,374 | 18.75 | 19.04 | 18.45 | 345,000 | 530,000 | -3.5 |