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) |
-0.75 | -3.49% | 100,509,500 | -2,776,268 | -59.4 |
20.30
21.85
20.75
|
2 tháng
(2024-07-22) |
-1.35 | -6.11% | 268,367,800 | -4,319,081 | -94.2 |
20.30
22.75
20.75
|
3 tháng
(2024-06-20) |
-2.55 | -10.94% | 495,867,400 | -7,459,552 | -166.0 |
20.30
23.70
20.75
|
6 tháng
(2024-03-22) |
-4.20 | -16.83% | 1,552,548,200 | -10,772,139 | -254.3 |
19.45
25.50
20.75
|
12 tháng
(2023-09-25) |
0.15 | 0.73% | 3,728,970,900 | -34,889,429 | -812.8 |
17.30
25.50
20.75
|
24 tháng
(2022-09-29) |
2.55 | 14.01% | 7,499,510,900 | -32,749,230 | -883.2 |
11
25.90
20.75
|
36 tháng
(2021-10-04) |
0.05 | 0.22% | 10,762,070,400 | -36,452,352 | -1,072.3 |
11
48.21
20.75
|
60 tháng
(2019-10-15) |
5.03 | 31.97% | 13,119,784,070 | -68,493,092 | -1,810.5 |
9.58
48.21
20.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2024 |
20.75
|
2,824,000 | 20.80 | 20.90 | 20.70 | 12,000 | 218,301 | -4.3 |
17/09/2024 |
20.80
|
4,792,900 | 20.30 | 20.80 | 20.30 | 343,900 | 2,310 | 7.0 |
16/09/2024 |
20.30
|
4,071,600 | 20.60 | 20.75 | 20.30 | 0 | 0 | 0 |
13/09/2024 |
20.60
|
3,348,700 | 20.70 | 20.85 | 20.60 | 1,200 | 36,200 | -0.7 |
12/09/2024 |
20.80
|
2,052,700 | 20.90 | 21.05 | 20.70 | 102,400 | 275,000 | -3.6 |
11/09/2024 |
20.75
|
4,259,300 | 20.80 | 20.90 | 20.55 | 159,500 | 82,900 | 1.6 |
10/09/2024 |
20.80
|
4,907,300 | 21.20 | 21.20 | 20.70 | 44,800 | 706,800 | -13.9 |
09/09/2024 |
21
|
2,789,900 | 21.10 | 21.30 | 20.90 | 16,900 | 339,300 | -6.8 |
06/09/2024 |
21.15
|
3,639,000 | 21.10 | 21.20 | 20.90 | 13,600 | 86,000 | -1.5 |
05/09/2024 |
21.15
|
4,712,700 | 21.35 | 21.45 | 20.95 | 14,800 | 344,500 | -7.0 |
04/09/2024 |
21.20
|
4,526,600 | 21 | 21.35 | 20.90 | 293,500 | 42,600 | 5.3 |
30/08/2024 |
21.15
|
4,583,900 | 21.30 | 21.45 | 21.15 | 77,493 | 252,400 | -3.7 |
29/08/2024 |
21.20
|
4,323,800 | 21.55 | 21.60 | 21.20 | 31,600 | 295,900 | -5.7 |
28/08/2024 |
21.50
|
5,401,000 | 21.70 | 21.70 | 21.35 | 3,200 | 244,500 | -5.2 |
27/08/2024 |
21.60
|
5,012,900 | 21.60 | 21.80 | 21.50 | 131,000 | 65,000 | 1.4 |
26/08/2024 |
21.60
|
8,126,900 | 21.80 | 22.10 | 21.60 | 296,900 | 641,100 | -7.5 |
23/08/2024 |
21.60
|
5,486,800 | 21.70 | 21.70 | 21.45 | 168,200 | 73,100 | 2.1 |
22/08/2024 |
21.70
|
5,898,900 | 21.90 | 21.90 | 21.60 | 6,200 | 447,600 | -9.6 |
21/08/2024 |
21.85
|
5,776,800 | 22 | 22 | 21.50 | 4,600 | 64,600 | -1.3 |
20/08/2024 |
21.85
|
7,291,400 | 21.65 | 21.85 | 21.45 | 27,300 | 210,200 | -3.9 |
19/08/2024 |
21.50
|
6,682,400 | 21.65 | 21.75 | 21.45 | 50 | 129,700 | -2.8 |
16/08/2024 |
21.50
|
10,752,700 | 20.95 | 21.50 | 20.75 | 355,700 | 55,200 | 6.4 |
15/08/2024 |
20.70
|
3,258,400 | 20.90 | 21 | 20.60 | 102,400 | 55,600 | 1.0 |
14/08/2024 |
20.90
|
4,612,300 | 21.40 | 21.45 | 20.90 | 7,700 | 170,700 | -3.5 |
13/08/2024 |
21.20
|
7,158,200 | 21.60 | 21.60 | 20.95 | 49,400 | 54,500 | -0.1 |
12/08/2024 |
21.50
|
12,012,000 | 21.95 | 22.05 | 21.40 | 27,000 | 475,600 | -9.7 |
09/08/2024 |
21.45
|
5,646,200 | 20.95 | 21.45 | 20.85 | 166,800 | 104,400 | 1.3 |
08/08/2024 |
20.80
|
7,171,900 | 21 | 21.15 | 20.50 | 1,300 | 708,563 | -14.8 |
07/08/2024 |
21.05
|
5,020,300 | 21 | 21.20 | 20.85 | 121,000 | 153,500 | -0.7 |
06/08/2024 |
20.85
|
4,807,400 | 20.70 | 20.95 | 20.35 | 377,700 | 313,600 | 1.3 |
05/08/2024 |
20.30
|
12,780,800 | 21.40 | 21.95 | 20.30 | 59,000 | 92,300 | -0.8 |
02/08/2024 |
21.50
|
8,968,600 | 21.20 | 21.60 | 20.90 | 591,400 | 72,100 | 10.9 |
01/08/2024 |
21.50
|
14,355,700 | 22.90 | 22.90 | 21.50 | 56,500 | 246,000 | -4.3 |
31/07/2024 |
22.75
|
11,478,800 | 22.90 | 23.05 | 22.55 | 18,800 | 618,800 | -13.8 |
30/07/2024 |
22.75
|
14,253,100 | 22.95 | 23.05 | 22.50 | 101,500 | 459,300 | -8.1 |
29/07/2024 |
22.55
|
6,796,900 | 22.70 | 22.75 | 22.55 | 14,700 | 62,300 | -1.1 |
26/07/2024 |
22.60
|
4,889,200 | 22.60 | 22.60 | 22.30 | 6,500 | 92,400 | -1.9 |
25/07/2024 |
22.40
|
5,306,400 | 22.60 | 22.60 | 22.10 | 1,450 | 649,700 | -14.5 |
24/07/2024 |
22.50
|
10,238,600 | 21.65 | 22.50 | 21.60 | 187,400 | 264,100 | -1.7 |
23/07/2024 |
21.85
|
8,865,400 | 22.30 | 22.35 | 21.85 | 8,000 | 61,200 | -1.2 |
22/07/2024 |
22.10
|
9,485,400 | 22 | 22.45 | 21.95 | 1,038,500 | 125,700 | 20.2 |
19/07/2024 |
22.10
|
9,856,900 | 22.70 | 22.80 | 22.05 | 147,300 | 223,200 | -1.7 |
18/07/2024 |
22.70
|
10,647,200 | 22.40 | 22.70 | 21.90 | 76,300 | 888,000 | -18.1 |
17/07/2024 |
22.10
|
13,170,100 | 23.30 | 23.30 | 21.40 | 115,500 | 133,800 | -0.4 |
16/07/2024 |
23
|
21,085,800 | 23.80 | 24.10 | 23 | 284,900 | 766,000 | -11.3 |
15/07/2024 |
23.50
|
8,934,800 | 23.20 | 23.50 | 22.85 | 169,900 | 287,700 | -2.7 |
12/07/2024 |
23
|
7,332,300 | 23.30 | 23.35 | 22.90 | 10,300 | 363,400 | -8.1 |
11/07/2024 |
23.20
|
6,542,400 | 23.65 | 23.65 | 23.20 | 0 | 0 | 0 |
10/07/2024 |
23.35
|
6,633,200 | 23.70 | 23.80 | 23.35 | 14,699 | 175,900 | -3.8 |
09/07/2024 |
23.70
|
19,192,400 | 22.95 | 23.70 | 22.90 | 760,700 | 200,805 | 13.2 |
08/07/2024 |
22.80
|
8,877,500 | 22.85 | 23.10 | 22.75 | 62,700 | 192,200 | -2.9 |
05/07/2024 |
22.80
|
6,083,500 | 22.80 | 23 | 22.60 | 313,200 | 2,600 | 7.1 |
04/07/2024 |
22.70
|
6,468,000 | 22.65 | 23.10 | 22.60 | 24,900 | 53,800 | -0.7 |
03/07/2024 |
22.55
|
5,400,700 | 22.50 | 22.70 | 22.40 | 12,500 | 149,900 | -3.1 |
02/07/2024 |
22.50
|
4,541,300 | 22.25 | 22.50 | 22.20 | 124,500 | 350,200 | -5.0 |
01/07/2024 |
22.25
|
5,035,300 | 21.85 | 22.25 | 21.85 | 68,900 | 1,123,800 | -23.2 |
28/06/2024 |
22.10
|
11,778,300 | 22.45 | 22.45 | 21.60 | 427,400 | 258,496 | 3.7 |
27/06/2024 |
22.35
|
4,962,400 | 22.25 | 22.40 | 22.15 | 99,900 | 33,200 | 1.5 |
26/06/2024 |
22.25
|
11,726,200 | 22.40 | 22.55 | 22.10 | 485,200 | 171,277 | 6.9 |
25/06/2024 |
22.40
|
7,253,100 | 22.10 | 22.55 | 22 | 437,200 | 74,897 | 8.0 |
24/06/2024 |
22
|
23,485,000 | 23.35 | 23.40 | 22 | 348,800 | 416,800 | -1.6 |
21/06/2024 |
23.20
|
11,120,100 | 23.40 | 23.70 | 23.20 | 128,200 | 496,495 | -8.5 |
20/06/2024 |
23.30
|
17,373,100 | 23.95 | 24 | 23.30 | 36,900 | 927,900 | -21.0 |
19/06/2024 |
23.85
|
24,251,100 | 24.15 | 24.50 | 23.65 | 170,100 | 2,699,600 | -60.8 |
18/06/2024 |
23.90
|
21,352,800 | 23.95 | 24.50 | 23.75 | 145,800 | 902,800 | -18.3 |
17/06/2024 |
23.80
|
10,915,900 | 23.85 | 24.10 | 23.65 | 4,100 | 244,700 | -5.8 |
14/06/2024 |
23.70
|
35,934,600 | 23.75 | 24.80 | 23.65 | 1,567,900 | 712,800 | 20.6 |
13/06/2024 |
23.70
|
10,868,700 | 23.70 | 24 | 23.55 | 0 | 0 | 0 |
12/06/2024 |
23.55
|
9,201,100 | 23.30 | 23.60 | 23.10 | 158,646 | 74,300 | 2.0 |
11/06/2024 |
23.25
|
19,083,600 | 24.05 | 24.05 | 23.05 | 320,300 | 429,781 | -2.6 |
10/06/2024 |
23.90
|
8,236,600 | 23.90 | 24.05 | 23.70 | 118,692 | 1,041,100 | -22.0 |
07/06/2024 |
23.90
|
15,602,900 | 23.65 | 24.35 | 23.60 | 549,700 | 62,239 | 11.7 |
06/06/2024 |
23.60
|
12,159,700 | 23.65 | 24 | 23.40 | 224,000 | 391,800 | -4.0 |
05/06/2024 |
23.60
|
11,124,800 | 23.95 | 24.20 | 23.60 | 705,100 | 157,100 | 12.9 |
04/06/2024 |
23.85
|
14,943,000 | 23.90 | 24.45 | 23.70 | 11,500 | 1,219,476 | -29.1 |
03/06/2024 |
23.80
|
10,353,200 | 23.50 | 23.95 | 23.40 | 10,200 | 113,010 | -2.5 |
31/05/2024 |
23.30
|
8,688,600 | 23.65 | 23.70 | 23.30 | 569,800 | 80,800 | 11.4 |
30/05/2024 |
23.60
|
13,010,000 | 23.30 | 23.60 | 22.95 | 1,022,000 | 153,600 | 20.0 |
29/05/2024 |
23.60
|
18,554,500 | 24.05 | 24.40 | 23.40 | 21,000 | 1,861,506 | -44.1 |
28/05/2024 |
24
|
18,363,000 | 24.25 | 24.25 | 23.75 | 7,100 | 1,820,774 | -43.4 |
27/05/2024 |
23.95
|
16,385,500 | 23 | 24.15 | 22.90 | 125,157 | 200,500 | -1.9 |
24/05/2024 |
23
|
20,196,500 | 23.45 | 23.75 | 22.70 | 1,255,800 | 508,800 | 17.6 |
23/05/2024 |
23.70
|
22,676,600 | 22.70 | 23.90 | 22.55 | 1,419,100 | 218,000 | 27.8 |
22/05/2024 |
22.70
|
15,464,800 | 23.45 | 23.50 | 22.60 | 91,600 | 577,861 | -11.1 |
21/05/2024 |
23.30
|
13,030,000 | 23.20 | 23.45 | 22.80 | 1,000 | 307,106 | -7.1 |
20/05/2024 |
23.30
|
18,859,400 | 23.30 | 23.75 | 23.05 | 21,000 | 720,000 | -16.5 |
17/05/2024 |
22.90
|
11,181,600 | 22.50 | 22.90 | 22.45 | 31,300 | 41,900 | -0.2 |
16/05/2024 |
22.50
|
13,342,900 | 22.70 | 22.75 | 22.40 | 342,500 | 21,327 | 7.2 |
15/05/2024 |
22.45
|
15,730,500 | 22.35 | 22.75 | 22.20 | 88,400 | 75,300 | 0.3 |
14/05/2024 |
22.10
|
10,574,100 | 22.20 | 22.50 | 22.10 | 49,500 | 81,996 | -0.7 |
13/05/2024 |
22.10
|
16,636,200 | 21.75 | 22.55 | 21.75 | 187,500 | 1,056,200 | -19.3 |
10/05/2024 |
21.70
|
8,245,600 | 21.70 | 21.75 | 21.35 | 75,300 | 302,000 | -4.9 |
09/05/2024 |
21.65
|
8,155,900 | 21.90 | 22 | 21.60 | 10,601 | 39,600 | -0.6 |
08/05/2024 |
21.85
|
10,553,500 | 21.70 | 21.95 | 21.50 | 216,000 | 408,800 | -4.2 |
07/05/2024 |
21.90
|
18,638,700 | 21.40 | 22.15 | 21.35 | 973,800 | 154,007 | 17.7 |
06/05/2024 |
21.30
|
8,681,000 | 20.85 | 21.40 | 20.80 | 118,900 | 7,000 | 2.4 |
03/05/2024 |
20.65
|
8,911,600 | 21 | 21.05 | 20.60 | 196,700 | 519,200 | -6.8 |
02/05/2024 |
20.95
|
10,425,200 | 20.40 | 21.05 | 20.25 | 227,000 | 168,500 | 1.3 |
26/04/2024 |
20.40
|
10,443,300 | 20.40 | 20.80 | 20.35 | 102,700 | 493,300 | -8.1 |
25/04/2024 |
20.80
|
12,251,500 | 20.20 | 20.80 | 20.05 | 32,000 | 1,779,100 | -35.4 |