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) |
0.25 | 1.26% | 9,169,600 | 586,900 | 11.7 |
19.70
20.45
20.15
|
2 tháng
(2024-07-22) |
-0.30 | -1.47% | 21,005,400 | 1,193,300 | 23.5 |
19
20.50
20.15
|
3 tháng
(2024-06-20) |
-2.25 | -10.04% | 31,066,400 | 1,337,410 | 26.7 |
19
22.40
20.15
|
6 tháng
(2024-03-22) |
-4.40 | -17.92% | 87,687,400 | 2,599,976 | 53.7 |
19
25.15
20.15
|
12 tháng
(2023-09-25) |
-4.37 | -17.82% | 181,168,400 | -5,169,480 | -139.8 |
19
25.88
20.15
|
24 tháng
(2022-09-29) |
-3.82 | -15.93% | 377,136,300 | -1,894,227 | -90.7 |
19
31.03
20.15
|
36 tháng
(2021-10-04) |
1.80 | 9.79% | 728,293,600 | -279,064 | -97.3 |
17.49
31.03
20.15
|
60 tháng
(2019-10-15) |
4.58 | 29.38% | 947,961,540 | -17,690,819 | -468.6 |
11.57
31.03
20.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2024 |
20.15
|
495,000 | 20 | 20.35 | 20 | 12,500 | 20,100 | -0.2 |
17/09/2024 |
19.95
|
255,700 | 19.75 | 19.95 | 19.60 | 2,100 | 20,400 | -0.4 |
16/09/2024 |
19.70
|
204,900 | 19.70 | 19.80 | 19.60 | 0 | 0 | 0 |
13/09/2024 |
19.70
|
195,100 | 19.90 | 20 | 19.70 | 3,100 | 3,700 | -0.0 |
12/09/2024 |
19.90
|
147,900 | 20.05 | 20.10 | 19.85 | 6,500 | 60,000 | -1.1 |
11/09/2024 |
19.95
|
502,700 | 19.75 | 20 | 19.50 | 206,300 | 132,100 | 1.5 |
10/09/2024 |
19.90
|
200,500 | 19.90 | 19.95 | 19.70 | 8,800 | 24,500 | -0.3 |
09/09/2024 |
19.90
|
199,900 | 19.85 | 19.90 | 19.70 | 17,100 | 10,400 | 0.1 |
06/09/2024 |
19.85
|
238,700 | 20 | 20 | 19.75 | 23,900 | 8,100 | 0.3 |
05/09/2024 |
19.95
|
570,800 | 20.20 | 20.25 | 19.95 | 6,600 | 46,100 | -0.8 |
04/09/2024 |
20.15
|
574,500 | 19.55 | 20.15 | 19.55 | 300,800 | 10,400 | 5.8 |
30/08/2024 |
19.70
|
226,400 | 19.85 | 20 | 19.70 | 17,200 | 49,900 | -0.6 |
29/08/2024 |
19.85
|
337,600 | 19.85 | 19.90 | 19.60 | 105,100 | 108,000 | -0.1 |
28/08/2024 |
19.70
|
347,700 | 19.80 | 19.95 | 19.60 | 25,700 | 78,900 | -1.1 |
27/08/2024 |
19.90
|
267,000 | 20 | 20.05 | 19.80 | 23,900 | 34,600 | -0.2 |
26/08/2024 |
20
|
740,100 | 20.45 | 20.45 | 19.80 | 25,800 | 30,200 | -0.1 |
23/08/2024 |
20.20
|
389,500 | 20.15 | 20.25 | 20.05 | 41,900 | 3,700 | 0.8 |
22/08/2024 |
20.15
|
390,800 | 20.20 | 20.50 | 20.15 | 24,000 | 27,000 | -0.1 |
21/08/2024 |
20.45
|
1,241,300 | 19.80 | 20.50 | 19.80 | 201,900 | 12,200 | 3.8 |
20/08/2024 |
19.85
|
618,200 | 19.95 | 20.05 | 19.65 | 182,400 | 80,700 | 2.0 |
19/08/2024 |
19.90
|
1,025,300 | 19.20 | 20 | 19.20 | 115,300 | 3,400 | 2.2 |
16/08/2024 |
19.40
|
869,900 | 19 | 19.40 | 18.90 | 167,800 | 205,400 | -0.7 |
15/08/2024 |
19
|
522,800 | 18.95 | 19.15 | 18.80 | 212,100 | 74,400 | 2.6 |
14/08/2024 |
19
|
2,024,200 | 19.30 | 19.40 | 18.65 | 506,200 | 223,900 | 5.4 |
13/08/2024 |
19.40
|
1,077,800 | 20.25 | 20.30 | 19.30 | 51,400 | 176,400 | -2.4 |
12/08/2024 |
20.10
|
710,500 | 19.90 | 20.30 | 19.70 | 156,700 | 2,550 | 3.1 |
09/08/2024 |
19.85
|
218,100 | 19.75 | 19.90 | 19.70 | 18,600 | 4,700 | 0.3 |
08/08/2024 |
19.65
|
256,600 | 19.80 | 19.90 | 19.60 | 22,800 | 37,100 | -0.3 |
07/08/2024 |
19.85
|
387,200 | 19.55 | 19.95 | 19.55 | 25,400 | 41,700 | -0.3 |
06/08/2024 |
19.55
|
217,500 | 19.35 | 19.80 | 19.35 | 12,500 | 21,000 | -0.2 |
05/08/2024 |
19.35
|
607,700 | 19.85 | 19.95 | 19.30 | 2,500 | 6,500 | -0.1 |
02/08/2024 |
19.90
|
649,100 | 19.30 | 19.90 | 19.20 | 230,900 | 5,300 | 4.4 |
01/08/2024 |
19.35
|
681,200 | 20 | 20.10 | 19.35 | 2,000 | 96,300 | -1.9 |
31/07/2024 |
20
|
462,400 | 20.10 | 20.10 | 19.90 | 8,200 | 22,600 | -0.3 |
30/07/2024 |
20
|
495,800 | 20.45 | 20.45 | 19.95 | 4,900 | 200 | 0.1 |
29/07/2024 |
20.10
|
353,300 | 20.60 | 20.60 | 20.10 | 17,700 | 4,150 | 0.3 |
26/07/2024 |
20.50
|
703,000 | 20.30 | 20.50 | 19.90 | 63,600 | 100 | 1.3 |
25/07/2024 |
20
|
227,900 | 20.25 | 20.25 | 20 | 2,100 | 22,200 | -0.4 |
24/07/2024 |
20.25
|
468,500 | 20.20 | 20.40 | 20.05 | 21,100 | 200 | 0.4 |
23/07/2024 |
20.25
|
326,500 | 20.40 | 20.55 | 20.25 | 19,500 | 6,600 | 0.3 |
22/07/2024 |
20.45
|
575,800 | 20.80 | 20.80 | 20.30 | 11,700 | 0 | 0.2 |
19/07/2024 |
20.80
|
627,600 | 21.10 | 21.15 | 20.60 | 11,300 | 1,900 | 0.2 |
18/07/2024 |
21.10
|
413,900 | 21.40 | 21.40 | 21 | 11,000 | 43,000 | -0.7 |
17/07/2024 |
21.20
|
1,133,300 | 21.90 | 21.90 | 21 | 21,300 | 76,000 | -1.2 |
16/07/2024 |
21.80
|
576,700 | 22 | 22.05 | 21.80 | 1,400 | 18,000 | -0.4 |
15/07/2024 |
22
|
462,000 | 21.90 | 22.10 | 21.85 | 200 | 22,400 | -0.5 |
12/07/2024 |
21.95
|
258,400 | 21.95 | 22.05 | 21.85 | 1,000 | 32,400 | -0.7 |
11/07/2024 |
21.95
|
387,700 | 22.15 | 22.25 | 21.95 | 0 | 0 | 0 |
10/07/2024 |
22.15
|
266,300 | 22.40 | 22.45 | 22.10 | 2,700 | 800 | 0.0 |
09/07/2024 |
22.30
|
944,700 | 21.90 | 22.45 | 21.85 | 85,300 | 32,300 | 1.2 |
08/07/2024 |
21.85
|
370,600 | 21.80 | 22 | 21.80 | 1,600 | 17,700 | -0.4 |
05/07/2024 |
21.95
|
206,600 | 22 | 22.05 | 21.90 | 5,300 | 400 | 0.1 |
04/07/2024 |
22
|
338,600 | 22 | 22.15 | 21.95 | 7,000 | 1,450 | 0.1 |
03/07/2024 |
22
|
294,500 | 21.95 | 22.05 | 21.80 | 60,000 | 4,900 | 1.2 |
02/07/2024 |
22
|
193,600 | 22.20 | 22.20 | 21.90 | 2,200 | 24,000 | -0.5 |
01/07/2024 |
21.95
|
235,500 | 21.85 | 21.95 | 21.60 | 20,700 | 2,900 | 0.4 |
28/06/2024 |
21.70
|
503,700 | 21.80 | 22.10 | 21.70 | 29,900 | 13,480 | 0.4 |
27/06/2024 |
22
|
245,800 | 22.20 | 22.20 | 21.70 | 1,800 | 9,300 | -0.2 |
26/06/2024 |
22
|
415,000 | 22.20 | 22.20 | 21.75 | 29,200 | 44,480 | -0.3 |
25/06/2024 |
22
|
378,300 | 21.75 | 22.15 | 21.75 | 200,300 | 33,980 | 3.6 |
24/06/2024 |
21.70
|
883,800 | 22.30 | 22.40 | 21.70 | 7,400 | 23,900 | -0.4 |
21/06/2024 |
22.30
|
379,100 | 22.50 | 22.50 | 22.25 | 39,000 | 8,500 | 0.7 |
20/06/2024 |
22.40
|
545,300 | 22.60 | 22.60 | 22.10 | 23,000 | 5,700 | 0.4 |
19/06/2024 |
22.50
|
594,600 | 22.90 | 22.90 | 22.40 | 9,700 | 200 | 0.2 |
18/06/2024 |
22.80
|
869,500 | 22.70 | 23.05 | 22.50 | 60,600 | 11,700 | 1.1 |
17/06/2024 |
22.45
|
893,700 | 22.20 | 22.50 | 22.05 | 14,400 | 31,300 | -0.4 |
14/06/2024 |
22.15
|
1,530,500 | 22.90 | 23.20 | 22.15 | 55,600 | 28,600 | 0.6 |
13/06/2024 |
22.90
|
904,500 | 23 | 23.20 | 22.85 | 0 | 0 | 0 |
12/06/2024 |
22.95
|
450,800 | 22.90 | 22.95 | 22.75 | 41,239 | 1,500 | 0.9 |
11/06/2024 |
22.90
|
846,600 | 23.10 | 23.40 | 22.85 | 1,400 | 33,900 | -0.8 |
10/06/2024 |
23.10
|
708,400 | 23.40 | 23.40 | 23 | 8,979 | 8,200 | 0.0 |
07/06/2024 |
23.15
|
933,900 | 23 | 23.40 | 22.85 | 123,800 | 7,640 | 2.7 |
06/06/2024 |
22.90
|
981,200 | 22.85 | 23.10 | 22.70 | 600 | 58,400 | -1.3 |
05/06/2024 |
22.80
|
1,868,000 | 23.50 | 23.50 | 22.75 | 11,300 | 88,900 | -1.8 |
04/06/2024 |
23.40
|
1,171,000 | 23.60 | 23.75 | 23.10 | 31,000 | 62,800 | -0.8 |
03/06/2024 |
23.60
|
1,874,500 | 23.10 | 24 | 23.10 | 39,900 | 42,400 | -0.1 |
31/05/2024 |
23.05
|
1,003,000 | 23.50 | 23.60 | 22.90 | 80,100 | 19,500 | 1.4 |
30/05/2024 |
23.40
|
2,005,900 | 22.70 | 23.65 | 22.65 | 98,900 | 58,700 | 0.9 |
29/05/2024 |
22.65
|
1,714,300 | 23.20 | 23.20 | 22.60 | 109,700 | 62,700 | 1.1 |
28/05/2024 |
23.20
|
897,200 | 23.20 | 23.35 | 22.90 | 1,000 | 48,700 | -1.1 |
27/05/2024 |
23.20
|
1,492,300 | 22.80 | 23.45 | 22.65 | 43,908 | 17,500 | 0.6 |
24/05/2024 |
22.60
|
1,163,100 | 23 | 23.15 | 22.30 | 62,300 | 90,300 | -0.6 |
23/05/2024 |
23.20
|
2,296,300 | 22.15 | 23.20 | 22.10 | 81,300 | 142,700 | -1.4 |
22/05/2024 |
22.15
|
924,700 | 22.45 | 22.45 | 22.05 | 68,700 | 18,400 | 1.1 |
21/05/2024 |
22.20
|
487,600 | 22.35 | 22.40 | 22.10 | 21,150 | 79,600 | -1.3 |
20/05/2024 |
22.35
|
819,200 | 22.50 | 22.55 | 22.30 | 147,300 | 0 | 3.3 |
17/05/2024 |
22.35
|
552,600 | 22.50 | 22.50 | 22.25 | 400 | 13,800 | -0.3 |
16/05/2024 |
22.45
|
1,247,600 | 22.10 | 22.45 | 21.85 | 185,800 | 5,800 | 4.0 |
15/05/2024 |
21.90
|
611,000 | 22 | 22.10 | 21.75 | 21,500 | 1,400 | 0.4 |
14/05/2024 |
22.05
|
205,200 | 22.20 | 22.20 | 21.90 | 18,800 | 200 | 0.4 |
13/05/2024 |
22.10
|
343,000 | 21.90 | 22.25 | 21.90 | 17,600 | 200 | 0.4 |
10/05/2024 |
21.95
|
424,800 | 22.10 | 22.25 | 21.85 | 4,600 | 1,100 | 0.1 |
09/05/2024 |
22.10
|
443,200 | 22.50 | 22.50 | 22.05 | 11,600 | 900 | 0.2 |
08/05/2024 |
22.25
|
516,300 | 22.25 | 22.40 | 22 | 3,500 | 31,800 | -0.6 |
07/05/2024 |
22.25
|
413,700 | 22.50 | 22.50 | 22.15 | 0 | 44,620 | -1.0 |
06/05/2024 |
22.30
|
552,800 | 22.40 | 22.50 | 22.10 | 2,700 | 8,100 | -0.1 |
03/05/2024 |
22.40
|
442,100 | 22.60 | 22.60 | 22.10 | 7,500 | 25,200 | -0.4 |
02/05/2024 |
22.40
|
1,024,100 | 21.40 | 22.50 | 21.40 | 34,500 | 61,050 | -0.6 |
26/04/2024 |
21.40
|
373,500 | 21.30 | 21.65 | 21.30 | 4,200 | 1,700 | 0.1 |
25/04/2024 |
21.30
|
295,500 | 21.45 | 21.50 | 21.30 | 8,100 | 2,200 | 0.1 |