Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-03-31) |
-3.10 | -20.67% | 167,894,400 | -1,793,524 | -23.6 |
11.30
15.20
11.90
|
2 tháng
(2025-03-03) |
-4.05 | -25.39% | 356,171,900 | -2,850,072 | -40.8 |
11.30
16.15
11.90
|
3 tháng
(2025-02-03) |
-1.70 | -12.50% | 506,509,500 | -2,563,140 | -36.0 |
11.30
16.15
11.90
|
6 tháng
(2024-11-01) |
-4.42 | -27.09% | 724,051,400 | -2,280,525 | -33.4 |
11.30
16.83
11.90
|
12 tháng
(2024-05-06) |
-6.33 | -34.72% | 1,409,393,200 | -16,407,715 | -319.9 |
11.30
20.88
11.90
|
24 tháng
(2023-05-11) |
0.06 | 0.50% | 3,834,730,700 | -14,817,136 | -258.6 |
11.30
20.88
11.90
|
36 tháng
(2022-05-16) |
-4.20 | -26.11% | 6,271,912,400 | -10,193,477 | -286.7 |
5.76
20.88
11.90
|
60 tháng
(2020-05-26) |
7.46 | 168.18% | 8,922,553,670 | -30,314,957 | -713.5 |
3.50
35.03
11.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2024 |
19.28
|
8,188,500 | 19.24 | 19.55 | 19.09 | 317,500 | 23,960 | 7.3 |
07/02/2024 |
18.97
|
4,391,500 | 19.01 | 19.09 | 18.89 | 7,600 | 0 | 0.2 |
06/02/2024 |
18.89
|
6,216,900 | 19.01 | 19.16 | 18.89 | 22,400 | 1,334,200 | -31.9 |
05/02/2024 |
18.93
|
10,435,500 | 18.97 | 19.24 | 18.89 | 64,300 | 125,000 | -1.5 |
02/02/2024 |
18.89
|
7,903,000 | 18.54 | 19.09 | 18.54 | 1,061,200 | 161,000 | 21.9 |
01/02/2024 |
18.70
|
8,916,200 | 18.81 | 18.97 | 18.62 | 72,700 | 924,600 | -20.5 |
31/01/2024 |
18.85
|
19,544,700 | 19.36 | 19.36 | 18.85 | 16,600 | 411,400 | -9.7 |
30/01/2024 |
19.48
|
6,773,800 | 19.24 | 19.51 | 19.09 | 10,800 | 361,700 | -8.6 |
29/01/2024 |
19.28
|
9,135,100 | 19.79 | 19.86 | 19.28 | 37,500 | 364,000 | -8.2 |
26/01/2024 |
19.79
|
4,772,200 | 19.71 | 19.83 | 19.55 | 29,100 | 355,200 | -8.2 |
25/01/2024 |
19.63
|
6,990,100 | 19.36 | 19.83 | 19.16 | 129,800 | 6,000 | 3.1 |
24/01/2024 |
19.36
|
5,560,700 | 19.51 | 19.67 | 19.36 | 45,900 | 211,700 | -4.1 |
23/01/2024 |
19.55
|
5,240,400 | 19.71 | 19.71 | 19.40 | 62,000 | 29,500 | 0.8 |
22/01/2024 |
19.63
|
13,040,700 | 19.59 | 20.10 | 19.48 | 77,200 | 36,800 | 1.0 |
19/01/2024 |
19.44
|
6,871,100 | 19.63 | 19.75 | 19.32 | 9,400 | 263,300 | -6.3 |
18/01/2024 |
19.63
|
11,288,700 | 19.44 | 19.86 | 19.24 | 313,300 | 124,200 | 4.7 |
17/01/2024 |
19.36
|
12,452,200 | 19.55 | 19.63 | 19.16 | 214,900 | 304,100 | -2.2 |
16/01/2024 |
19.40
|
20,216,200 | 18.07 | 19.40 | 18.07 | 129,900 | 191,700 | -1.5 |
15/01/2024 |
18.15
|
3,850,000 | 18.38 | 18.42 | 17.92 | 600 | 295,200 | -6.9 |
12/01/2024 |
18.19
|
7,293,000 | 18.03 | 18.54 | 18.00 | 85,000 | 170,500 | -2.0 |
11/01/2024 |
18.31
|
5,285,800 | 18.11 | 18.31 | 18.11 | 263,000 | 18,100 | 5.7 |
10/01/2024 |
18.00
|
11,128,300 | 18.27 | 18.38 | 17.88 | 13,200 | 379,300 | -8.5 |
09/01/2024 |
18.38
|
12,462,600 | 18.66 | 18.66 | 18.11 | 17,000 | 295,600 | -6.6 |
08/01/2024 |
18.58
|
8,018,500 | 18.81 | 19.01 | 18.58 | 61,100 | 218,700 | -3.8 |
05/01/2024 |
18.77
|
7,599,300 | 18.62 | 18.85 | 18.54 | 400 | 100,400 | -2.4 |
04/01/2024 |
18.77
|
9,047,100 | 18.85 | 19.05 | 18.54 | 10,200 | 147,400 | -3.3 |
03/01/2024 |
18.85
|
6,128,200 | 18.50 | 18.85 | 18.38 | 152,000 | 83,600 | 1.6 |
02/01/2024 |
18.50
|
10,520,600 | 19.24 | 19.32 | 18.50 | 19,000 | 98,300 | -1.9 |
29/12/2023 |
19.20
|
5,496,000 | 19.12 | 19.20 | 19.05 | 6,700 | 0 | 0.2 |
28/12/2023 |
19.12
|
9,245,600 | 18.77 | 19.28 | 18.74 | 168,000 | 58,700 | 2.7 |
27/12/2023 |
18.77
|
6,714,700 | 18.85 | 19.12 | 18.77 | 2,000 | 56,300 | -1.3 |
26/12/2023 |
18.85
|
9,483,500 | 18.77 | 19.01 | 18.62 | 129,500 | 52,500 | 1.9 |
25/12/2023 |
18.77
|
11,256,300 | 18.93 | 19.48 | 18.77 | 83,900 | 15,400 | 1.7 |
22/12/2023 |
18.93
|
7,395,600 | 18.93 | 19.28 | 18.70 | 673,000 | 16,800 | 16.0 |
21/12/2023 |
18.93
|
12,571,700 | 18.70 | 19.20 | 18.46 | 186,500 | 85,400 | 2.5 |
20/12/2023 |
18.70
|
6,519,100 | 18.70 | 18.77 | 18.50 | 3,900 | 101,700 | -2.3 |
19/12/2023 |
18.70
|
11,203,600 | 17.72 | 18.70 | 17.72 | 464,100 | 424,400 | 0.8 |
18/12/2023 |
17.72
|
5,217,300 | 18.11 | 18.23 | 17.72 | 151,700 | 40,500 | 2.5 |
15/12/2023 |
18.11
|
7,260,700 | 17.76 | 18.19 | 17.64 | 644,500 | 15,100 | 14.5 |
14/12/2023 |
17.76
|
7,706,900 | 17.68 | 18.03 | 17.61 | 412,300 | 15,200 | 9.1 |
13/12/2023 |
17.68
|
10,489,000 | 18.19 | 18.42 | 17.68 | 57,800 | 25,100 | 0.8 |
12/12/2023 |
18.19
|
6,618,000 | 18.11 | 18.54 | 18.15 | 111,200 | 5,600 | 2.5 |
11/12/2023 |
18.11
|
7,115,200 | 18.15 | 18.31 | 17.80 | 663,500 | 14,300 | 15.0 |
08/12/2023 |
18.15
|
13,076,400 | 18.15 | 19.01 | 18.07 | 433,000 | 18,000 | 9.9 |
07/12/2023 |
18.15
|
15,719,200 | 18.46 | 18.66 | 17.61 | 30,900 | 563,300 | -12.4 |
06/12/2023 |
18.46
|
12,297,500 | 18.35 | 18.54 | 18.03 | 314,700 | 657,900 | -8.0 |
05/12/2023 |
18.35
|
10,469,500 | 18.58 | 18.66 | 18.19 | 135,700 | 129,600 | 0.2 |
04/12/2023 |
18.58
|
14,430,000 | 17.84 | 18.85 | 17.88 | 1,451,900 | 13,400 | 34.3 |
01/12/2023 |
17.84
|
15,835,800 | 17.92 | 18.11 | 17.29 | 71,300 | 374,000 | -6.8 |
30/11/2023 |
17.92
|
12,675,300 | 17.84 | 18.27 | 17.68 | 2,605,300 | 76,300 | 58.2 |
29/11/2023 |
17.84
|
16,683,000 | 17.76 | 18.23 | 17.61 | 508,400 | 284,000 | 5.2 |
28/11/2023 |
17.76
|
17,317,100 | 16.98 | 17.76 | 16.87 | 188,600 | 18,000 | 3.8 |
27/11/2023 |
16.98
|
8,933,100 | 17.22 | 17.49 | 16.94 | 4,900 | 349,100 | -7.6 |
24/11/2023 |
17.22
|
17,659,300 | 16.48 | 17.22 | 16.20 | 1,313,400 | 100 | 27.8 |
23/11/2023 |
16.48
|
17,641,000 | 17.68 | 17.92 | 16.48 | 630,800 | 40,700 | 13.1 |
22/11/2023 |
17.68
|
11,798,900 | 17.29 | 17.68 | 17.10 | 1,567,800 | 800 | 35.0 |
21/11/2023 |
17.29
|
17,533,500 | 17.29 | 18.11 | 17.29 | 320,500 | 238,300 | 1.8 |
20/11/2023 |
17.29
|
13,302,800 | 17.02 | 17.37 | 16.63 | 763,500 | 5,600 | 16.7 |
17/11/2023 |
17.02
|
21,622,000 | 16.83 | 17.33 | 16.63 | 1,580,700 | 61,500 | 33.1 |
16/11/2023 |
16.83
|
9,146,500 | 16.71 | 16.83 | 16.44 | 0 | 0 | 0 |
15/11/2023 |
16.71
|
17,054,000 | 16.83 | 17.57 | 16.59 | 592,300 | 375,300 | 4.6 |
14/11/2023 |
16.83
|
13,697,400 | 16.75 | 17.06 | 16.44 | 1,005,300 | 167,700 | 18.0 |
13/11/2023 |
16.75
|
19,792,400 | 15.97 | 16.94 | 15.97 | 1,752,500 | 104,500 | 35.4 |
10/11/2023 |
15.97
|
15,282,700 | 16.16 | 16.71 | 15.93 | 189,700 | 71,100 | 2.5 |
09/11/2023 |
16.16
|
14,863,700 | 16.09 | 16.75 | 16.13 | 2,202,300 | 117,000 | 44.0 |
08/11/2023 |
16.09
|
15,428,500 | 15.04 | 16.09 | 15.00 | 219,400 | 99,100 | 2.4 |
07/11/2023 |
15.04
|
7,857,200 | 15.19 | 15.35 | 14.84 | 70,600 | 44,800 | 0.5 |
06/11/2023 |
15.19
|
7,827,200 | 15.00 | 15.19 | 14.92 | 91,000 | 156,900 | -1.3 |
03/11/2023 |
15.00
|
9,844,600 | 14.88 | 15.15 | 14.61 | 101,800 | 198,300 | -1.8 |
02/11/2023 |
14.88
|
10,478,200 | 13.94 | 14.92 | 14.10 | 148,500 | 30,300 | 2.2 |
01/11/2023 |
13.94
|
5,632,700 | 13.63 | 13.94 | 13.44 | 52,900 | 500 | 0.9 |
31/10/2023 |
13.63
|
6,814,400 | 14.02 | 14.22 | 13.55 | 212,600 | 800 | 3.8 |
30/10/2023 |
14.02
|
7,302,600 | 14.02 | 14.57 | 13.98 | 27,200 | 15,600 | 0.2 |
27/10/2023 |
14.02
|
4,832,800 | 13.48 | 14.06 | 13.36 | 0 | 18,700 | -0.3 |
26/10/2023 |
13.48
|
10,710,400 | 14.49 | 14.49 | 13.48 | 28,100 | 140,900 | -2.0 |
25/10/2023 |
14.49
|
5,017,800 | 14.53 | 15.04 | 14.37 | 13,300 | 12,600 | 0.0 |
24/10/2023 |
14.53
|
4,315,500 | 14.41 | 14.53 | 14.14 | 11,600 | 30,400 | -0.3 |
23/10/2023 |
14.41
|
5,458,900 | 14.33 | 14.57 | 14.06 | 3,600 | 283,000 | -5.1 |
20/10/2023 |
14.33
|
6,099,500 | 13.91 | 14.41 | 13.63 | 20,900 | 68,000 | -0.8 |
19/10/2023 |
13.91
|
5,344,400 | 14.06 | 14.22 | 13.44 | 6,900 | 77,800 | -1.3 |
18/10/2023 |
14.06
|
12,439,500 | 14.49 | 14.80 | 13.48 | 286,800 | 23,600 | 4.8 |
17/10/2023 |
14.49
|
7,376,900 | 15.50 | 15.78 | 14.49 | 148,400 | 204,900 | -1.2 |
16/10/2023 |
15.50
|
8,194,200 | 16.01 | 16.20 | 15.50 | 36,700 | 144,100 | -2.2 |
13/10/2023 |
16.01
|
7,247,300 | 15.81 | 16.01 | 15.42 | 50,000 | 94,100 | -0.9 |
12/10/2023 |
15.81
|
7,096,200 | 15.97 | 16.24 | 15.66 | 134,900 | 120,900 | 0.3 |
11/10/2023 |
15.97
|
7,163,600 | 15.54 | 15.97 | 15.46 | 152,800 | 0 | 3.1 |
10/10/2023 |
15.54
|
7,599,900 | 15.54 | 15.85 | 15.54 | 13,800 | 81,100 | -1.3 |
09/10/2023 |
15.54
|
9,835,900 | 14.92 | 15.54 | 14.84 | 20,200 | 114,000 | -1.8 |
06/10/2023 |
14.92
|
5,012,600 | 14.49 | 14.92 | 14.26 | 113,600 | 8,200 | 2.0 |
05/10/2023 |
14.49
|
5,595,800 | 14.96 | 15.15 | 14.45 | 2,100 | 55,100 | -1.0 |
04/10/2023 |
14.96
|
7,727,500 | 14.45 | 15.11 | 13.87 | 177,200 | 99,100 | 1.5 |
03/10/2023 |
14.45
|
11,662,500 | 15.50 | 15.50 | 14.45 | 17,700 | 366,800 | -6.7 |
02/10/2023 |
15.50
|
4,303,600 | 15.39 | 15.70 | 15.23 | 55,100 | 5,800 | 1.0 |
29/09/2023 |
15.39
|
4,912,800 | 15.50 | 15.78 | 15.27 | 0 | 575,000 | -11.4 |
28/09/2023 |
15.50
|
6,797,100 | 15.39 | 15.54 | 14.88 | 500 | 460,800 | -9.0 |
27/09/2023 |
15.39
|
6,862,800 | 14.68 | 15.39 | 14.49 | 124,300 | 330,200 | -3.9 |
26/09/2023 |
14.68
|
9,386,800 | 15.11 | 15.50 | 14.65 | 737,500 | 147,400 | 11.2 |
25/09/2023 |
15.11
|
13,534,900 | 16.24 | 16.36 | 15.11 | 503,800 | 63,000 | 8.6 |
22/09/2023 |
16.24
|
27,469,700 | 17.45 | 17.45 | 16.24 | 76,300 | 424,800 | -7.4 |
21/09/2023 |
17.45
|
17,771,100 | 17.80 | 18.42 | 17.45 | 61,700 | 474,600 | -9.5 |