| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-21) |
-1.40 | -6.83% | 85,944,700 | -4,782,365 | -99.2 |
18.90
21.60
19.10
|
|
2 tháng
(2024-09-23) |
-2.15 | -10.12% | 186,685,200 | -10,837,665 | -230.5 |
18.90
22.10
19.10
|
|
3 tháng
(2024-08-22) |
-2.40 | -11.16% | 274,055,500 | -14,731,865 | -314.4 |
18.90
22.15
19.10
|
|
6 tháng
(2024-05-24) |
-5.70 | -22.98% | 649,663,500 | -18,940,455 | -401.4 |
18.90
26.80
19.10
|
|
12 tháng
(2023-11-27) |
-2.70 | -12.39% | 1,730,150,200 | -17,829,276 | -376.3 |
18.90
26.80
19.10
|
|
24 tháng
(2022-12-01) |
7.35 | 62.55% | 4,276,910,200 | -7,656,560 | -139.2 |
11.55
26.80
19.10
|
|
36 tháng
(2021-12-06) |
-11.75 | -38.08% | 6,329,590,100 | -2,931,717 | 32.6 |
7.40
41.67
19.10
|
|
60 tháng
(2019-12-17) |
14.13 | 284% | 8,378,514,290 | -62,499,437 | -882.2 |
3.24
44.97
19.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/07/2024 |
24.80
|
4,672,800 | 24 | 24.80 | 24 | 731,500 | 142,200 | 14.4 |
| 01/07/2024 |
23.95
|
3,306,500 | 23.60 | 24.10 | 23.55 | 599,400 | 237,200 | 8.6 |
| 28/06/2024 |
23.55
|
7,177,600 | 24.50 | 24.70 | 23.50 | 232,500 | 392,300 | -3.9 |
| 27/06/2024 |
24.65
|
2,753,900 | 25 | 25 | 24.40 | 65,500 | 189,600 | -3.1 |
| 26/06/2024 |
24.90
|
4,357,400 | 24.70 | 25.10 | 24.15 | 75,800 | 100,600 | -0.6 |
| 25/06/2024 |
24.70
|
5,716,300 | 24.30 | 25.20 | 24.25 | 868,200 | 61,000 | 19.9 |
| 24/06/2024 |
24.20
|
13,102,000 | 25 | 25.40 | 24.20 | 477,400 | 41,600 | 10.7 |
| 21/06/2024 |
25.40
|
9,260,100 | 26.10 | 26.35 | 25.40 | 57,600 | 117,500 | -1.5 |
| 20/06/2024 |
26.10
|
10,311,200 | 26.50 | 26.55 | 25.65 | 85,400 | 1,565,300 | -38.6 |
| 19/06/2024 |
26.50
|
5,466,700 | 26.60 | 26.95 | 26.35 | 60,300 | 329,700 | -7.2 |
| 18/06/2024 |
26.60
|
3,685,900 | 26.80 | 27 | 26.60 | 70,500 | 76,200 | -0.2 |
| 17/06/2024 |
26.80
|
15,852,800 | 25.70 | 27.20 | 25.45 | 1,718,300 | 24,500 | 45.2 |
| 14/06/2024 |
25.70
|
9,939,100 | 26.70 | 27.15 | 25.70 | 57,700 | 383,800 | -8.7 |
| 13/06/2024 |
26.60
|
4,412,200 | 26.60 | 26.80 | 26.40 | 3,600 | 43,100 | -1.0 |
| 12/06/2024 |
26.55
|
7,470,500 | 26.50 | 26.70 | 26.15 | 35,000 | 557,300 | -13.8 |
| 11/06/2024 |
26.55
|
11,197,100 | 26.70 | 27.10 | 26.20 | 565,400 | 611,000 | -1.2 |
| 10/06/2024 |
26.50
|
9,621,800 | 25.80 | 26.50 | 25.45 | 503,694 | 727,000 | -5.7 |
| 07/06/2024 |
25.70
|
5,024,100 | 25.70 | 25.90 | 25.30 | 240,500 | 1,047,900 | -20.7 |
| 06/06/2024 |
25.70
|
7,363,500 | 25.60 | 26.25 | 25.40 | 1,040,000 | 69,084 | 25.0 |
| 05/06/2024 |
25.50
|
6,107,900 | 25.70 | 25.95 | 25.35 | 265,200 | 0 | 6.8 |
| 04/06/2024 |
25.50
|
15,693,200 | 25 | 26.20 | 24.95 | 1,744,600 | 24,300 | 44.0 |
| 03/06/2024 |
24.85
|
4,357,500 | 24.75 | 25 | 24.55 | 21,400 | 756,400 | -18.2 |
| 31/05/2024 |
24.40
|
4,892,900 | 24.50 | 24.70 | 24.30 | 654,700 | 549,400 | 2.6 |
| 30/05/2024 |
24.35
|
6,989,500 | 24.40 | 24.65 | 24.15 | 33,400 | 161,200 | -3.1 |
| 29/05/2024 |
24.75
|
8,003,300 | 25.25 | 25.60 | 24.75 | 201,400 | 741,000 | -13.6 |
| 28/05/2024 |
25.05
|
4,430,900 | 25.25 | 25.25 | 24.85 | 87,900 | 51,300 | 0.9 |
| 27/05/2024 |
24.90
|
4,305,200 | 24.60 | 24.90 | 24.60 | 84,100 | 0 | 2.1 |
| 24/05/2024 |
24.80
|
12,113,300 | 25.60 | 25.80 | 24.15 | 174,600 | 311,900 | -3.4 |
| 23/05/2024 |
25.60
|
8,423,200 | 24.80 | 25.60 | 24.70 | 557,600 | 230,600 | 8.2 |
| 22/05/2024 |
24.90
|
8,617,700 | 25.10 | 25.35 | 24.55 | 0 | 266,800 | -6.7 |
| 21/05/2024 |
25
|
7,033,200 | 25.05 | 25.15 | 24.70 | 100 | 848,300 | -21.1 |
| 20/05/2024 |
25.20
|
11,395,800 | 25.20 | 25.70 | 24.90 | 1,905,200 | 284,400 | 40.5 |
| 17/05/2024 |
24.80
|
6,191,300 | 24.60 | 24.80 | 24.20 | 312,500 | 123,900 | 4.7 |
| 16/05/2024 |
24.55
|
5,054,800 | 24.80 | 24.95 | 24.40 | 62,000 | 282,500 | -5.5 |
| 15/05/2024 |
24.50
|
7,607,100 | 24.05 | 24.70 | 24.05 | 1,611,000 | 106,100 | 36.8 |
| 14/05/2024 |
24.05
|
3,517,400 | 24.10 | 24.30 | 23.90 | 324,100 | 60,100 | 6.3 |
| 13/05/2024 |
24
|
7,364,300 | 24 | 24.50 | 23.80 | 1,058,300 | 232,000 | 20.0 |
| 10/05/2024 |
23.90
|
4,559,000 | 23.90 | 23.90 | 23.35 | 108,900 | 216,100 | -2.5 |
| 09/05/2024 |
23.75
|
4,590,400 | 24 | 24.05 | 23.55 | 532,000 | 363,300 | 4.0 |
| 08/05/2024 |
23.75
|
8,649,400 | 23.50 | 24.15 | 22.95 | 558,900 | 766,900 | -4.9 |
| 07/05/2024 |
23.55
|
6,171,200 | 23.40 | 23.80 | 23.20 | 296,600 | 60,500 | 5.6 |
| 06/05/2024 |
23.40
|
7,370,400 | 23.20 | 23.75 | 22.95 | 647,400 | 69,000 | 13.6 |
| 03/05/2024 |
22.80
|
5,924,400 | 22.80 | 23.20 | 22.60 | 215,800 | 300,200 | -1.9 |
| 02/05/2024 |
22.70
|
4,194,000 | 22.20 | 22.80 | 21.85 | 28,200 | 251,200 | -4.9 |
| 26/04/2024 |
21.90
|
4,579,100 | 21.80 | 22.40 | 21.55 | 36,000 | 136,500 | -2.2 |
| 25/04/2024 |
22
|
4,571,700 | 22.35 | 22.40 | 21.80 | 41,900 | 615,900 | -12.7 |
| 24/04/2024 |
22.35
|
6,442,200 | 21.75 | 22.50 | 21.65 | 673,200 | 379,800 | 6.6 |
| 23/04/2024 |
21.30
|
8,107,000 | 22.90 | 22.90 | 21.30 | 101,100 | 78,500 | 0.4 |
| 22/04/2024 |
22.85
|
5,579,700 | 22.50 | 22.90 | 22.25 | 118,800 | 29,500 | 2.0 |
| 19/04/2024 |
21.95
|
12,113,800 | 22.50 | 23.20 | 21.95 | 773,900 | 645,200 | 2.7 |
| 17/04/2024 |
23
|
8,457,100 | 23.80 | 24.10 | 23 | 723,900 | 599,400 | 3.0 |
| 16/04/2024 |
23.65
|
10,335,700 | 24.05 | 24.25 | 22.90 | 186,100 | 1,907,900 | -40.9 |
| 15/04/2024 |
24.05
|
19,269,500 | 25.70 | 26.35 | 24.05 | 746,500 | 121,100 | 16.0 |
| 12/04/2024 |
25.85
|
6,561,200 | 25.90 | 25.95 | 25.60 | 178,400 | 12,600 | 4.3 |
| 11/04/2024 |
25.75
|
9,932,800 | 24.40 | 25.95 | 24.40 | 1,390,400 | 81,500 | 33.2 |
| 10/04/2024 |
24.80
|
3,047,000 | 25.20 | 25.20 | 24.80 | 158,900 | 188,900 | -0.7 |
| 09/04/2024 |
25.10
|
3,880,200 | 24.60 | 25.10 | 24.60 | 132,100 | 201,200 | -1.7 |
| 08/04/2024 |
24.60
|
4,889,200 | 24.50 | 25 | 24.35 | 61,200 | 257,200 | -4.8 |
| 05/04/2024 |
24.45
|
10,300,900 | 24.80 | 25.15 | 24.45 | 114,000 | 707,900 | -14.7 |
| 04/04/2024 |
25.15
|
6,778,900 | 25.35 | 25.60 | 25.15 | 31,500 | 3,500 | 0.7 |
| 03/04/2024 |
25.50
|
8,560,000 | 26.25 | 26.25 | 25.50 | 5,000 | 643,300 | -16.4 |
| 02/04/2024 |
26.15
|
10,508,500 | 25.50 | 26.20 | 25.20 | 510,500 | 61,600 | 11.6 |
| 01/04/2024 |
25.75
|
7,176,300 | 25.55 | 25.75 | 25.30 | 50,900 | 120,900 | -1.8 |
| 29/03/2024 |
25.65
|
6,193,600 | 26.05 | 26.10 | 25.60 | 46,900 | 60,800 | -0.4 |
| 28/03/2024 |
26.10
|
6,875,400 | 26.10 | 26.20 | 25.75 | 74,600 | 43,700 | 0.8 |
| 27/03/2024 |
26
|
11,724,400 | 26.45 | 26.75 | 25.90 | 107,300 | 1,119,000 | -26.6 |
| 26/03/2024 |
26
|
7,786,500 | 25.30 | 26 | 25 | 402,000 | 558,300 | -3.9 |
| 25/03/2024 |
25.30
|
11,822,200 | 25.60 | 26.30 | 25.10 | 197,200 | 1,021,300 | -21.3 |
| 22/03/2024 |
25.50
|
17,501,500 | 25.60 | 25.90 | 24.85 | 1,150,200 | 2,664,000 | -37.9 |
| 21/03/2024 |
25.35
|
16,714,800 | 25.35 | 26.15 | 25.10 | 91,300 | 129,200 | -1.0 |
| 20/03/2024 |
25.15
|
7,794,500 | 25.20 | 25.20 | 24.80 | 208,200 | 45,700 | 4.0 |
| 19/03/2024 |
25.20
|
29,215,900 | 23.95 | 25.35 | 23.65 | 3,573,100 | 59,400 | 88.1 |
| 18/03/2024 |
23.70
|
10,739,500 | 24.65 | 24.70 | 22.90 | 152,400 | 542,300 | -9.4 |
| 15/03/2024 |
24.45
|
10,663,500 | 24 | 24.70 | 23.75 | 53,400 | 5,600 | 1.2 |
| 14/03/2024 |
24.05
|
6,974,100 | 24.30 | 24.35 | 23.90 | 2,200 | 306,400 | -7.4 |
| 13/03/2024 |
24.20
|
10,826,600 | 23.50 | 24.40 | 23.45 | 396,500 | 427,100 | -0.7 |
| 12/03/2024 |
23.50
|
6,013,800 | 23.60 | 23.75 | 23.50 | 4,700 | 400,900 | -9.3 |
| 11/03/2024 |
23.60
|
6,988,000 | 23.95 | 23.95 | 23.45 | 5,800 | 91,700 | -2.0 |
| 08/03/2024 |
23.95
|
13,915,800 | 24.70 | 24.70 | 23.95 | 25,250 | 472,500 | -10.8 |
| 07/03/2024 |
24.55
|
7,817,700 | 24.60 | 24.75 | 24.30 | 24,400 | 234,800 | -5.1 |
| 06/03/2024 |
24.25
|
5,289,700 | 24.65 | 24.75 | 24.20 | 114,919 | 17,800 | 2.4 |
| 05/03/2024 |
24.65
|
11,432,300 | 24.50 | 24.90 | 24.30 | 66,662 | 3,500 | 1.6 |
| 04/03/2024 |
24.45
|
16,300,400 | 24.40 | 24.95 | 24.30 | 121,700 | 31,300 | 2.2 |
| 01/03/2024 |
24.15
|
5,937,500 | 24 | 24.20 | 23.80 | 9,700 | 25,600 | -0.4 |
| 29/02/2024 |
23.95
|
8,666,400 | 24.25 | 24.25 | 23.80 | 120,200 | 174,300 | -1.3 |
| 28/02/2024 |
24.15
|
6,534,700 | 24.10 | 24.30 | 23.90 | 10,912 | 60,400 | -1.2 |
| 27/02/2024 |
24.10
|
11,218,400 | 23.85 | 24.55 | 23.80 | 184,629 | 63,288 | 3.0 |
| 26/02/2024 |
23.70
|
7,554,900 | 23.35 | 23.85 | 23.25 | 179,800 | 271,700 | -2.1 |
| 23/02/2024 |
23.35
|
10,098,900 | 23.85 | 24.10 | 23.35 | 650,575 | 368,320 | 6.7 |
| 22/02/2024 |
23.80
|
7,749,500 | 24.05 | 24.20 | 23.80 | 100 | 584,500 | -14.0 |
| 21/02/2024 |
24.05
|
8,478,800 | 24.45 | 24.45 | 24 | 6,300 | 1,087,900 | -26.1 |
| 20/02/2024 |
24.30
|
6,169,100 | 24.55 | 24.55 | 24.25 | 1,000 | 664,500 | -16.2 |
| 19/02/2024 |
24.45
|
11,084,000 | 24.70 | 25 | 24.15 | 6,700 | 521,300 | -12.6 |
| 16/02/2024 |
24.60
|
5,648,900 | 24.75 | 24.90 | 24.55 | 20,300 | 140,100 | -3.0 |
| 15/02/2024 |
24.75
|
8,188,500 | 24.70 | 25.10 | 24.50 | 317,500 | 23,960 | 7.3 |
| 07/02/2024 |
24.35
|
4,391,500 | 24.40 | 24.50 | 24.25 | 7,600 | 0 | 0.2 |
| 06/02/2024 |
24.25
|
6,216,900 | 24.40 | 24.60 | 24.25 | 22,400 | 1,334,200 | -31.9 |
| 05/02/2024 |
24.30
|
10,435,500 | 24.35 | 24.70 | 24.25 | 64,300 | 125,000 | -1.5 |
| 02/02/2024 |
24.25
|
7,903,000 | 23.80 | 24.50 | 23.80 | 1,061,200 | 161,000 | 21.9 |
| 01/02/2024 |
24
|
8,916,200 | 24.15 | 24.35 | 23.90 | 72,700 | 924,600 | -20.5 |