| 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) |
-1.50 | -10.34% | 137,498,715 | -21,514,492 | -299.3 |
12.90
14.50
13
|
|
2 tháng
(2024-09-23) |
-2.10 | -13.91% | 335,961,551 | -35,792,292 | -521.3 |
12.90
16.20
13
|
|
3 tháng
(2024-08-26) |
-3.70 | -22.16% | 490,118,171 | -42,246,310 | -622.8 |
12.90
16.70
13
|
|
6 tháng
(2024-05-27) |
-5.50 | -29.73% | 1,164,462,539 | -47,881,520 | -720.7 |
12.90
19.50
13
|
|
12 tháng
(2023-11-28) |
-4.60 | -26.14% | 3,805,575,674 | -83,667,390 | -1,373.6 |
12.90
21.20
13
|
|
24 tháng
(2022-12-05) |
3.10 | 31.31% | 9,086,502,170 | -22,392,709 | -527.1 |
8
21.20
13
|
|
36 tháng
(2021-12-08) |
-13.05 | -50.10% | 11,283,609,137 | -39,351,158 | -719.5 |
5.40
27.47
13
|
|
60 tháng
(2019-12-19) |
9.52 | 273.82% | 13,730,539,797 | -46,053,394 | -700.8 |
2.50
29.21
13
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/07/2024 |
17.60
|
11,593,598 | 15.60 | 17.80 | 15.60 | 0 | 131,700 | -2.3 |
| 02/07/2024 |
17.30
|
3,814,767 | 17 | 17.40 | 16.70 | 5,000 | 26,437 | -0.4 |
| 01/07/2024 |
17.10
|
4,831,669 | 16.50 | 17.10 | 15.60 | 75,900 | 426,749 | -5.9 |
| 28/06/2024 |
16.80
|
15,762,987 | 15.60 | 17.40 | 15.60 | 51,700 | 2,887,549 | -48.3 |
| 27/06/2024 |
17.30
|
6,506,400 | 17.30 | 17.40 | 17.10 | 0 | 28,800 | -0.5 |
| 26/06/2024 |
17.30
|
7,786,838 | 17.30 | 17.70 | 17.10 | 122,300 | 134,762 | -0.2 |
| 25/06/2024 |
17.50
|
7,335,273 | 16 | 17.70 | 15.70 | 294,200 | 136,762 | 2.7 |
| 24/06/2024 |
17.40
|
27,198,979 | 16.40 | 18.30 | 16.40 | 6,100 | 124,600 | -2.1 |
| 21/06/2024 |
18.20
|
7,303,695 | 18.10 | 18.40 | 18 | 39,690 | 844,800 | -14.7 |
| 20/06/2024 |
18.20
|
11,663,359 | 18.20 | 18.60 | 18 | 100 | 111,200 | -2.0 |
| 19/06/2024 |
18.40
|
10,267,017 | 18.50 | 18.70 | 18.30 | 42,900 | 670,125 | -11.6 |
| 18/06/2024 |
18.50
|
7,069,500 | 16.70 | 18.70 | 16.70 | 16,800 | 60,600 | -0.8 |
| 17/06/2024 |
18.50
|
12,704,188 | 17.20 | 18.80 | 17.20 | 118,200 | 75,900 | 0.8 |
| 14/06/2024 |
18.70
|
19,216,020 | 18.80 | 19.70 | 18.70 | 53,800 | 347,100 | -5.7 |
| 13/06/2024 |
19.40
|
14,146,823 | 19.50 | 19.80 | 19.40 | 48,500 | 147,274 | -1.9 |
| 12/06/2024 |
19.50
|
18,429,021 | 18 | 19.60 | 17.60 | 881,178 | 140,269 | 14.4 |
| 11/06/2024 |
19.20
|
17,178,818 | 18.70 | 19.20 | 18.70 | 322,300 | 184,325 | 2.6 |
| 10/06/2024 |
18.70
|
15,256,192 | 18.60 | 19.10 | 18.30 | 32,357 | 1,288,911 | -23.6 |
| 07/06/2024 |
18.60
|
6,800,678 | 18.60 | 18.90 | 18.50 | 0 | 0 | 0 |
| 06/06/2024 |
18.60
|
8,862,364 | 18.50 | 18.80 | 18.50 | 0 | 0 | 0 |
| 05/06/2024 |
18.50
|
11,719,462 | 18.50 | 19 | 18.40 | 800 | 0 | 0.0 |
| 04/06/2024 |
18.60
|
9,014,780 | 18.70 | 19 | 18.60 | 900 | 10,500 | -0.2 |
| 03/06/2024 |
18.70
|
10,628,723 | 18.20 | 18.80 | 18.20 | 409,611 | 0 | 7.6 |
| 31/05/2024 |
18.20
|
6,665,773 | 18.30 | 18.50 | 18.20 | 0 | 56,400 | -1.0 |
| 30/05/2024 |
18.30
|
20,830,090 | 18.50 | 18.50 | 18 | 0 | 0 | 0 |
| 29/05/2024 |
18.50
|
9,779,051 | 18.50 | 19 | 18.50 | 0 | 32,764 | -0.6 |
| 28/05/2024 |
18.80
|
9,420,066 | 18.60 | 18.90 | 18.50 | 40,800 | 49,200 | -0.2 |
| 27/05/2024 |
18.50
|
9,030,299 | 16.80 | 18.70 | 16.80 | 58,979 | 67,261 | -0.2 |
| 24/05/2024 |
18.60
|
30,502,358 | 19.40 | 19.40 | 18.30 | 3,251 | 14,200 | -0.2 |
| 23/05/2024 |
19.40
|
21,248,924 | 19.10 | 19.40 | 18.90 | 10,070 | 174,500 | -3.1 |
| 22/05/2024 |
19.30
|
28,434,226 | 17.60 | 19.90 | 17.60 | 78,700 | 9,000 | 1.4 |
| 21/05/2024 |
19.50
|
18,397,598 | 17.70 | 19.70 | 17.70 | 16,500 | 1,000 | 0.3 |
| 20/05/2024 |
19.60
|
19,644,746 | 19.70 | 20 | 19.60 | 164,500 | 1,272,000 | -21.9 |
| 17/05/2024 |
19.60
|
18,311,145 | 19.40 | 19.80 | 19.30 | 800 | 53,230 | -1.0 |
| 16/05/2024 |
19.40
|
20,071,168 | 19.50 | 19.90 | 19.30 | 6,660 | 44,200 | -0.7 |
| 15/05/2024 |
19.40
|
22,611,868 | 19.20 | 19.70 | 19.10 | 100,100 | 29,900 | 1.4 |
| 14/05/2024 |
19.20
|
18,773,535 | 19 | 19.40 | 18.80 | 964,751 | 40,149 | 17.8 |
| 13/05/2024 |
19
|
11,067,444 | 19.20 | 19.20 | 18.80 | 0 | 40,900 | -0.8 |
| 10/05/2024 |
19
|
19,328,553 | 19 | 19.20 | 18.60 | 750,300 | 0 | 14.1 |
| 09/05/2024 |
18.80
|
15,600,868 | 19.10 | 19.30 | 18.70 | 3,100 | 775,300 | -14.6 |
| 08/05/2024 |
19
|
24,629,605 | 18.80 | 19.30 | 18.50 | 1,000 | 140,779 | -2.6 |
| 07/05/2024 |
18.80
|
13,398,211 | 19 | 19 | 18.60 | 10,300 | 210,249 | -3.8 |
| 06/05/2024 |
18.80
|
24,460,632 | 18.30 | 19 | 18.20 | 535,200 | 20,200 | 9.6 |
| 03/05/2024 |
18.20
|
12,955,428 | 18.20 | 18.70 | 18.10 | 200 | 88,900 | -1.7 |
| 02/05/2024 |
18.20
|
10,885,550 | 18.30 | 18.50 | 18 | 3,000 | 261,800 | -4.7 |
| 26/04/2024 |
18.30
|
15,190,042 | 18.20 | 18.70 | 18.10 | 21,500 | 70,412 | -0.9 |
| 25/04/2024 |
18.70
|
15,203,995 | 18.60 | 18.70 | 18.20 | 2,100 | 636,500 | -11.7 |
| 24/04/2024 |
18.60
|
23,529,347 | 17.50 | 18.80 | 16.20 | 96,400 | 683,900 | -10.8 |
| 23/04/2024 |
17.90
|
17,849,311 | 18.40 | 18.60 | 17.50 | 141,512 | 265,300 | -2.3 |
| 22/04/2024 |
18.40
|
24,252,185 | 18 | 18.90 | 17.60 | 321,900 | 227,200 | 1.7 |
| 19/04/2024 |
17.40
|
44,790,623 | 16.80 | 18.60 | 16.80 | 1,215,100 | 1,881,547 | -12.8 |
| 17/04/2024 |
18.60
|
20,102,153 | 19.10 | 19.60 | 18.60 | 265,400 | 669,500 | -7.8 |
| 16/04/2024 |
19.30
|
38,201,121 | 19 | 19.40 | 18.60 | 578,600 | 151,600 | 8.2 |
| 15/04/2024 |
19
|
50,495,135 | 20.80 | 21.40 | 19 | 1,878,000 | 661,000 | 23.0 |
| 12/04/2024 |
20.80
|
29,052,672 | 20.10 | 20.90 | 19.80 | 147,600 | 18,810 | 2.7 |
| 11/04/2024 |
20.10
|
19,549,798 | 19.70 | 20.30 | 19.40 | 411,200 | 66,100 | 7.0 |
| 10/04/2024 |
19.80
|
11,612,702 | 20.10 | 20.30 | 19.70 | 1,400 | 275,100 | -5.5 |
| 09/04/2024 |
20.20
|
19,822,622 | 19.50 | 20.20 | 19.40 | 627,300 | 247,963 | 7.5 |
| 08/04/2024 |
19.50
|
15,242,040 | 19.80 | 20 | 19.50 | 1,300 | 375,000 | -7.4 |
| 05/04/2024 |
19.80
|
27,480,207 | 20.30 | 20.40 | 19.80 | 9,900 | 803,200 | -15.9 |
| 04/04/2024 |
20.40
|
20,892,897 | 20.30 | 20.90 | 20.30 | 57,100 | 60,200 | -0.1 |
| 03/04/2024 |
20.80
|
23,464,149 | 21.30 | 21.50 | 20.40 | 364,000 | 279,100 | 1.8 |
| 02/04/2024 |
21.20
|
32,148,622 | 20.30 | 21.40 | 19.90 | 468,400 | 325,210 | 2.8 |
| 01/04/2024 |
20.30
|
23,819,742 | 20.10 | 20.50 | 19.70 | 421,800 | 41,000 | 7.7 |
| 29/03/2024 |
20.10
|
18,355,814 | 20.60 | 20.70 | 20.10 | 46,700 | 420,662 | -7.6 |
| 28/03/2024 |
20.60
|
18,639,693 | 20.60 | 20.70 | 20.30 | 400 | 347,500 | -7.1 |
| 27/03/2024 |
20.50
|
16,856,877 | 20.40 | 20.80 | 20.30 | 8,300 | 347,600 | -7.0 |
| 26/03/2024 |
20.40
|
22,543,685 | 19.80 | 20.40 | 19.80 | 21,100 | 2,258,901 | -44.9 |
| 25/03/2024 |
20.10
|
39,879,054 | 20 | 20.70 | 19.90 | 54,700 | 282,575 | -4.7 |
| 22/03/2024 |
20
|
30,711,453 | 20 | 20.40 | 19.80 | 5,200 | 1,257,401 | -25.1 |
| 21/03/2024 |
19.90
|
58,075,662 | 19.30 | 20.20 | 19.30 | 2,974,000 | 870,800 | 42.2 |
| 20/03/2024 |
19.20
|
25,392,000 | 18.80 | 19.20 | 18.70 | 257,610 | 574,500 | -5.9 |
| 19/03/2024 |
18.80
|
31,059,601 | 19 | 19.40 | 18.70 | 912,400 | 1,295,761 | -7.1 |
| 18/03/2024 |
18.90
|
49,574,580 | 18.90 | 19.70 | 18.10 | 1,492,211 | 404,600 | 20.5 |
| 15/03/2024 |
19.10
|
29,220,309 | 19.10 | 19.30 | 18.70 | 1,161,457 | 437,100 | 13.8 |
| 14/03/2024 |
19.10
|
63,372,543 | 18.20 | 19.40 | 18.20 | 3,125,200 | 370,000 | 52.4 |
| 13/03/2024 |
18.50
|
32,528,200 | 17.30 | 18.60 | 17.30 | 427,800 | 1,961,500 | -27.1 |
| 12/03/2024 |
17.70
|
18,900,315 | 18 | 18.10 | 17.60 | 45,900 | 2,807,300 | -49.2 |
| 11/03/2024 |
18
|
25,532,536 | 18.50 | 18.60 | 17.80 | 301,200 | 1,216,600 | -16.8 |
| 08/03/2024 |
18.50
|
39,577,826 | 18.70 | 19.10 | 18.40 | 1,434,100 | 271,800 | 21.9 |
| 07/03/2024 |
18.70
|
62,656,749 | 16.10 | 18.90 | 16.10 | 3,878,700 | 182,510 | 67.8 |
| 06/03/2024 |
17.80
|
21,556,286 | 18.20 | 18.30 | 17.70 | 1,197,600 | 2,541,200 | -24.2 |
| 05/03/2024 |
18.20
|
17,984,970 | 16.80 | 18.20 | 16.80 | 2,058,400 | 534,000 | 27.6 |
| 04/03/2024 |
18.10
|
22,089,528 | 17.90 | 18.50 | 17.50 | 1,880,200 | 713,000 | 21.3 |
| 01/03/2024 |
18
|
34,231,535 | 17.80 | 18.20 | 17.70 | 2,518,500 | 227,151 | 41.2 |
| 29/02/2024 |
17.70
|
27,899,376 | 17.60 | 18.10 | 17.60 | 712,700 | 1,191,300 | -8.4 |
| 28/02/2024 |
17.60
|
15,216,941 | 17.40 | 18 | 17.40 | 1,200 | 873,725 | -15.5 |
| 27/02/2024 |
17.90
|
14,094,220 | 17.50 | 18.10 | 17.50 | 1,508,000 | 90,600 | 25.3 |
| 26/02/2024 |
17.80
|
20,440,176 | 17.20 | 17.80 | 16.80 | 407,700 | 1,165,964 | -13.1 |
| 23/02/2024 |
17.30
|
25,805,239 | 16.70 | 17.80 | 16.10 | 386,301 | 1,454,725 | -18.9 |
| 22/02/2024 |
17.70
|
11,779,116 | 17.90 | 18.10 | 17.70 | 2,810 | 368,220 | -6.6 |
| 21/02/2024 |
17.90
|
10,168,906 | 18.10 | 18.20 | 17.80 | 150,000 | 1,488,100 | -23.9 |
| 20/02/2024 |
18
|
23,392,593 | 16.60 | 18.30 | 16.60 | 1,472,400 | 2,455,300 | -17.6 |
| 19/02/2024 |
17.90
|
14,338,696 | 17.90 | 18 | 17.60 | 1,549,271 | 1,112,500 | 7.8 |
| 16/02/2024 |
17.90
|
11,784,915 | 17.70 | 18.10 | 16.50 | 616,790 | 43,400 | 10.3 |
| 15/02/2024 |
17.90
|
11,202,017 | 17.70 | 18 | 17.60 | 713,600 | 1,850,100 | -20.2 |
| 07/02/2024 |
17.60
|
17,812,305 | 17.50 | 17.80 | 17.40 | 45,001 | 1,089,900 | -18.3 |
| 06/02/2024 |
17.50
|
40,074,873 | 16.30 | 18.40 | 16.30 | 48,900 | 5,067,600 | -90.5 |
| 05/02/2024 |
18.10
|
27,073,755 | 18.30 | 18.50 | 18 | 139,213 | 6,705,400 | -119.2 |
| 02/02/2024 |
18.30
|
20,796,276 | 18.30 | 18.60 | 18.20 | 28,200 | 3,050,200 | -55.3 |