| 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) |
-1.25 | -7.37% | 80,198,800 | -37,794 | -0.4 |
15.70
17.90
15.70
|
|
2 tháng
(2024-09-23) |
-1.50 | -8.72% | 119,937,800 | -202,394 | -3.3 |
15.70
17.90
15.70
|
|
3 tháng
(2024-08-22) |
-2.11 | -11.87% | 166,089,800 | -2,193,894 | -39.3 |
15.70
17.90
15.70
|
|
6 tháng
(2024-05-24) |
-4.11 | -20.76% | 551,000,000 | -1,747,352 | -35.2 |
15.70
22.05
15.70
|
|
12 tháng
(2023-11-27) |
-1.79 | -10.24% | 944,987,900 | -594,242 | -19.0 |
15.70
22.05
15.70
|
|
24 tháng
(2022-12-01) |
-2.57 | -14.09% | 1,146,578,600 | -2,596,008 | -82.0 |
14.79
22.14
15.70
|
|
36 tháng
(2021-12-06) |
-5.81 | -27.02% | 1,306,931,000 | -7,166,999 | -276.3 |
14.79
27.76
15.70
|
|
60 tháng
(2019-12-17) |
8.98 | 133.80% | 1,407,142,830 | -15,628,874 | -623.0 |
5.14
27.76
15.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/07/2024 |
20.37
|
3,371,800 | 20.42 | 20.70 | 20.28 | 1,400 | 152,800 | -3.3 |
| 01/07/2024 |
20.28
|
2,737,600 | 20.37 | 20.42 | 20.05 | 4,500 | 76,900 | -1.6 |
| 28/06/2024 |
20.47
|
6,911,200 | 20.05 | 20.51 | 19.67 | 15,000 | 142,200 | -2.8 |
| 27/06/2024 |
20.05
|
2,298,200 | 20.14 | 20.19 | 19.95 | 22,000 | 66,100 | -1.0 |
| 26/06/2024 |
20.05
|
3,514,700 | 20.23 | 20.56 | 19.81 | 30,400 | 111,500 | -1.8 |
| 25/06/2024 |
20.23
|
6,696,500 | 19.63 | 20.60 | 19.49 | 467,100 | 19,600 | 9.5 |
| 24/06/2024 |
19.58
|
11,554,000 | 20.84 | 20.84 | 19.53 | 211,400 | 221,700 | -0.3 |
| 21/06/2024 |
20.74
|
5,916,200 | 20.65 | 21.16 | 20.60 | 166,300 | 15,100 | 3.4 |
| 20/06/2024 |
20.60
|
7,958,500 | 20.98 | 21.02 | 20.47 | 55,600 | 700,600 | -14.4 |
| 19/06/2024 |
20.93
|
6,786,400 | 20.84 | 21.12 | 20.74 | 23,500 | 70,300 | -1.1 |
| 18/06/2024 |
20.84
|
4,861,000 | 21.12 | 21.21 | 20.84 | 165,100 | 200 | 3.7 |
| 17/06/2024 |
20.93
|
8,024,700 | 20.84 | 21.35 | 20.70 | 741,500 | 53,500 | 15.5 |
| 14/06/2024 |
20.65
|
14,526,800 | 21.72 | 22 | 20.65 | 249,400 | 352,800 | -2.4 |
| 13/06/2024 |
21.53
|
7,757,100 | 21.67 | 22 | 21.44 | 13,400 | 453,600 | -10.3 |
| 12/06/2024 |
21.58
|
9,627,400 | 21.72 | 21.72 | 21.30 | 140,400 | 126,400 | 0.3 |
| 11/06/2024 |
21.72
|
10,815,800 | 22.28 | 22.28 | 21.49 | 344,700 | 556,400 | -5.1 |
| 10/06/2024 |
22.05
|
22,633,800 | 21.77 | 22.56 | 21.49 | 161,800 | 118,000 | 1.0 |
| 07/06/2024 |
21.12
|
15,323,200 | 20.79 | 21.58 | 20.56 | 202,400 | 234,800 | -0.7 |
| 06/06/2024 |
20.65
|
9,918,000 | 20.42 | 20.93 | 20.14 | 683,900 | 76,700 | 13.3 |
| 05/06/2024 |
20.33
|
7,274,400 | 20.65 | 20.88 | 20.33 | 25,000 | 309,900 | -6.3 |
| 04/06/2024 |
20.60
|
12,246,200 | 20.42 | 20.98 | 20.23 | 201,300 | 259,200 | -1.4 |
| 03/06/2024 |
20.28
|
11,997,700 | 20.74 | 20.79 | 20.23 | 140,700 | 100 | 3.1 |
| 31/05/2024 |
20.51
|
14,588,700 | 20.09 | 20.79 | 19.95 | 313,900 | 297,200 | 0.4 |
| 30/05/2024 |
19.77
|
21,509,400 | 19.07 | 19.95 | 19.07 | 262,200 | 321,700 | -1.3 |
| 29/05/2024 |
19.53
|
3,882,400 | 19.86 | 20 | 19.49 | 20,700 | 46,200 | -0.5 |
| 28/05/2024 |
19.72
|
3,475,400 | 19.58 | 19.81 | 19.44 | 27,800 | 190,300 | -3.4 |
| 27/05/2024 |
19.44
|
3,701,500 | 19.81 | 19.95 | 19.40 | 17,100 | 19,700 | -0.1 |
| 24/05/2024 |
19.81
|
7,652,200 | 20.19 | 20.37 | 19.30 | 50,000 | 23,900 | 0.5 |
| 23/05/2024 |
20.19
|
10,662,900 | 20.28 | 20.79 | 20.14 | 510,000 | 7,300 | 11.1 |
| 22/05/2024 |
20.28
|
5,979,900 | 20.79 | 21.07 | 20.19 | 41,900 | 313,900 | -6.0 |
| 21/05/2024 |
20.60
|
4,497,000 | 20.74 | 20.98 | 20.37 | 30,600 | 6,000 | 0.5 |
| 20/05/2024 |
20.84
|
6,734,400 | 20.09 | 21.30 | 20.05 | 307,300 | 78,900 | 5.0 |
| 17/05/2024 |
19.95
|
4,159,100 | 19.72 | 20.19 | 19.63 | 291,800 | 4,500 | 6.1 |
| 16/05/2024 |
19.67
|
2,335,700 | 19.91 | 19.91 | 19.58 | 14,800 | 0 | 0.3 |
| 15/05/2024 |
19.67
|
2,991,900 | 19.53 | 20.14 | 19.44 | 76,800 | 28,700 | 1.0 |
| 14/05/2024 |
19.49
|
1,137,300 | 19.53 | 19.63 | 19.40 | 0 | 20,600 | -0.4 |
| 13/05/2024 |
19.40
|
1,851,800 | 19.49 | 19.77 | 19.30 | 6,100 | 11,400 | -0.1 |
| 10/05/2024 |
19.40
|
2,391,700 | 19.72 | 19.81 | 19.16 | 32,700 | 117,900 | -1.8 |
| 09/05/2024 |
19.53
|
2,696,700 | 19.81 | 19.95 | 19.44 | 20,400 | 312,600 | -6.2 |
| 08/05/2024 |
19.81
|
3,346,700 | 19.44 | 20.19 | 19.35 | 0 | 59,300 | -1.3 |
| 07/05/2024 |
19.72
|
3,061,700 | 19.35 | 19.86 | 19.12 | 10,300 | 112,400 | -2.2 |
| 06/05/2024 |
19.26
|
2,283,700 | 18.79 | 19.30 | 18.65 | 425,200 | 11,700 | 8.5 |
| 03/05/2024 |
18.60
|
1,727,400 | 18.88 | 18.98 | 18.60 | 10,000 | 12,100 | -0.0 |
| 02/05/2024 |
18.74
|
1,527,700 | 19.07 | 19.07 | 18.65 | 15,000 | 30,500 | -0.3 |
| 26/04/2024 |
19.02
|
2,673,800 | 18.56 | 19.40 | 18.47 | 0 | 51,300 | -1.1 |
| 25/04/2024 |
18.70
|
1,258,800 | 18.88 | 18.93 | 18.60 | 161,200 | 89,400 | 1.5 |
| 24/04/2024 |
18.93
|
1,803,700 | 18.70 | 19.02 | 18.60 | 116,300 | 31,600 | 1.7 |
| 23/04/2024 |
18.37
|
1,351,100 | 18.51 | 18.56 | 18.23 | 336,300 | 39,800 | 5.9 |
| 22/04/2024 |
18.51
|
1,322,700 | 18.33 | 18.56 | 18.28 | 43,000 | 69,600 | -0.5 |
| 19/04/2024 |
18.05
|
3,462,600 | 18.51 | 18.74 | 17.95 | 169,600 | 117,300 | 1.0 |
| 17/04/2024 |
18.60
|
1,995,400 | 19.02 | 19.07 | 18.60 | 200 | 52,800 | -1.1 |
| 16/04/2024 |
18.79
|
4,373,400 | 19.16 | 19.26 | 18.28 | 227,600 | 177,200 | 0.9 |
| 15/04/2024 |
19.16
|
5,155,900 | 20.56 | 20.56 | 19.16 | 10,700 | 237,000 | -4.9 |
| 12/04/2024 |
20.56
|
2,305,800 | 20.09 | 20.56 | 20.09 | 27,300 | 44,000 | -0.4 |
| 11/04/2024 |
20.05
|
2,662,700 | 19.77 | 20.14 | 19.72 | 154,300 | 1,000 | 3.3 |
| 10/04/2024 |
20.05
|
3,560,800 | 20.60 | 20.74 | 20.05 | 126,700 | 6,900 | 2.6 |
| 09/04/2024 |
20.51
|
3,687,100 | 20.56 | 20.79 | 20.19 | 164,600 | 4,400 | 3.5 |
| 08/04/2024 |
20.51
|
3,290,800 | 20.93 | 21.12 | 20.51 | 85,400 | 2,900 | 1.8 |
| 05/04/2024 |
21.12
|
4,860,300 | 21.02 | 21.63 | 20.84 | 10,300 | 232,700 | -5.0 |
| 04/04/2024 |
21.30
|
5,007,400 | 21.40 | 21.40 | 20.84 | 4,800 | 546,400 | -12.3 |
| 03/04/2024 |
21.30
|
6,599,100 | 21.63 | 22.09 | 21.21 | 0 | 1,152,900 | -27.0 |
| 02/04/2024 |
21.53
|
4,940,200 | 21.26 | 21.63 | 21.02 | 264,800 | 470,400 | -4.8 |
| 01/04/2024 |
21.40
|
5,220,700 | 21.58 | 21.72 | 21.07 | 107,000 | 510,800 | -9.3 |
| 29/03/2024 |
21.53
|
6,010,200 | 21.77 | 22.09 | 21.44 | 72,100 | 98,400 | -0.6 |
| 28/03/2024 |
21.77
|
7,350,900 | 22.14 | 22.14 | 21.67 | 210,400 | 196,800 | 0.3 |
| 27/03/2024 |
21.91
|
13,376,000 | 20.60 | 21.91 | 20.51 | 2,083,000 | 92,100 | 45.3 |
| 26/03/2024 |
20.51
|
2,787,300 | 20.42 | 20.60 | 20.19 | 60,200 | 107,600 | -1.0 |
| 25/03/2024 |
20.33
|
4,904,000 | 20.65 | 20.88 | 20.09 | 125,500 | 17,200 | 2.4 |
| 22/03/2024 |
20.56
|
4,853,000 | 20.84 | 20.93 | 20.56 | 454,400 | 247,900 | 4.7 |
| 21/03/2024 |
20.65
|
4,058,400 | 20.65 | 20.88 | 20.42 | 253,900 | 187,500 | 1.4 |
| 20/03/2024 |
20.37
|
2,004,000 | 20.56 | 20.60 | 20.28 | 8,900 | 20,700 | -0.3 |
| 19/03/2024 |
20.28
|
3,075,700 | 20 | 20.60 | 19.95 | 221,900 | 41,000 | 3.9 |
| 18/03/2024 |
19.86
|
7,212,700 | 20.65 | 20.84 | 19.53 | 166,900 | 178,900 | -0.3 |
| 15/03/2024 |
20.65
|
4,732,700 | 21.21 | 21.26 | 20.56 | 45,600 | 257,200 | -4.8 |
| 14/03/2024 |
21.12
|
8,168,900 | 20.56 | 21.30 | 20.42 | 103,100 | 84,400 | 0.4 |
| 13/03/2024 |
20.51
|
4,129,000 | 20.23 | 20.56 | 20.05 | 4,800 | 27,000 | -0.5 |
| 12/03/2024 |
20.14
|
4,275,700 | 19.72 | 20.33 | 19.63 | 437,100 | 9,000 | 9.2 |
| 11/03/2024 |
19.72
|
3,399,200 | 20 | 20.23 | 19.53 | 61,300 | 79,900 | -0.4 |
| 08/03/2024 |
20.05
|
4,695,200 | 20.56 | 20.56 | 20 | 28,100 | 10,900 | 0.4 |
| 07/03/2024 |
20.42
|
6,679,400 | 20.56 | 20.74 | 20.19 | 10,900 | 47,400 | -0.8 |
| 06/03/2024 |
20.51
|
4,683,400 | 21.12 | 21.12 | 20.47 | 78,100 | 25,700 | 1.2 |
| 05/03/2024 |
20.93
|
4,309,200 | 21.12 | 21.12 | 20.74 | 200 | 73,900 | -1.7 |
| 04/03/2024 |
21.02
|
5,196,600 | 21.30 | 21.58 | 20.98 | 47,700 | 803,200 | -17.2 |
| 01/03/2024 |
21.21
|
3,566,500 | 20.93 | 21.30 | 20.79 | 4,500 | 1,610 | 0.1 |
| 29/02/2024 |
20.93
|
6,974,200 | 21.44 | 21.44 | 20.51 | 370,510 | 298,700 | 1.5 |
| 28/02/2024 |
21.26
|
6,086,900 | 21.16 | 21.67 | 20.93 | 774,110 | 129,300 | 14.8 |
| 27/02/2024 |
21.02
|
3,229,500 | 21.12 | 21.21 | 20.88 | 2,600 | 72,800 | -1.6 |
| 26/02/2024 |
21.02
|
3,657,800 | 20.56 | 21.12 | 20.42 | 272,400 | 31,000 | 5.4 |
| 23/02/2024 |
20.56
|
6,419,500 | 21.12 | 21.40 | 20.47 | 33,100 | 418,700 | -8.7 |
| 22/02/2024 |
20.98
|
2,769,400 | 21.12 | 21.26 | 20.93 | 13,200 | 121,100 | -2.4 |
| 21/02/2024 |
21.07
|
3,981,800 | 21.30 | 21.58 | 20.88 | 9,900 | 898,400 | -20.2 |
| 20/02/2024 |
21.30
|
6,086,900 | 20.79 | 21.30 | 20.37 | 168,700 | 342,400 | -3.8 |
| 19/02/2024 |
20.60
|
3,133,500 | 20.93 | 21.16 | 20.51 | 27,600 | 197,900 | -3.8 |
| 16/02/2024 |
20.88
|
4,664,200 | 20.28 | 21.12 | 20.28 | 950,900 | 57,600 | 19.9 |
| 15/02/2024 |
20.37
|
5,390,700 | 20.74 | 20.84 | 20.19 | 356,400 | 11,900 | 7.6 |
| 07/02/2024 |
20.70
|
3,293,800 | 21.02 | 21.12 | 20.65 | 21,600 | 315,600 | -6.6 |
| 06/02/2024 |
20.88
|
3,859,700 | 20.60 | 21.02 | 20.33 | 282,700 | 115,200 | 3.7 |
| 05/02/2024 |
20.56
|
4,444,400 | 20.56 | 21.07 | 20.42 | 123,100 | 22,400 | 2.2 |
| 02/02/2024 |
20.51
|
4,355,200 | 20.28 | 21.07 | 20.05 | 171,600 | 74,400 | 2.1 |
| 01/02/2024 |
20.19
|
5,522,100 | 19.16 | 20.23 | 19.02 | 722,100 | 131,100 | 12.6 |