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) |
-1.45 | -8.43% | 37,418,700 | 252,700 | 3.4 |
15.45
17.30
15.75
|
2 tháng
(2024-07-22) |
-0.90 | -5.41% | 103,836,900 | -729,500 | -15.4 |
15.10
17.90
15.75
|
3 tháng
(2024-06-20) |
-3.15 | -16.67% | 216,179,500 | -2,164,300 | -45.4 |
15.10
21.90
15.75
|
6 tháng
(2024-03-22) |
3.90 | 32.91% | 398,700,900 | 877,240 | -2.9 |
9.90
21.90
15.75
|
12 tháng
(2023-09-25) |
2.75 | 21.15% | 640,707,300 | 1,000,940 | -0.9 |
8.40
21.90
15.75
|
24 tháng
(2022-09-29) |
1.45 | 10.14% | 1,004,678,300 | 662,750 | -3.7 |
6.18
21.90
15.75
|
36 tháng
(2021-10-04) |
-5.80 | -26.91% | 1,523,200,000 | 888,450 | 1.7 |
6.18
25.30
15.75
|
60 tháng
(2019-10-15) |
14 | 800% | 2,128,485,430 | -486,500 | -13.5 |
1.24
25.30
15.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2024 |
15.75
|
1,023,800 | 15.65 | 15.90 | 15.55 | 171,500 | 0 | 2.7 |
17/09/2024 |
15.65
|
1,911,600 | 15.40 | 15.70 | 14.80 | 288,000 | 5,300 | 4.3 |
16/09/2024 |
15.45
|
969,600 | 15.70 | 15.85 | 15.35 | 0 | 0 | 0 |
13/09/2024 |
15.80
|
475,600 | 15.75 | 15.90 | 15.70 | 31,500 | 80,000 | -0.8 |
12/09/2024 |
15.75
|
698,000 | 16.05 | 16.05 | 15.75 | 109,900 | 9,900 | 1.6 |
11/09/2024 |
15.75
|
2,335,500 | 16.15 | 16.15 | 15.35 | 102,200 | 90,700 | 0.2 |
10/09/2024 |
16.15
|
1,234,400 | 16.40 | 16.40 | 15.90 | 50,000 | 400 | 0.8 |
09/09/2024 |
16.20
|
1,229,100 | 16.25 | 16.45 | 16.10 | 27,000 | 163,000 | -2.2 |
06/09/2024 |
16.55
|
943,500 | 16.45 | 16.55 | 16.25 | 25,000 | 15,200 | 0.2 |
05/09/2024 |
16.50
|
1,131,500 | 16.90 | 17.10 | 16.45 | 0 | 19,300 | -0.3 |
04/09/2024 |
16.80
|
2,765,100 | 16.20 | 17.05 | 16.10 | 400,300 | 1,000 | 6.7 |
30/08/2024 |
16.35
|
1,236,900 | 16.25 | 16.60 | 16.15 | 14,700 | 200 | 0.2 |
29/08/2024 |
16.15
|
1,817,500 | 16.45 | 16.70 | 16.05 | 0 | 174,000 | -2.9 |
28/08/2024 |
16.50
|
2,512,700 | 16.85 | 17 | 16.35 | 0 | 10,000 | -0.2 |
27/08/2024 |
16.90
|
1,773,300 | 17.20 | 17.35 | 16.85 | 100 | 13,400 | -0.2 |
26/08/2024 |
17.15
|
2,440,800 | 17.10 | 17.35 | 16.90 | 149,500 | 93,300 | 1.0 |
23/08/2024 |
16.90
|
1,979,000 | 17 | 17.25 | 16.85 | 0 | 89,800 | -1.5 |
22/08/2024 |
17
|
1,777,100 | 17.20 | 17.30 | 16.90 | 0 | 7,000 | -0.1 |
21/08/2024 |
17.15
|
3,181,600 | 17.40 | 17.70 | 17.05 | 89,800 | 302,700 | -3.7 |
20/08/2024 |
17.30
|
3,037,300 | 17.20 | 17.30 | 16.80 | 70,000 | 92,600 | -0.4 |
19/08/2024 |
17.20
|
2,944,800 | 17.10 | 17.35 | 17 | 29,100 | 138,100 | -1.9 |
16/08/2024 |
17.10
|
4,574,200 | 16.20 | 17.10 | 16.10 | 294,800 | 34,400 | 4.3 |
15/08/2024 |
16
|
2,075,200 | 16.40 | 16.45 | 15.80 | 98,500 | 243,400 | -2.4 |
14/08/2024 |
16.30
|
2,166,400 | 16.80 | 16.95 | 16.25 | 16,100 | 196,300 | -3.0 |
13/08/2024 |
16.80
|
3,857,600 | 16.70 | 17.10 | 16.50 | 5,800 | 643,700 | -10.7 |
12/08/2024 |
16.55
|
5,812,400 | 15.50 | 16.55 | 15.40 | 355,000 | 268,100 | 1.3 |
09/08/2024 |
15.50
|
1,737,200 | 15.80 | 15.80 | 15.35 | 27,400 | 173,300 | -2.3 |
08/08/2024 |
15.25
|
3,684,300 | 14.90 | 15.85 | 14.90 | 415,700 | 273,700 | 2.2 |
07/08/2024 |
15.10
|
1,507,600 | 15.35 | 15.40 | 14.85 | 142,300 | 498,300 | -5.4 |
06/08/2024 |
15.35
|
3,960,200 | 15.30 | 15.35 | 14.45 | 412,600 | 430,900 | -0.4 |
05/08/2024 |
15.20
|
3,005,800 | 15.95 | 16 | 15.20 | 128,000 | 114,600 | 0.2 |
02/08/2024 |
16.30
|
2,825,000 | 15 | 16.45 | 15 | 1,019,500 | 2,300 | 15.9 |
01/08/2024 |
15.95
|
6,195,900 | 17.10 | 17.15 | 15.95 | 497,200 | 181,600 | 5.0 |
31/07/2024 |
17.10
|
2,462,300 | 17.75 | 17.80 | 16.80 | 2,900 | 34,900 | -0.6 |
30/07/2024 |
17.75
|
3,529,300 | 17.90 | 18.45 | 17.45 | 4,900 | 542,800 | -9.7 |
29/07/2024 |
17.90
|
2,951,800 | 17.45 | 18 | 17.40 | 287,300 | 125,400 | 2.8 |
26/07/2024 |
17.35
|
1,742,600 | 17.40 | 17.45 | 17.10 | 21,000 | 240,500 | -3.8 |
25/07/2024 |
17.35
|
2,104,600 | 17.35 | 17.50 | 17.10 | 44,600 | 365,500 | -5.6 |
24/07/2024 |
17.35
|
2,868,800 | 16.90 | 17.55 | 16.90 | 187,900 | 440,900 | -4.4 |
23/07/2024 |
16.90
|
4,102,100 | 16.80 | 17.65 | 16.80 | 455,100 | 786,700 | -5.8 |
22/07/2024 |
16.65
|
5,254,900 | 17.50 | 17.70 | 16.60 | 497,700 | 299,200 | 3.3 |
19/07/2024 |
17.80
|
3,220,600 | 19 | 19 | 17.80 | 10,000 | 310,900 | -5.5 |
18/07/2024 |
18.95
|
6,182,500 | 18.30 | 19 | 17.50 | 966,100 | 259,500 | 12.5 |
17/07/2024 |
18.60
|
12,570,900 | 19.80 | 19.80 | 18.60 | 668,600 | 322,900 | 6.5 |
16/07/2024 |
20
|
6,046,700 | 21.25 | 21.35 | 19.75 | 188,900 | 762,500 | -12.0 |
15/07/2024 |
21.20
|
2,512,100 | 20.90 | 21.20 | 20.65 | 34,400 | 362,500 | -6.9 |
12/07/2024 |
20.90
|
2,857,000 | 21.20 | 21.50 | 20.55 | 146,700 | 257,300 | -2.4 |
11/07/2024 |
21
|
4,055,300 | 21.50 | 21.65 | 20.60 | 0 | 0 | 0 |
10/07/2024 |
21.20
|
7,035,800 | 21.65 | 22.10 | 21 | 549,000 | 95,500 | 9.6 |
09/07/2024 |
21.85
|
6,020,900 | 22.50 | 22.50 | 21 | 419,700 | 842,528 | -9.3 |
08/07/2024 |
21.90
|
6,586,100 | 21.30 | 21.90 | 21 | 188,000 | 353,000 | -3.3 |
05/07/2024 |
20.50
|
11,104,200 | 19.40 | 20.50 | 19.35 | 375,328 | 224,400 | 3.0 |
04/07/2024 |
19.20
|
2,342,100 | 19.20 | 19.40 | 18.85 | 35,700 | 156,600 | -2.3 |
03/07/2024 |
19.10
|
6,102,000 | 18.65 | 19.40 | 18.50 | 864,200 | 24,900 | 16.0 |
02/07/2024 |
18.40
|
2,268,100 | 18.50 | 18.85 | 18.20 | 173,500 | 94,600 | 1.5 |
01/07/2024 |
18.50
|
3,529,600 | 19.20 | 19.20 | 18 | 41,900 | 845,900 | -14.9 |
28/06/2024 |
18.75
|
4,788,100 | 18.95 | 19.35 | 18.40 | 460,700 | 240,900 | 4.2 |
27/06/2024 |
18.70
|
2,812,200 | 19.30 | 19.30 | 18.60 | 3,000 | 542,400 | -10.2 |
26/06/2024 |
19.35
|
2,827,900 | 19.50 | 19.90 | 18.80 | 20,500 | 525,000 | -9.9 |
25/06/2024 |
19.35
|
5,945,300 | 18.60 | 19.65 | 18.20 | 1,178,600 | 337,000 | 16.0 |
24/06/2024 |
18.50
|
5,618,000 | 19.40 | 19.80 | 18.10 | 491,300 | 1,209,700 | -13.5 |
21/06/2024 |
19.05
|
2,762,800 | 18.95 | 19.35 | 18.60 | 114,000 | 311,000 | -3.8 |
20/06/2024 |
18.90
|
5,154,400 | 18.90 | 19.50 | 17.80 | 206,300 | 492,200 | -5.3 |
19/06/2024 |
18.90
|
4,640,300 | 19.60 | 19.70 | 18.30 | 310,000 | 313,500 | -0.1 |
18/06/2024 |
19.30
|
2,623,500 | 19.90 | 19.90 | 19.30 | 145,900 | 195,400 | -1.0 |
17/06/2024 |
19.55
|
6,236,000 | 19.40 | 19.60 | 18.55 | 1,491,900 | 227,800 | 24.4 |
14/06/2024 |
18.35
|
5,596,400 | 19.70 | 20.30 | 18.35 | 384,400 | 218,300 | 3.1 |
13/06/2024 |
19.70
|
3,373,200 | 20.50 | 20.50 | 19.60 | 0 | 0 | 0 |
12/06/2024 |
20.10
|
3,866,200 | 20.50 | 20.55 | 19.60 | 288,800 | 648,300 | -7.2 |
11/06/2024 |
20.35
|
5,590,200 | 19.90 | 20.35 | 19.35 | 414,900 | 960,800 | -10.8 |
10/06/2024 |
19.20
|
6,523,600 | 18.60 | 19.20 | 18.30 | 276,600 | 266,700 | 0.2 |
07/06/2024 |
17.95
|
3,230,700 | 17.90 | 18.45 | 17.40 | 210,200 | 586,600 | -6.8 |
06/06/2024 |
17.60
|
6,971,600 | 17 | 17.75 | 16.65 | 174,700 | 138,500 | 0.6 |
05/06/2024 |
16.60
|
2,486,600 | 17 | 17.30 | 16.55 | 67,300 | 128,200 | -1.0 |
04/06/2024 |
16.80
|
2,412,400 | 17 | 17 | 16.65 | 359,500 | 148,100 | 3.5 |
03/06/2024 |
16.85
|
5,201,200 | 16.10 | 16.90 | 16 | 1,191,800 | 80,000 | 18.5 |
31/05/2024 |
15.80
|
5,178,500 | 16.90 | 16.90 | 15.80 | 95,500 | 583,300 | -8.0 |
30/05/2024 |
16.95
|
4,848,000 | 16.50 | 17 | 16.10 | 277,400 | 909,700 | -10.6 |
29/05/2024 |
17.15
|
6,408,800 | 16.80 | 17.65 | 16.50 | 126,400 | 77,100 | 0.9 |
28/05/2024 |
16.50
|
2,565,300 | 16.50 | 16.80 | 16.25 | 120,800 | 156,300 | -0.6 |
27/05/2024 |
16.10
|
3,257,300 | 15.95 | 16.90 | 15.95 | 266,300 | 147,700 | 1.9 |
24/05/2024 |
15.95
|
5,118,900 | 15.90 | 16.70 | 15.30 | 428,600 | 302,300 | 2.0 |
23/05/2024 |
16
|
4,086,100 | 16.20 | 16.60 | 15.80 | 482,300 | 78,400 | 6.5 |
22/05/2024 |
16.40
|
3,631,900 | 16.85 | 17.20 | 16.20 | 178,800 | 466,100 | -4.8 |
21/05/2024 |
16.35
|
5,584,000 | 15.30 | 16.35 | 15.05 | 265,000 | 162,700 | 1.6 |
20/05/2024 |
15.30
|
3,061,500 | 15.15 | 15.55 | 15 | 198,100 | 83,100 | 1.7 |
17/05/2024 |
15.10
|
3,999,900 | 15.20 | 15.45 | 14.65 | 381,900 | 63,400 | 4.8 |
16/05/2024 |
15.10
|
4,078,800 | 15.30 | 15.75 | 15 | 545,400 | 168,800 | 5.7 |
15/05/2024 |
14.95
|
6,210,200 | 14 | 14.95 | 13.85 | 205,500 | 217,000 | -0.2 |
14/05/2024 |
14
|
2,862,100 | 14.20 | 14.20 | 13.55 | 238,700 | 221,960 | 0.2 |
13/05/2024 |
13.80
|
8,486,500 | 13.05 | 13.80 | 12.95 | 176,200 | 42,700 | 1.8 |
10/05/2024 |
12.90
|
4,397,800 | 13.05 | 13.25 | 12.75 | 187,200 | 75,800 | 1.4 |
09/05/2024 |
12.70
|
6,290,000 | 12 | 12.70 | 11.95 | 766,800 | 116,000 | 8.0 |
08/05/2024 |
11.90
|
5,995,400 | 11.20 | 11.90 | 11 | 448,300 | 35,100 | 4.9 |
07/05/2024 |
11.15
|
1,004,000 | 11.10 | 11.25 | 11.05 | 1,900 | 1,500 | 0.0 |
06/05/2024 |
11.10
|
1,548,500 | 10.70 | 11.10 | 10.70 | 137,800 | 4,100 | 1.5 |
03/05/2024 |
10.65
|
765,900 | 10.60 | 10.75 | 10.55 | 600 | 13,400 | -0.1 |
02/05/2024 |
10.55
|
364,200 | 10.60 | 10.65 | 10.45 | 4,500 | 32,800 | -0.3 |
26/04/2024 |
10.60
|
1,015,000 | 10.20 | 10.70 | 10.20 | 1,400 | 7,600 | -0.1 |
25/04/2024 |
10.35
|
475,600 | 10.40 | 10.45 | 10.20 | 1,100 | 55,800 | -0.6 |