| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-03-10) |
-3.97 | -21.84% | 141,017,100 | -10,148,695 | -181.9 |
14.20
18.51
14.20
|
|
2 tháng
(2025-02-07) |
-3 | -17.43% | 301,484,000 | -12,633,296 | -226.7 |
14.20
18.61
14.20
|
|
3 tháng
(2025-01-08) |
-3.34 | -19.03% | 351,581,300 | -15,634,435 | -279.4 |
14.20
18.61
14.20
|
|
6 tháng
(2024-10-10) |
-6.11 | -30.07% | 688,039,600 | -26,533,842 | -484.8 |
14.20
20.40
14.20
|
|
12 tháng
(2024-04-15) |
-5.96 | -29.58% | 2,134,327,600 | -84,106,148 | -1,711.1 |
14.20
24.63
14.20
|
|
24 tháng
(2023-04-19) |
0.14 | 0.98% | 5,321,829,400 | -68,855,878 | -1,448.6 |
13.42
24.63
14.20
|
|
36 tháng
(2022-04-25) |
-7.32 | -34.02% | 8,391,031,400 | -7,915,081 | -518.3 |
6.76
24.63
14.20
|
|
60 tháng
(2020-05-04) |
8.94 | 170.12% | 13,663,995,460 | -55,544,573 | -1,357.4 |
5.26
38.18
14.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/11/2024 |
19.63
|
5,626,100 | 19.72 | 19.92 | 19.58 | 65,600 | 827,100 | -15.4 |
| 07/11/2024 |
19.72
|
3,287,400 | 19.92 | 20.01 | 19.67 | 46,000 | 537,600 | -10.0 |
| 06/11/2024 |
19.77
|
3,652,800 | 19.53 | 19.82 | 19.53 | 0 | 0 | 0 |
| 05/11/2024 |
19.43
|
2,742,500 | 19.48 | 19.63 | 19.38 | 19,400 | 147,800 | -2.6 |
| 04/11/2024 |
19.38
|
4,771,800 | 19.48 | 19.72 | 19.33 | 14,600 | 71,200 | -1.1 |
| 01/11/2024 |
19.63
|
8,910,800 | 19.63 | 19.67 | 19.33 | 10,300 | 534,100 | -10.5 |
| 31/10/2024 |
19.67
|
5,818,700 | 19.72 | 19.82 | 19.63 | 18,500 | 314,200 | -6.0 |
| 30/10/2024 |
19.77
|
5,431,900 | 20.11 | 20.16 | 19.72 | 30,300 | 876,200 | -17.3 |
| 29/10/2024 |
20.11
|
5,104,500 | 20.31 | 20.31 | 20.01 | 58,000 | 249,900 | -4.0 |
| 28/10/2024 |
20.16
|
6,509,300 | 20.06 | 20.31 | 19.92 | 416,800 | 6,000 | 8.5 |
| 25/10/2024 |
19.72
|
5,669,300 | 19.92 | 20.11 | 19.72 | 182,500 | 929,200 | -15.3 |
| 24/10/2024 |
19.92
|
9,571,400 | 19.87 | 20.11 | 19.67 | 845,700 | 738,100 | 2.3 |
| 23/10/2024 |
19.72
|
4,666,400 | 19.67 | 19.92 | 19.63 | 242,600 | 252,200 | -0.2 |
| 22/10/2024 |
19.67
|
6,637,400 | 19.72 | 20.01 | 19.53 | 546,100 | 161,500 | 7.8 |
| 21/10/2024 |
19.82
|
5,781,700 | 19.92 | 20.16 | 19.82 | 198,700 | 55,900 | 2.9 |
| 18/10/2024 |
20.01
|
5,186,800 | 20.31 | 20.35 | 20.01 | 133,700 | 21,800 | 2.3 |
| 17/10/2024 |
20.21
|
7,681,000 | 19.92 | 20.21 | 19.67 | 585,200 | 29,800 | 11.4 |
| 16/10/2024 |
19.92
|
5,279,700 | 20.21 | 20.35 | 19.92 | 149,900 | 3,000 | 3.0 |
| 15/10/2024 |
20.21
|
8,578,700 | 20.45 | 20.50 | 20.16 | 244,000 | 123,900 | 2.5 |
| 14/10/2024 |
20.31
|
5,119,000 | 20.45 | 20.60 | 20.31 | 85,000 | 50,200 | 0.7 |
| 11/10/2024 |
20.40
|
5,818,200 | 20.40 | 20.50 | 20.26 | 4,500 | 392,400 | -8.1 |
| 10/10/2024 |
20.31
|
11,533,000 | 20.79 | 20.94 | 20.31 | 7,500 | 80,500 | -1.5 |
| 09/10/2024 |
20.69
|
11,710,000 | 20.84 | 20.99 | 20.65 | 60,900 | 855,800 | -17.1 |
| 08/10/2024 |
20.74
|
16,139,000 | 20.40 | 20.99 | 20.26 | 710,000 | 681,000 | 0.8 |
| 07/10/2024 |
20.45
|
6,567,300 | 20.69 | 20.74 | 20.35 | 67,600 | 236,200 | -3.6 |
| 04/10/2024 |
20.45
|
10,812,000 | 20.31 | 20.65 | 20.16 | 1,261,900 | 98,500 | 24.5 |
| 03/10/2024 |
20.21
|
21,258,200 | 20.79 | 20.89 | 20.16 | 234,700 | 90,500 | 3.1 |
| 02/10/2024 |
20.69
|
14,423,300 | 20.65 | 20.99 | 20.55 | 81,900 | 119,300 | -0.8 |
| 01/10/2024 |
20.69
|
20,595,200 | 20.99 | 21.37 | 20.69 | 231,600 | 320,700 | -2.0 |
| 30/09/2024 |
20.69
|
12,822,400 | 20.60 | 20.89 | 20.50 | 98,600 | 910,300 | -17.3 |
| 27/09/2024 |
20.35
|
17,349,100 | 20.26 | 20.69 | 20.21 | 110,900 | 133,300 | -0.4 |
| 26/09/2024 |
20.21
|
14,199,800 | 20.16 | 20.40 | 20.01 | 352,700 | 95,800 | 5.3 |
| 25/09/2024 |
20.11
|
19,759,300 | 19.92 | 20.35 | 19.82 | 1,111,000 | 73,800 | 21.5 |
| 24/09/2024 |
19.58
|
5,444,100 | 19.43 | 19.72 | 19.43 | 47,700 | 67,200 | -0.4 |
| 23/09/2024 |
19.53
|
5,462,200 | 19.82 | 20.01 | 19.53 | 170,400 | 708,300 | -10.9 |
| 20/09/2024 |
19.72
|
15,037,800 | 19.82 | 20.11 | 19.72 | 256,200 | 1,758,200 | -30.6 |
| 19/09/2024 |
19.63
|
7,330,600 | 19.63 | 19.82 | 19.63 | 56,000 | 5,400 | 1.0 |
| 18/09/2024 |
19.53
|
9,280,300 | 19.48 | 19.53 | 19.33 | 416,500 | 16,000 | 8.0 |
| 17/09/2024 |
19.43
|
5,872,500 | 18.95 | 19.43 | 18.95 | 248,300 | 353,600 | -2.1 |
| 16/09/2024 |
19.04
|
9,085,100 | 19.38 | 19.53 | 19.04 | 179,900 | 2,362,200 | -43.3 |
| 13/09/2024 |
19.38
|
7,262,300 | 19.63 | 19.72 | 19.33 | 2,600 | 1,835,100 | -36.8 |
| 12/09/2024 |
19.58
|
4,842,400 | 19.92 | 20.06 | 19.58 | 19,000 | 576,600 | -11.3 |
| 11/09/2024 |
19.72
|
8,507,800 | 19.53 | 19.87 | 19.38 | 109,700 | 1,165,600 | -21.2 |
| 10/09/2024 |
19.48
|
8,315,100 | 20.16 | 20.16 | 19.38 | 46,500 | 1,733,000 | -34.2 |
| 09/09/2024 |
19.82
|
15,083,100 | 19.72 | 20.26 | 19.53 | 0 | 0 | 0 |
| 06/09/2024 |
19.38
|
7,386,000 | 19.29 | 19.43 | 19.04 | 23,200 | 627,400 | -11.9 |
| 05/09/2024 |
19.33
|
14,013,300 | 19.82 | 19.87 | 19.24 | 40,000 | 3,646,600 | -72.5 |
| 04/09/2024 |
19.72
|
11,966,600 | 19.72 | 20.01 | 19.63 | 4,600 | 2,594,300 | -52.7 |
| 30/08/2024 |
20.21
|
7,760,200 | 20.21 | 20.45 | 20.16 | 137,400 | 32,200 | 2.2 |
| 29/08/2024 |
20.21
|
5,836,800 | 20.40 | 20.50 | 20.21 | 173,400 | 600,900 | -8.9 |
| 28/08/2024 |
20.31
|
15,082,700 | 20.35 | 20.60 | 20.01 | 4,600 | 3,525,600 | -73.6 |
| 27/08/2024 |
20.21
|
6,279,000 | 20.40 | 20.40 | 20.16 | 42,200 | 545,000 | -10.5 |
| 26/08/2024 |
20.40
|
13,718,000 | 20.84 | 20.99 | 20.31 | 37,600 | 3,438,300 | -71.9 |
| 23/08/2024 |
20.60
|
14,310,700 | 20.26 | 20.60 | 19.82 | 24,300 | 2,040,900 | -41.7 |
| 22/08/2024 |
20.16
|
15,112,900 | 20.65 | 20.74 | 20.01 | 77,100 | 5,926,600 | -121.9 |
| 21/08/2024 |
20.45
|
17,294,500 | 20.45 | 20.79 | 20.31 | 18,200 | 3,163,100 | -66.4 |
| 20/08/2024 |
20.26
|
13,000,700 | 20.21 | 20.45 | 19.92 | 513,000 | 1,933,000 | -29.3 |
| 19/08/2024 |
20.06
|
12,024,500 | 19.92 | 20.60 | 19.87 | 149,600 | 2,197,100 | -42.7 |
| 16/08/2024 |
19.77
|
14,166,000 | 19.04 | 19.87 | 19.04 | 683,600 | 3,480,900 | -56.6 |
| 15/08/2024 |
19.04
|
11,032,200 | 19.82 | 19.92 | 19.04 | 291,200 | 888,700 | -12.1 |
| 14/08/2024 |
19.77
|
5,977,900 | 20.21 | 20.26 | 19.77 | 69,700 | 1,034,400 | -19.8 |
| 13/08/2024 |
20.06
|
6,836,500 | 20.60 | 20.60 | 19.82 | 281,900 | 1,221,800 | -19.5 |
| 12/08/2024 |
20.40
|
3,915,300 | 20.31 | 20.69 | 20.26 | 3,500 | 16,500 | -0.3 |
| 09/08/2024 |
20.26
|
5,142,300 | 20.26 | 20.45 | 20.11 | 207,375 | 653,500 | -9.3 |
| 08/08/2024 |
20.01
|
5,867,100 | 20.26 | 20.60 | 19.87 | 58,200 | 445,100 | -8.1 |
| 07/08/2024 |
20.50
|
5,425,100 | 20.40 | 20.50 | 19.92 | 961,200 | 566,300 | 8.5 |
| 06/08/2024 |
20.35
|
9,877,100 | 19.82 | 20.35 | 19.43 | 1,566,000 | 1,101,700 | 10.3 |
| 05/08/2024 |
19.43
|
14,381,700 | 20.35 | 20.55 | 19.43 | 164,700 | 756,300 | -12.3 |
| 02/08/2024 |
20.84
|
9,848,900 | 19.82 | 20.94 | 19.82 | 1,397,300 | 131,500 | 26.6 |
| 01/08/2024 |
20.26
|
15,122,900 | 21.18 | 21.37 | 20.06 | 1,847,500 | 1,494,600 | 7.4 |
| 31/07/2024 |
21.18
|
27,851,700 | 22.35 | 22.44 | 20.69 | 1,056,500 | 3,616,100 | -57.7 |
| 30/07/2024 |
22.25
|
6,975,300 | 22.64 | 22.78 | 22.15 | 190,600 | 262,000 | -1.7 |
| 29/07/2024 |
22.64
|
7,244,300 | 22.74 | 23.03 | 22.54 | 190,600 | 262,000 | -1.7 |
| 26/07/2024 |
22.49
|
4,702,500 | 22.35 | 22.49 | 22.20 | 186,600 | 2,800 | 4.2 |
| 25/07/2024 |
22.20
|
5,992,400 | 22.06 | 22.49 | 22.01 | 62,600 | 757,900 | -15.9 |
| 24/07/2024 |
22.25
|
9,945,900 | 21.86 | 22.44 | 21.47 | 1,149,000 | 24,100 | 25.4 |
| 23/07/2024 |
21.96
|
11,000,500 | 22.35 | 22.54 | 21.86 | 897,100 | 1,102,900 | -4.7 |
| 22/07/2024 |
22.20
|
13,292,300 | 23.08 | 23.17 | 22.01 | 394,600 | 1,082,300 | -16.1 |
| 19/07/2024 |
23.08
|
9,444,000 | 23.56 | 23.56 | 22.98 | 15,100 | 2,792,800 | -66.4 |
| 18/07/2024 |
23.71
|
15,515,600 | 23.03 | 23.76 | 22.44 | 1,443,300 | 1,325,700 | 2.6 |
| 17/07/2024 |
23.03
|
23,028,000 | 23.66 | 23.76 | 22.25 | 668,300 | 1,592,800 | -22.3 |
| 16/07/2024 |
23.61
|
8,726,900 | 23.90 | 24.00 | 23.56 | 144,700 | 1,371,500 | -30.1 |
| 15/07/2024 |
23.85
|
7,446,100 | 24.29 | 24.34 | 23.71 | 44,200 | 1,421,600 | -33.9 |
| 12/07/2024 |
24.19
|
17,974,800 | 24.14 | 24.58 | 23.56 | 137,800 | 510,900 | -9.2 |
| 11/07/2024 |
24.14
|
16,543,500 | 24.78 | 24.87 | 24.00 | 314,400 | 1,727,900 | -35.7 |
| 10/07/2024 |
24.58
|
27,768,000 | 24.63 | 25.36 | 24.44 | 944,500 | 3,173,700 | -57.2 |
| 09/07/2024 |
24.48
|
12,808,100 | 24.68 | 24.78 | 24.19 | 1,057,800 | 1,815,300 | -19.0 |
| 08/07/2024 |
24.63
|
15,829,400 | 24.34 | 25.07 | 24.24 | 766,600 | 2,134,500 | -34.7 |
| 05/07/2024 |
24.24
|
8,410,900 | 24.29 | 24.48 | 23.95 | 234,500 | 441,800 | -5.1 |
| 04/07/2024 |
24.24
|
12,078,400 | 24.39 | 24.73 | 23.95 | 231,000 | 1,293,300 | -26.5 |
| 03/07/2024 |
24.19
|
11,403,000 | 24.24 | 24.48 | 24.14 | 799,300 | 1,165,200 | -9.1 |
| 02/07/2024 |
24.14
|
9,312,600 | 23.80 | 24.14 | 23.61 | 668,600 | 994,400 | -7.9 |
| 01/07/2024 |
23.71
|
9,113,900 | 23.22 | 23.85 | 23.12 | 1,733,500 | 857,600 | 21.1 |
| 28/06/2024 |
23.22
|
17,224,700 | 24.00 | 24.05 | 22.83 | 1,332,200 | 1,632,300 | -7.6 |
| 27/06/2024 |
24.14
|
11,202,000 | 24.14 | 24.29 | 23.71 | 934,300 | 371,000 | 14.0 |
| 26/06/2024 |
24.34
|
15,686,500 | 24.29 | 24.48 | 23.80 | 1,821,600 | 1,439,500 | 9.6 |
| 25/06/2024 |
24.29
|
21,408,000 | 23.32 | 24.58 | 23.27 | 3,058,400 | 2,050,800 | 24.3 |
| 24/06/2024 |
23.32
|
27,733,600 | 24.14 | 24.39 | 23.12 | 1,729,800 | 2,949,200 | -30.2 |
| 21/06/2024 |
24.48
|
14,586,600 | 24.48 | 24.87 | 24.05 | 1,098,900 | 2,281,100 | -29.9 |
| 20/06/2024 |
24.48
|
17,862,900 | 24.48 | 24.73 | 23.85 | 102,400 | 1,992,000 | -47.2 |