Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-12-09) |
0.70 | 3.30% | 88,317,700 | -2,639,147 | -56.4 |
21.20
22.80
22.30
|
2 tháng
(2024-11-08) |
0.70 | 3.30% | 156,670,895 | -3,240,081 | -68.7 |
18.90
22.80
22.30
|
3 tháng
(2024-10-09) |
-1.70 | -7.21% | 245,247,366 | -6,733,837 | -149.8 |
18.90
23.70
22.30
|
6 tháng
(2024-07-11) |
-0.83 | -3.65% | 732,485,113 | -3,913,325 | -81.6 |
18.90
24.09
22.30
|
12 tháng
(2024-01-15) |
4.03 | 22.54% | 1,658,729,132 | -6,394,665 | -128.2 |
17.48
24.09
22.30
|
24 tháng
(2023-01-18) |
7.21 | 49.04% | 3,669,913,846 | 5,046,540 | 114.6 |
13.94
24.09
22.30
|
36 tháng
(2022-01-24) |
-0.84 | -3.68% | 6,174,932,634 | 13,301,210 | 461.9 |
10.76
30.22
22.30
|
60 tháng
(2020-02-03) |
15.06 | 220.20% | 10,671,725,072 | -27,694,442 | 237.0 |
4.44
30.22
22.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/03/2024 |
18.75
|
6,758,256 | 18.75 | 18.75 | 18.45 | 390,500 | 1,000 | 7.5 |
21/03/2024 |
18.65
|
4,757,134 | 18.65 | 18.75 | 18.45 | 400,000 | 5,000 | 7.6 |
20/03/2024 |
18.65
|
4,702,702 | 18.55 | 18.65 | 18.26 | 400,000 | 505,000 | -1.9 |
19/03/2024 |
18.45
|
4,397,243 | 18.36 | 18.45 | 18.16 | 628,700 | 1,025,000 | -7.5 |
18/03/2024 |
18.26
|
9,552,625 | 18.84 | 18.94 | 17.87 | 41,000 | 1,000,400 | -18.0 |
15/03/2024 |
18.84
|
5,265,234 | 18.94 | 19.04 | 18.55 | 37,200 | 1,000,000 | -18.5 |
14/03/2024 |
18.84
|
8,186,911 | 18.75 | 19.04 | 18.55 | 51,000 | 1,501,000 | -28.1 |
13/03/2024 |
18.75
|
5,973,135 | 18.45 | 18.75 | 18.36 | 1,100 | 500,000 | -9.5 |
12/03/2024 |
18.36
|
5,846,788 | 18.65 | 18.75 | 18.36 | 11,500 | 500,000 | -9.3 |
11/03/2024 |
18.65
|
4,053,764 | 18.84 | 18.94 | 18.55 | 300 | 0 | 0.0 |
08/03/2024 |
18.84
|
5,835,857 | 19.23 | 19.43 | 18.75 | 1,210 | 5,000 | -0.1 |
07/03/2024 |
19.23
|
5,122,716 | 19.04 | 19.23 | 18.84 | 0 | 2,000 | -0.0 |
06/03/2024 |
19.04
|
6,556,126 | 19.13 | 19.33 | 18.75 | 2,000 | 0 | 0.0 |
05/03/2024 |
19.33
|
5,003,426 | 19.43 | 19.43 | 19.04 | 10,000 | 200,000 | -3.7 |
04/03/2024 |
19.33
|
6,286,609 | 19.43 | 19.72 | 19.23 | 18,000 | 73,000 | -1.1 |
01/03/2024 |
19.43
|
5,346,991 | 19.43 | 19.43 | 19.04 | 500 | 0 | 0.0 |
29/02/2024 |
19.33
|
6,275,188 | 19.62 | 19.72 | 19.04 | 147,300 | 46,100 | 2.0 |
28/02/2024 |
19.62
|
13,628,302 | 19.13 | 19.91 | 19.13 | 102,700 | 210,400 | -2.1 |
27/02/2024 |
19.13
|
10,916,724 | 18.55 | 19.33 | 18.55 | 3,000 | 58,000 | -1.1 |
26/02/2024 |
18.65
|
5,726,230 | 18.75 | 18.84 | 18.36 | 16,600 | 0 | 0.3 |
23/02/2024 |
18.75
|
7,896,552 | 19.13 | 19.13 | 18.45 | 10,000 | 110,200 | -1.9 |
22/02/2024 |
19.13
|
6,404,703 | 19.04 | 19.43 | 18.94 | 0 | 0 | 0 |
21/02/2024 |
19.04
|
6,044,434 | 19.23 | 19.23 | 18.84 | 0 | 100 | -0.0 |
20/02/2024 |
19.13
|
5,248,660 | 19.43 | 19.52 | 19.04 | 0 | 1,500 | -0.0 |
19/02/2024 |
19.43
|
21,849,084 | 18.36 | 19.43 | 18.36 | 637,200 | 13,700 | 12.2 |
16/02/2024 |
18.36
|
2,716,343 | 18.36 | 18.45 | 18.16 | 600 | 2,300 | -0.0 |
15/02/2024 |
18.26
|
5,430,167 | 18.07 | 18.45 | 18.07 | 0 | 4,900 | -0.1 |
07/02/2024 |
18.07
|
3,537,939 | 18.07 | 18.16 | 17.87 | 1,600 | 0 | 0.0 |
06/02/2024 |
18.07
|
2,856,860 | 17.97 | 18.07 | 17.87 | 0 | 0 | 0 |
05/02/2024 |
17.97
|
4,435,152 | 18.07 | 18.16 | 17.77 | 100,000 | 985,000 | -16.4 |
02/02/2024 |
18.07
|
3,056,179 | 18.16 | 18.16 | 17.97 | 0 | 0 | 0 |
01/02/2024 |
18.07
|
4,432,466 | 18.16 | 18.26 | 17.97 | 300 | 0 | 0.0 |
31/01/2024 |
18.16
|
3,983,184 | 18.45 | 18.65 | 18.16 | 100,000 | 0 | 1.9 |
30/01/2024 |
18.55
|
3,446,798 | 18.55 | 18.55 | 18.26 | 2,668,000 | 700 | 51.4 |
29/01/2024 |
18.55
|
3,550,658 | 18.45 | 18.65 | 18.36 | 200 | 0 | 0.0 |
26/01/2024 |
18.45
|
6,685,936 | 18.36 | 18.55 | 18.26 | 3,000,000 | 0 | 58.4 |
25/01/2024 |
18.26
|
1,944,665 | 18.36 | 18.45 | 18.07 | 500 | 157,000 | -2.9 |
24/01/2024 |
18.36
|
6,577,760 | 18.26 | 18.45 | 18.07 | 3,505,100 | 125,500 | 64.4 |
23/01/2024 |
18.26
|
2,502,051 | 18.07 | 18.36 | 18.07 | 1,000 | 119,500 | -2.2 |
22/01/2024 |
18.26
|
4,197,213 | 18.16 | 18.26 | 17.97 | 3,000,500 | 1,100 | 56.8 |
19/01/2024 |
18.16
|
5,228,233 | 17.97 | 18.26 | 17.97 | 800,000 | 800 | 15.0 |
18/01/2024 |
18.07
|
5,249,597 | 17.87 | 18.16 | 17.77 | 1,800 | 93,000 | -1.7 |
17/01/2024 |
17.87
|
2,949,870 | 17.87 | 17.97 | 17.68 | 0 | 236,700 | -4.3 |
16/01/2024 |
17.87
|
2,557,194 | 17.87 | 17.87 | 17.68 | 0 | 100,000 | -1.8 |
15/01/2024 |
17.87
|
2,205,020 | 17.87 | 17.97 | 17.77 | 500 | 0 | 0.0 |
12/01/2024 |
17.87
|
5,929,875 | 17.87 | 18.07 | 17.68 | 100 | 0 | 0.0 |
11/01/2024 |
17.97
|
4,676,011 | 17.87 | 17.97 | 17.68 | 0 | 441,000 | -8.1 |
10/01/2024 |
17.87
|
4,959,307 | 17.97 | 18.07 | 17.68 | 15,100 | 335,500 | -5.9 |
09/01/2024 |
17.87
|
9,344,971 | 18.36 | 18.36 | 17.87 | 22,500 | 462,000 | -8.2 |
08/01/2024 |
18.26
|
4,131,159 | 18.36 | 18.55 | 18.16 | 51,200 | 300 | 1.0 |
05/01/2024 |
18.36
|
4,182,924 | 18.16 | 18.55 | 18.16 | 18,300 | 200 | 0.3 |
04/01/2024 |
18.26
|
9,768,360 | 18.16 | 18.45 | 18.07 | 273,800 | 300 | 5.2 |
03/01/2024 |
18.16
|
3,452,937 | 18.07 | 18.16 | 17.97 | 0 | 0 | 0 |
02/01/2024 |
18.07
|
5,239,081 | 18.07 | 18.36 | 17.97 | 100 | 0 | 0.0 |
29/12/2023 |
18.07
|
3,245,104 | 17.97 | 18.07 | 17.87 | 0 | 0 | 0 |
28/12/2023 |
17.97
|
3,093,256 | 18.07 | 18.07 | 17.87 | 6,400 | 0 | 0.1 |
27/12/2023 |
18.07
|
2,137,432 | 17.97 | 18.26 | 17.97 | 500 | 1,000 | -0.0 |
26/12/2023 |
18.07
|
2,394,053 | 18.07 | 18.16 | 17.87 | 100,500 | 0 | 1.9 |
25/12/2023 |
18.07
|
3,106,134 | 17.87 | 18.16 | 17.87 | 0 | 0 | 0 |
22/12/2023 |
17.77
|
2,755,004 | 17.87 | 18.07 | 17.77 | 1,200 | 310,800 | -5.7 |
21/12/2023 |
17.97
|
1,729,780 | 18.07 | 18.07 | 17.77 | 0 | 0 | 0 |
20/12/2023 |
18.07
|
2,453,896 | 17.87 | 18.07 | 17.87 | 800 | 0 | 0.0 |
19/12/2023 |
17.87
|
3,004,408 | 17.77 | 17.87 | 17.58 | 0 | 0 | 0 |
18/12/2023 |
17.68
|
3,252,146 | 17.97 | 18.07 | 17.58 | 0 | 0 | 0 |
15/12/2023 |
17.97
|
4,157,732 | 17.87 | 18.07 | 17.87 | 0 | 0 | 0 |
14/12/2023 |
17.87
|
5,150,668 | 18.26 | 18.36 | 17.77 | 0 | 30,000 | -0.6 |
13/12/2023 |
18.16
|
6,434,069 | 18.55 | 18.55 | 18.07 | 300 | 500 | -0.0 |
12/12/2023 |
18.55
|
4,330,628 | 18.26 | 18.55 | 18.26 | 802,600 | 5,000 | 15.2 |
11/12/2023 |
18.45
|
2,799,385 | 18.36 | 18.55 | 18.26 | 400 | 0 | 0.0 |
08/12/2023 |
18.45
|
3,873,238 | 18.36 | 18.45 | 18.26 | 0 | 15,800 | -0.3 |
07/12/2023 |
18.36
|
10,654,678 | 18.75 | 18.84 | 18.16 | 121,070 | 1,400 | 2.3 |
06/12/2023 |
18.84
|
5,510,239 | 18.84 | 18.94 | 18.55 | 0 | 6,000 | -0.1 |
05/12/2023 |
18.75
|
11,249,500 | 18.75 | 19.13 | 18.65 | 19,800 | 750,000 | -14.2 |
04/12/2023 |
18.75
|
13,308,264 | 18.36 | 18.94 | 18.36 | 0 | 500,600 | -9.6 |
01/12/2023 |
18.45
|
3,484,370 | 18.36 | 18.45 | 18.16 | 241,300 | 0 | 4.5 |
30/11/2023 |
18.26
|
5,577,909 | 18.45 | 18.65 | 18.26 | 0 | 1,250,700 | -23.6 |
29/11/2023 |
18.45
|
6,431,397 | 18.16 | 18.55 | 18.16 | 0 | 501,400 | -9.4 |
28/11/2023 |
18.07
|
5,132,099 | 18.26 | 18.45 | 17.77 | 0 | 1,000,000 | -18.6 |
27/11/2023 |
18.16
|
3,429,255 | 18.26 | 18.45 | 18.07 | 3,500 | 0 | 0.1 |
24/11/2023 |
18.45
|
6,833,498 | 18.45 | 18.55 | 17.87 | 700 | 475 | 0.0 |
23/11/2023 |
18.26
|
13,354,857 | 18.55 | 18.94 | 18.16 | 500 | 1,500,000 | -28.8 |
22/11/2023 |
18.65
|
6,451,811 | 18.75 | 18.84 | 18.36 | 0 | 0 | 0 |
21/11/2023 |
18.65
|
7,579,993 | 18.16 | 18.65 | 18.16 | 1,510 | 62,400 | -1.2 |
20/11/2023 |
18.16
|
5,286,620 | 17.97 | 18.16 | 17.77 | 100 | 190,000 | -3.5 |
17/11/2023 |
18.07
|
12,438,506 | 18.65 | 18.84 | 17.97 | 0 | 400 | -0.0 |
16/11/2023 |
18.84
|
6,888,382 | 18.75 | 18.84 | 18.36 | 87,300 | 10,000 | 1.5 |
15/11/2023 |
18.75
|
7,031,659 | 18.84 | 19.04 | 18.55 | 0 | 100 | -0.0 |
14/11/2023 |
18.65
|
6,253,421 | 18.45 | 18.84 | 18.36 | 520 | 150,000 | -2.9 |
13/11/2023 |
18.45
|
6,090,829 | 18.16 | 18.55 | 18.07 | 3,180 | 10,400 | -0.1 |
10/11/2023 |
18.16
|
7,613,038 | 18.45 | 18.55 | 18.16 | 178,205 | 30,200 | 2.8 |
09/11/2023 |
18.55
|
6,937,834 | 18.75 | 18.75 | 18.36 | 400 | 111,100 | -2.1 |
08/11/2023 |
18.65
|
12,956,017 | 17.97 | 18.75 | 17.77 | 210 | 12,000 | -0.2 |
07/11/2023 |
18.07
|
8,804,768 | 18.07 | 18.65 | 17.87 | 700 | 600 | 0.0 |
06/11/2023 |
18.07
|
4,933,279 | 18.07 | 18.16 | 17.77 | 200 | 10,800 | -0.2 |
03/11/2023 |
18.07
|
6,802,200 | 18.16 | 18.36 | 17.87 | 0 | 3,500 | -0.1 |
02/11/2023 |
18.16
|
10,617,900 | 17.48 | 18.26 | 17.48 | 1,005 | 30,300 | -0.5 |
01/11/2023 |
17.48
|
6,999,000 | 16.90 | 17.58 | 16.71 | 34,040 | 12,200 | 0.4 |
31/10/2023 |
16.90
|
10,406,300 | 17.29 | 17.77 | 16.71 | 550 | 500 | 0.0 |
30/10/2023 |
17.29
|
5,292,100 | 18.07 | 18.07 | 17.29 | 3,610 | 2,500 | 0.0 |
27/10/2023 |
18.07
|
6,782,700 | 17.58 | 18.07 | 17.39 | 11,360 | 0 | 0.2 |