Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-3.48 | -18.26% | 54,452,100 | 618,307 | 10.5 |
15.05
20.06
15.60
|
2 tháng
(2024-07-22) |
-3.09 | -16.52% | 105,557,200 | 826,707 | 15.1 |
15.05
20.06
15.60
|
3 tháng
(2024-06-20) |
-4.94 | -24.06% | 175,859,400 | 303,307 | 4.4 |
15.05
20.98
15.60
|
6 tháng
(2024-03-22) |
-4.15 | -21% | 292,396,200 | 1,187,265 | 25.2 |
15.05
20.98
15.60
|
12 tháng
(2023-09-25) |
-7.37 | -32.09% | 456,056,000 | -1,860,043 | -45.9 |
15.05
23.19
15.60
|
24 tháng
(2022-09-29) |
-7.98 | -33.84% | 701,214,700 | -2,064,229 | -51.7 |
15.05
26.86
15.60
|
36 tháng
(2021-10-04) |
-4.76 | -23.39% | 1,180,490,700 | 1,370,058 | 80.3 |
15.05
27.43
15.60
|
60 tháng
(2021-03-24) |
5.11 | 48.73% | 1,475,116,000 | 1,387,958 | 80.9 |
10.49
27.43
15.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2024 |
19.44
|
2,171,400 | 19.48 | 19.53 | 19.08 | 214,500 | 244,800 | -0.6 |
24/04/2024 |
19.53
|
2,019,500 | 19.44 | 19.57 | 19.35 | 209,400 | 22,300 | 4.1 |
23/04/2024 |
19.44
|
2,202,200 | 19.35 | 19.57 | 19.00 | 140,200 | 221,300 | -1.8 |
22/04/2024 |
19.57
|
2,197,000 | 19.53 | 19.70 | 19.22 | 95,100 | 216,800 | -2.7 |
19/04/2024 |
19.53
|
2,113,300 | 19.61 | 19.66 | 19.00 | 102,300 | 298,700 | -4.3 |
17/04/2024 |
19.61
|
2,151,900 | 19.61 | 19.97 | 19.31 | 95,800 | 359,300 | -5.9 |
16/04/2024 |
19.57
|
2,586,800 | 19.79 | 19.79 | 18.38 | 288,700 | 318,100 | -0.7 |
15/04/2024 |
19.75
|
2,154,300 | 19.92 | 19.97 | 19.44 | 155,400 | 90,600 | 1.5 |
12/04/2024 |
19.97
|
2,563,000 | 19.53 | 19.97 | 19.44 | 637,200 | 24,400 | 13.6 |
11/04/2024 |
19.48
|
2,017,000 | 19.17 | 19.48 | 19.17 | 297,400 | 0 | 6.5 |
10/04/2024 |
19.44
|
2,010,100 | 19.35 | 19.44 | 19.13 | 177,300 | 246,100 | -1.5 |
09/04/2024 |
19.35
|
1,600,200 | 19.17 | 19.35 | 19.08 | 85,500 | 41,400 | 1.0 |
08/04/2024 |
19.35
|
1,447,900 | 19.22 | 19.39 | 19.08 | 31,000 | 222,800 | -4.2 |
05/04/2024 |
19.39
|
1,408,600 | 19.22 | 19.44 | 19.13 | 119,800 | 78,800 | 0.9 |
04/04/2024 |
19.44
|
1,371,800 | 19.48 | 19.53 | 19.22 | 278,300 | 68,200 | 4.6 |
03/04/2024 |
19.44
|
2,067,000 | 19.22 | 19.48 | 19.08 | 10,900 | 373,100 | -7.9 |
02/04/2024 |
19.48
|
1,350,000 | 19.26 | 19.53 | 19.17 | 120,900 | 189,900 | -1.5 |
01/04/2024 |
19.53
|
1,403,100 | 19.53 | 19.57 | 19.26 | 88,500 | 216,800 | -2.8 |
29/03/2024 |
19.53
|
1,373,400 | 19.39 | 19.57 | 19.39 | 139,400 | 124,100 | 0.3 |
28/03/2024 |
19.61
|
1,341,100 | 19.48 | 19.61 | 19.39 | 59,800 | 59,200 | 0.0 |
27/03/2024 |
19.61
|
1,430,400 | 19.48 | 19.75 | 19.44 | 68,800 | 161,100 | -2.0 |
26/03/2024 |
19.70
|
1,385,400 | 19.61 | 19.75 | 19.44 | 73,100 | 86,600 | -0.3 |
25/03/2024 |
19.53
|
1,428,100 | 19.75 | 19.79 | 19.53 | 196,300 | 68,300 | 2.9 |
22/03/2024 |
19.75
|
1,353,300 | 19.92 | 19.97 | 19.75 | 189,900 | 132,600 | 1.3 |
21/03/2024 |
19.92
|
1,327,400 | 19.92 | 20.01 | 19.70 | 160,800 | 89,400 | 1.6 |
20/03/2024 |
19.92
|
1,570,600 | 19.84 | 19.92 | 19.57 | 118,500 | 136,400 | -0.4 |
19/03/2024 |
19.84
|
1,463,000 | 19.84 | 19.84 | 19.53 | 27,900 | 260,800 | -5.2 |
18/03/2024 |
19.84
|
1,390,700 | 19.97 | 20.01 | 19.66 | 199,300 | 233,400 | -0.7 |
15/03/2024 |
19.97
|
1,549,500 | 19.97 | 20.06 | 19.75 | 262,700 | 50,000 | 4.8 |
14/03/2024 |
19.97
|
1,497,900 | 19.97 | 20.01 | 19.75 | 145,800 | 215,500 | -1.6 |
13/03/2024 |
19.97
|
1,415,800 | 19.92 | 20.01 | 19.70 | 37,600 | 38,600 | -0.0 |
12/03/2024 |
19.92
|
1,474,600 | 19.92 | 19.97 | 19.66 | 84,400 | 232,700 | -3.3 |
11/03/2024 |
19.92
|
1,764,200 | 20.06 | 20.06 | 19.66 | 186,800 | 197,700 | -0.2 |
08/03/2024 |
20.06
|
1,385,400 | 20.10 | 20.14 | 19.84 | 134,200 | 253,000 | -2.7 |
07/03/2024 |
20.10
|
1,442,300 | 20.10 | 20.10 | 19.92 | 167,600 | 24,900 | 3.2 |
06/03/2024 |
20.10
|
1,532,000 | 20.19 | 20.19 | 19.92 | 112,700 | 185,100 | -1.6 |
05/03/2024 |
20.19
|
1,450,000 | 20.19 | 20.19 | 20.01 | 107,900 | 130,300 | -0.5 |
04/03/2024 |
20.19
|
1,503,400 | 20.28 | 20.32 | 20.06 | 66,200 | 264,700 | -4.5 |
01/03/2024 |
20.28
|
1,385,500 | 20.23 | 20.28 | 20.01 | 250,700 | 54,900 | 4.5 |
29/02/2024 |
20.23
|
1,432,900 | 20.28 | 20.32 | 20.01 | 80,600 | 42,000 | 0.9 |
28/02/2024 |
20.28
|
1,603,000 | 20.23 | 20.28 | 19.97 | 75,900 | 256,300 | -4.1 |
27/02/2024 |
20.23
|
1,765,200 | 20.23 | 20.23 | 19.92 | 34,300 | 452,500 | -9.5 |
26/02/2024 |
20.23
|
1,290,200 | 20.32 | 20.32 | 20.06 | 76,600 | 45,808 | 0.7 |
23/02/2024 |
20.32
|
1,501,700 | 20.32 | 20.50 | 20.14 | 334,500 | 65,900 | 6.2 |
22/02/2024 |
20.32
|
1,391,100 | 20.28 | 20.32 | 20.01 | 128,700 | 118,000 | 0.2 |
21/02/2024 |
20.28
|
1,681,000 | 20.32 | 20.37 | 19.97 | 71,500 | 137,400 | -1.5 |
20/02/2024 |
20.32
|
1,495,500 | 20.37 | 20.41 | 20.10 | 76,500 | 160,900 | -1.9 |
19/02/2024 |
20.37
|
1,430,300 | 20.54 | 20.59 | 20.19 | 111,300 | 231,500 | -2.8 |
16/02/2024 |
20.54
|
1,300,800 | 20.54 | 20.59 | 20.32 | 112,000 | 97,900 | 0.3 |
15/02/2024 |
20.54
|
1,561,000 | 20.50 | 20.59 | 20.19 | 173,600 | 185,200 | -0.3 |
07/02/2024 |
20.50
|
1,475,100 | 20.32 | 20.50 | 20.06 | 63,600 | 80,500 | -0.4 |
06/02/2024 |
20.32
|
1,345,800 | 20.32 | 20.41 | 20.10 | 30,600 | 49,700 | -0.4 |
05/02/2024 |
20.32
|
1,574,100 | 20.10 | 20.37 | 19.75 | 173,800 | 198,700 | -0.5 |
02/02/2024 |
20.10
|
2,019,900 | 20.10 | 20.14 | 19.61 | 88,800 | 162,800 | -1.7 |
01/02/2024 |
20.10
|
1,354,700 | 20.23 | 20.23 | 19.88 | 78,700 | 126,500 | -1.1 |
31/01/2024 |
20.23
|
1,616,400 | 20.32 | 20.41 | 19.79 | 60,800 | 377,000 | -7.2 |
30/01/2024 |
20.32
|
1,383,600 | 20.32 | 20.32 | 20.14 | 110,000 | 14,400 | 2.2 |
29/01/2024 |
20.32
|
1,345,200 | 20.41 | 20.41 | 20.23 | 116,700 | 24,200 | 2.1 |
26/01/2024 |
20.41
|
1,452,500 | 20.41 | 20.41 | 20.23 | 158,400 | 6,300 | 3.5 |
25/01/2024 |
20.41
|
1,371,000 | 20.41 | 20.45 | 20.19 | 41,900 | 59,600 | -0.4 |
24/01/2024 |
20.41
|
1,390,500 | 20.41 | 20.54 | 20.14 | 130,900 | 123,800 | 0.2 |
23/01/2024 |
20.41
|
1,378,700 | 20.54 | 20.59 | 20.23 | 39,100 | 115,500 | -1.8 |
22/01/2024 |
20.54
|
1,726,300 | 20.41 | 20.59 | 20.37 | 152,600 | 35,200 | 2.7 |
19/01/2024 |
20.41
|
1,856,600 | 20.37 | 20.45 | 20.28 | 59,300 | 77,000 | -0.4 |
18/01/2024 |
20.37
|
1,982,700 | 20.37 | 20.45 | 20.23 | 106,700 | 24,100 | 1.9 |
17/01/2024 |
20.37
|
1,633,400 | 20.28 | 20.45 | 20.19 | 214,200 | 35,200 | 4.1 |
16/01/2024 |
20.28
|
1,124,000 | 20.59 | 20.63 | 20.14 | 22,400 | 28,500 | -0.1 |
15/01/2024 |
20.59
|
1,185,300 | 20.72 | 20.72 | 20.54 | 59,400 | 41,800 | 0.4 |
12/01/2024 |
20.72
|
1,200,600 | 20.85 | 20.85 | 20.54 | 29,200 | 24,200 | 0.1 |
11/01/2024 |
20.85
|
1,367,300 | 20.67 | 21.12 | 20.50 | 192,200 | 42,000 | 3.6 |
10/01/2024 |
20.67
|
1,268,400 | 20.72 | 20.76 | 20.45 | 500 | 167,200 | -3.9 |
09/01/2024 |
20.72
|
1,080,500 | 20.59 | 20.76 | 20.45 | 26,900 | 4,400 | 0.5 |
08/01/2024 |
20.59
|
1,050,300 | 20.85 | 20.94 | 20.59 | 55,600 | 18,000 | 0.9 |
05/01/2024 |
20.85
|
1,134,200 | 20.81 | 21.12 | 20.67 | 65,900 | 31,000 | 0.8 |
04/01/2024 |
20.81
|
1,177,800 | 20.59 | 21.12 | 20.37 | 61,300 | 54,700 | 0.2 |
03/01/2024 |
20.59
|
1,270,700 | 21.16 | 21.16 | 20.59 | 44,000 | 25,000 | 0.4 |
02/01/2024 |
21.16
|
1,282,800 | 21.12 | 21.29 | 20.50 | 16,400 | 25,100 | -0.2 |
29/12/2023 |
21.12
|
1,220,100 | 20.90 | 21.16 | 20.94 | 4,400 | 15,200 | -0.3 |
28/12/2023 |
20.90
|
1,320,200 | 20.01 | 21.20 | 19.92 | 36,800 | 7,600 | 0.7 |
27/12/2023 |
20.01
|
1,034,800 | 20.06 | 20.10 | 20.01 | 54,200 | 7,700 | 1.1 |
26/12/2023 |
20.06
|
1,004,400 | 20.01 | 20.10 | 19.92 | 18,200 | 61,000 | -1.0 |
25/12/2023 |
20.01
|
1,081,900 | 19.97 | 20.10 | 19.88 | 1,400 | 4,800 | -0.1 |
22/12/2023 |
19.97
|
1,245,500 | 19.97 | 20.01 | 19.79 | 6,500 | 316,100 | -7.0 |
21/12/2023 |
19.97
|
1,150,900 | 19.97 | 19.97 | 19.84 | 24,400 | 0 | 0.6 |
20/12/2023 |
19.97
|
1,025,900 | 19.97 | 19.97 | 19.79 | 500 | 0 | 0.0 |
19/12/2023 |
19.97
|
1,005,100 | 19.97 | 19.97 | 19.79 | 100 | 4,100 | -0.1 |
18/12/2023 |
19.97
|
1,082,100 | 19.97 | 19.97 | 19.79 | 200 | 0 | 0.0 |
15/12/2023 |
19.97
|
1,231,700 | 19.97 | 19.97 | 19.79 | 500 | 0 | 0.0 |
14/12/2023 |
19.97
|
1,034,800 | 19.97 | 20.06 | 19.88 | 2,200 | 2,900 | -0.0 |
13/12/2023 |
19.97
|
1,115,100 | 20.01 | 20.06 | 19.88 | 21,500 | 0 | 0.5 |
12/12/2023 |
20.01
|
1,165,600 | 20.01 | 20.01 | 19.88 | 0 | 0 | 0 |
11/12/2023 |
20.01
|
1,078,600 | 20.06 | 20.06 | 19.88 | 0 | 3,200 | -0.1 |
08/12/2023 |
20.06
|
1,420,700 | 20.06 | 20.06 | 19.88 | 0 | 700 | -0.0 |
07/12/2023 |
20.06
|
1,385,600 | 20.06 | 20.06 | 19.88 | 0 | 2,400 | -0.1 |
06/12/2023 |
20.06
|
1,103,500 | 20.06 | 20.06 | 19.92 | 0 | 0 | 0 |
05/12/2023 |
20.06
|
977,500 | 20.10 | 20.10 | 19.88 | 0 | 0 | 0 |
04/12/2023 |
20.10
|
1,266,300 | 20.06 | 20.14 | 19.84 | 25,000 | 0 | 0.6 |
01/12/2023 |
20.06
|
1,137,200 | 19.97 | 20.23 | 19.79 | 3,700 | 0 | 0.1 |
30/11/2023 |
19.97
|
1,410,900 | 20.37 | 20.37 | 19.97 | 500 | 0 | 0.0 |
29/11/2023 |
20.37
|
1,618,500 | 20.37 | 20.37 | 20.01 | 500 | 73,600 | -1.7 |