| 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) |
-2.05 | -8.37% | 575,956,100 | -71,935,448 | -1,141.8 |
20.90
24.80
20.90
|
|
2 tháng
(2025-02-07) |
-0.30 | -1.32% | 916,908,200 | -72,049,337 | -1,144.5 |
20.90
24.80
20.90
|
|
3 tháng
(2025-01-08) |
0.85 | 3.94% | 1,048,851,700 | -72,061,506 | -1,144.7 |
20.90
24.80
20.90
|
|
6 tháng
(2024-10-10) |
0.28 | 1.25% | 1,622,433,000 | -72,367,069 | -1,203.9 |
20.13
24.80
20.90
|
|
12 tháng
(2024-04-15) |
2.54 | 12.76% | 3,690,179,700 | -76,510,761 | -1,294.9 |
18.72
24.80
20.90
|
|
24 tháng
(2023-04-19) |
9.39 | 71.88% | 6,888,556,600 | -77,699,602 | -1,318.1 |
13.03
24.80
20.90
|
|
36 tháng
(2022-04-25) |
5.55 | 32.86% | 9,230,921,300 | -79,302,794 | -1,307.9 |
10.21
24.80
20.90
|
|
60 tháng
(2020-05-04) |
16.37 | 269.05% | 16,040,692,950 | -69,818,550 | -1,325.6 |
5.89
24.80
20.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/11/2024 |
21.35
|
7,681,300 | 21.61 | 21.65 | 21.22 | 1,300 | 0 | 0.0 |
| 07/11/2024 |
21.57
|
4,721,700 | 21.74 | 21.74 | 21.57 | 0 | 0 | 0 |
| 06/11/2024 |
21.61
|
6,561,400 | 21.43 | 21.65 | 21.30 | 0 | 0 | 0 |
| 05/11/2024 |
21.26
|
6,496,400 | 21.35 | 21.39 | 21.22 | 15,700 | 1,300 | 0.4 |
| 04/11/2024 |
21.26
|
11,901,500 | 21.48 | 21.52 | 21.22 | 0 | 0 | 0 |
| 01/11/2024 |
21.39
|
9,317,300 | 21.70 | 21.78 | 21.39 | 4,100 | 0 | 0.1 |
| 31/10/2024 |
21.78
|
6,662,200 | 21.74 | 21.91 | 21.57 | 2,000 | 15,700 | -0.3 |
| 30/10/2024 |
21.74
|
6,320,000 | 21.74 | 21.87 | 21.48 | 200 | 0 | 0.0 |
| 29/10/2024 |
21.74
|
5,342,200 | 21.65 | 21.83 | 21.61 | 11,000 | 4,000 | 0.2 |
| 28/10/2024 |
21.57
|
3,872,900 | 21.52 | 21.61 | 21.43 | 0 | 2,000 | -0.0 |
| 25/10/2024 |
21.43
|
10,606,300 | 21.57 | 21.57 | 21.35 | 0 | 200 | -0.0 |
| 24/10/2024 |
21.48
|
16,246,700 | 21.96 | 22.09 | 21.48 | 0 | 11,000 | -0.3 |
| 23/10/2024 |
21.96
|
11,634,500 | 21.96 | 22.04 | 21.87 | 1,000 | 0 | 0.0 |
| 22/10/2024 |
21.96
|
20,327,200 | 22.17 | 22.30 | 21.87 | 8,700 | 0 | 0.2 |
| 21/10/2024 |
22.22
|
9,410,500 | 22.39 | 22.52 | 22.22 | 0 | 0 | 0 |
| 18/10/2024 |
22.39
|
18,478,000 | 22.61 | 22.78 | 22.35 | 1,500 | 1,000 | 0.0 |
| 17/10/2024 |
22.52
|
11,681,000 | 22.22 | 22.52 | 22.04 | 7,500 | 8,700 | -0.0 |
| 16/10/2024 |
22.17
|
10,829,400 | 22.30 | 22.30 | 22.09 | 4,200 | 0 | 0.1 |
| 15/10/2024 |
22.30
|
15,413,400 | 22.57 | 22.70 | 22.30 | 3,000 | 1,500 | 0.0 |
| 14/10/2024 |
22.48
|
15,572,800 | 22.30 | 22.70 | 22.17 | 0 | 7,400 | -0.2 |
| 11/10/2024 |
22.22
|
6,485,000 | 22.17 | 22.26 | 22.04 | 0 | 4,200 | -0.1 |
| 10/10/2024 |
22.17
|
12,327,300 | 22.35 | 22.57 | 22.17 | 100 | 3,000 | -0.1 |
| 09/10/2024 |
22.26
|
14,336,900 | 22 | 22.30 | 21.96 | 2,600 | 3,000 | -0.0 |
| 08/10/2024 |
21.91
|
11,968,400 | 21.91 | 22.17 | 21.83 | 4,000 | 0 | 0.1 |
| 07/10/2024 |
21.91
|
10,186,200 | 22 | 22.09 | 21.74 | 11,400 | 100 | 0.3 |
| 04/10/2024 |
21.83
|
18,601,300 | 22.17 | 22.17 | 21.83 | 4,500 | 2,600 | 0.0 |
| 03/10/2024 |
22.17
|
20,995,600 | 22.30 | 22.70 | 22.09 | 0 | 4,000 | -0.1 |
| 02/10/2024 |
22.35
|
12,817,100 | 22.22 | 22.48 | 22.17 | 0 | 11,400 | -0.3 |
| 01/10/2024 |
22.30
|
18,768,300 | 22.39 | 22.74 | 22.30 | 2,400 | 4,500 | -0.1 |
| 30/09/2024 |
22.35
|
14,401,600 | 22.13 | 22.43 | 22.13 | 0 | 0 | 0 |
| 27/09/2024 |
22.35
|
18,136,400 | 22.35 | 22.74 | 22.26 | 3,200 | 0 | 0.1 |
| 26/09/2024 |
22.35
|
26,475,400 | 22.39 | 22.57 | 22.17 | 0 | 2,400 | -0.1 |
| 25/09/2024 |
22.39
|
32,046,100 | 22.09 | 22.52 | 22.04 | 300 | 41,900 | -1.1 |
| 24/09/2024 |
21.96
|
17,579,900 | 21.65 | 22 | 21.57 | 0 | 3,000 | -0.1 |
| 23/09/2024 |
21.57
|
18,841,400 | 21.57 | 22.09 | 21.57 | 0 | 1,000 | -0.0 |
| 20/09/2024 |
21.52
|
26,323,600 | 21.35 | 21.74 | 21.35 | 100 | 300 | -0.0 |
| 19/09/2024 |
21.22
|
6,720,200 | 21.26 | 21.35 | 21.17 | 0 | 60,000 | -1.5 |
| 18/09/2024 |
21.22
|
13,554,500 | 21.13 | 21.39 | 21 | 0 | 0 | 0 |
| 17/09/2024 |
21.09
|
8,279,900 | 20.87 | 21.09 | 20.70 | 12,200 | 0 | 0.3 |
| 16/09/2024 |
20.78
|
8,418,300 | 20.78 | 21.09 | 20.74 | 0 | 0 | 0 |
| 13/09/2024 |
20.78
|
4,397,400 | 20.91 | 20.91 | 20.74 | 0 | 0 | 0 |
| 12/09/2024 |
20.87
|
5,629,000 | 20.87 | 21 | 20.83 | 0 | 12,200 | -0.3 |
| 11/09/2024 |
20.78
|
9,689,000 | 20.65 | 20.91 | 20.43 | 0 | 246,800 | -5.8 |
| 10/09/2024 |
20.65
|
12,381,300 | 20.91 | 21.04 | 20.57 | 0 | 182,900 | -4.4 |
| 09/09/2024 |
20.83
|
7,767,200 | 20.78 | 20.83 | 20.65 | 0 | 0 | 0 |
| 06/09/2024 |
20.87
|
14,681,100 | 20.78 | 20.91 | 20.65 | 0 | 500 | -0.0 |
| 05/09/2024 |
20.83
|
16,458,100 | 21.22 | 21.48 | 20.78 | 0 | 266,500 | -6.5 |
| 04/09/2024 |
21.22
|
15,149,200 | 21.26 | 21.39 | 21.17 | 0 | 47,600 | -1.2 |
| 30/08/2024 |
21.61
|
8,869,300 | 21.61 | 21.74 | 21.57 | 0 | 36,800 | -0.9 |
| 29/08/2024 |
21.61
|
22,617,900 | 21.43 | 21.91 | 21.43 | 500 | 22,100 | -0.5 |
| 28/08/2024 |
21.43
|
12,094,000 | 21.26 | 21.48 | 21.17 | 9,700 | 30,100 | -0.5 |
| 27/08/2024 |
21.22
|
10,098,000 | 21.17 | 21.30 | 21.13 | 10,000 | 20,000 | -0.2 |
| 26/08/2024 |
21.26
|
10,218,000 | 21.48 | 21.57 | 21.13 | 3,000 | 500 | 0.1 |
| 23/08/2024 |
21.35
|
9,573,700 | 21.22 | 21.43 | 21.13 | 0 | 9,700 | -0.2 |
| 22/08/2024 |
21.22
|
13,070,300 | 21.61 | 21.65 | 21.22 | 0 | 10,000 | -0.2 |
| 21/08/2024 |
21.52
|
21,525,300 | 21.09 | 21.57 | 20.91 | 19,000 | 3,000 | 0.4 |
| 20/08/2024 |
21.09
|
16,378,100 | 20.96 | 21.30 | 20.91 | 4,600 | 2,400 | 0.1 |
| 19/08/2024 |
20.91
|
8,940,400 | 20.96 | 21.09 | 20.83 | 0 | 24,600 | -0.6 |
| 16/08/2024 |
20.91
|
21,005,900 | 20.35 | 20.96 | 20.30 | 0 | 19,000 | -0.5 |
| 15/08/2024 |
20.22
|
7,883,800 | 20.35 | 20.48 | 20.22 | 15,100 | 4,600 | 0.2 |
| 14/08/2024 |
20.35
|
6,574,600 | 20.65 | 20.65 | 20.35 | 0 | 0 | 0 |
| 13/08/2024 |
20.52
|
6,721,200 | 20.57 | 20.65 | 20.35 | 0 | 23,600 | -0.6 |
| 12/08/2024 |
20.61
|
10,231,700 | 20.43 | 20.61 | 20.30 | 0 | 15,100 | -0.4 |
| 09/08/2024 |
20.39
|
8,470,400 | 20.17 | 20.43 | 20.17 | 95,234 | 50,600 | 0.0 |
| 08/08/2024 |
20.04
|
10,204,400 | 20.26 | 20.43 | 20 | 0 | 400 | -0.0 |
| 07/08/2024 |
20.30
|
10,207,600 | 20.35 | 20.43 | 20.17 | 14,200 | 0 | 0.3 |
| 06/08/2024 |
20.35
|
16,963,800 | 20.17 | 20.43 | 20 | 3,700 | 44,600 | -1.0 |
| 05/08/2024 |
19.96
|
31,221,800 | 20.04 | 20.48 | 19.83 | 71,800 | 101,000 | -0.7 |
| 02/08/2024 |
20.70
|
23,767,000 | 20 | 20.70 | 20 | 0 | 14,200 | -0.3 |
| 01/08/2024 |
20.35
|
32,341,200 | 21.22 | 21.35 | 20.22 | 0 | 3,700 | -0.1 |
| 31/07/2024 |
21.22
|
20,396,300 | 21.30 | 21.65 | 21.04 | 2,500 | 71,800 | -1.7 |
| 30/07/2024 |
21.30
|
19,571,700 | 20.96 | 21.30 | 20.74 | 20,900 | 0 | 0.5 |
| 29/07/2024 |
20.96
|
9,503,000 | 21.26 | 21.26 | 20.96 | 20,900 | 0 | 0.5 |
| 26/07/2024 |
21.13
|
12,160,400 | 20.78 | 21.17 | 20.74 | 2,000 | 2,500 | -0.0 |
| 25/07/2024 |
20.83
|
20,386,600 | 20.74 | 20.96 | 20.43 | 4,100 | 100 | 0.1 |
| 24/07/2024 |
20.83
|
25,838,700 | 20.70 | 21.09 | 20.57 | 0 | 20,900 | -0.5 |
| 23/07/2024 |
20.78
|
47,896,200 | 22.04 | 22.04 | 20.70 | 2,234,060 | 1,926,500 | -0.0 |
| 22/07/2024 |
21.91
|
33,806,600 | 22 | 22.39 | 21.43 | 0 | 4,100 | -0.1 |
| 19/07/2024 |
22.09
|
45,583,300 | 21.65 | 22.30 | 21.57 | 0 | 168,500 | -4.3 |
| 18/07/2024 |
21.65
|
30,072,900 | 21.39 | 21.74 | 20.96 | 4,500 | 309,500 | -7.6 |
| 17/07/2024 |
21.30
|
72,360,100 | 20.70 | 21.87 | 20.48 | 300 | 31,100 | -0.8 |
| 16/07/2024 |
20.48
|
24,769,400 | 20.09 | 20.83 | 20.04 | 0 | 212,400 | -5.0 |
| 15/07/2024 |
20.04
|
4,409,400 | 20.04 | 20.17 | 19.96 | 0 | 4,500 | -0.1 |
| 12/07/2024 |
20
|
7,369,600 | 19.96 | 20.17 | 19.91 | 0 | 300 | -0.0 |
| 11/07/2024 |
20.09
|
7,698,300 | 20.39 | 20.43 | 20.09 | 0 | 246,400 | -5.8 |
| 10/07/2024 |
20.26
|
19,192,200 | 20.13 | 20.52 | 20.13 | 900 | 27,900 | -0.6 |
| 09/07/2024 |
20.13
|
13,428,600 | 19.83 | 20.13 | 19.70 | 200 | 32,100 | -0.7 |
| 08/07/2024 |
19.74
|
7,042,600 | 19.83 | 19.96 | 19.65 | 900 | 0 | 0.0 |
| 05/07/2024 |
19.83
|
6,230,800 | 19.83 | 19.87 | 19.65 | 800 | 500 | 0.0 |
| 04/07/2024 |
19.83
|
5,713,700 | 19.91 | 20 | 19.65 | 0 | 200 | -0.0 |
| 03/07/2024 |
19.91
|
7,022,000 | 19.83 | 19.96 | 19.65 | 0 | 900 | -0.0 |
| 02/07/2024 |
19.74
|
9,933,300 | 19.57 | 19.87 | 19.52 | 0 | 800 | -0.0 |
| 01/07/2024 |
19.52
|
4,131,300 | 19.35 | 19.52 | 19.26 | 0 | 11,100 | -0.2 |
| 28/06/2024 |
19.30
|
9,571,200 | 19.61 | 19.61 | 19.30 | 16,100 | 315,300 | -6.7 |
| 27/06/2024 |
19.57
|
6,168,000 | 19.52 | 19.65 | 19.48 | 0 | 4,400 | -0.1 |
| 26/06/2024 |
19.57
|
11,084,000 | 19.65 | 19.70 | 19.43 | 0 | 8,200 | -0.2 |
| 25/06/2024 |
19.65
|
8,882,600 | 19.74 | 19.87 | 19.57 | 0 | 16,100 | -0.4 |
| 24/06/2024 |
19.70
|
25,433,000 | 20.09 | 20.17 | 19.61 | 600 | 651,700 | -14.7 |
| 21/06/2024 |
20.17
|
10,133,400 | 20.22 | 20.30 | 20.09 | 8,200 | 166,000 | -3.7 |
| 20/06/2024 |
20.22
|
13,693,800 | 20.35 | 20.39 | 20.13 | 401,800 | 285,400 | 2.8 |