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) |
0.85 | 4.64% | 213,008,600 | -6,753,893 | -132.1 |
18.30
20.10
19.15
|
2 tháng
(2024-07-22) |
-0.90 | -4.49% | 410,539,200 | -17,487,655 | -328.9 |
16.80
20.15
19.15
|
3 tháng
(2024-06-20) |
-1.10 | -5.43% | 695,266,400 | -84,173,979 | -1,717.8 |
16.80
21.85
19.15
|
6 tháng
(2024-03-22) |
-7.55 | -28.28% | 1,157,447,400 | -173,786,514 | -3,781.9 |
16.80
26.70
19.15
|
12 tháng
(2023-09-25) |
-7.45 | -28.01% | 1,984,189,800 | -239,082,202 | -5,263.6 |
16.80
27.80
19.15
|
24 tháng
(2022-09-29) |
-8.05 | -29.60% | 2,812,469,100 | -211,327,695 | -4,468.6 |
16.80
31.55
19.15
|
36 tháng
(2021-10-04) |
-9.10 | -32.21% | 4,012,465,300 | -171,849,503 | -3,304.1 |
16.80
36
19.15
|
60 tháng
(2019-10-15) |
-12.70 | -39.87% | 6,138,541,720 | -213,039,882 | -3,848.0 |
16.80
37.80
19.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2024 |
19.15
|
8,583,000 | 19.45 | 19.75 | 19.15 | 323,386 | 727,400 | -7.8 |
17/09/2024 |
19.40
|
6,036,500 | 19 | 19.40 | 18.90 | 2,265,550 | 828,150 | 27.6 |
16/09/2024 |
18.90
|
5,645,600 | 19.30 | 19.40 | 18.90 | 0 | 0 | 0 |
13/09/2024 |
19.30
|
4,986,800 | 19.10 | 19.40 | 18.85 | 850,200 | 81,300 | 14.7 |
12/09/2024 |
19
|
3,212,500 | 19.30 | 19.35 | 19 | 310,839 | 746,502 | -8.4 |
11/09/2024 |
19.10
|
8,396,500 | 19.20 | 19.35 | 18.60 | 1,327,300 | 963,500 | 6.7 |
10/09/2024 |
19.20
|
19,049,800 | 20.20 | 20.30 | 19.05 | 642,941 | 1,931,400 | -25.3 |
09/09/2024 |
20.10
|
7,303,300 | 19.95 | 20.25 | 19.85 | 1,146,200 | 894,700 | 5.0 |
06/09/2024 |
20.10
|
11,269,400 | 19.75 | 20.10 | 19.40 | 2,326,100 | 679,120 | 32.7 |
05/09/2024 |
19.70
|
12,485,100 | 19.80 | 20.35 | 19.65 | 581,708 | 661,300 | -1.5 |
04/09/2024 |
19.70
|
11,532,600 | 19 | 19.70 | 18.85 | 1,840,400 | 977,400 | 16.9 |
30/08/2024 |
19.20
|
7,658,100 | 19.35 | 19.45 | 19.20 | 980,820 | 3,504,320 | -48.5 |
29/08/2024 |
19.25
|
12,572,000 | 19.50 | 19.75 | 19.15 | 378,540 | 4,745,600 | -84.5 |
28/08/2024 |
19.50
|
12,575,200 | 20.15 | 20.20 | 19.50 | 181,230 | 1,225,002 | -20.6 |
27/08/2024 |
20.05
|
15,093,200 | 19.85 | 20.65 | 19.75 | 732,000 | 1,412,541 | -13.8 |
26/08/2024 |
19.85
|
10,385,400 | 19.70 | 20.10 | 19.60 | 620,400 | 649,900 | -0.6 |
23/08/2024 |
19.50
|
7,332,100 | 19.80 | 19.85 | 19.40 | 138,200 | 711,100 | -11.3 |
22/08/2024 |
19.70
|
22,027,900 | 18.90 | 20.15 | 18.90 | 772,327 | 1,503,800 | -14.6 |
21/08/2024 |
18.90
|
6,213,600 | 18.75 | 18.90 | 18.65 | 376,700 | 232,540 | 2.7 |
20/08/2024 |
18.75
|
13,861,700 | 18.25 | 19 | 18.25 | 367,700 | 447,300 | -1.6 |
19/08/2024 |
18.30
|
6,788,300 | 18.45 | 18.45 | 18.20 | 225,241 | 287,700 | -1.2 |
16/08/2024 |
18.30
|
8,623,500 | 17.95 | 18.45 | 17.90 | 267,439 | 84,600 | 3.3 |
15/08/2024 |
17.80
|
7,865,700 | 18.05 | 18.25 | 17.80 | 588,250 | 1,112,000 | -9.4 |
14/08/2024 |
18
|
12,337,200 | 17.50 | 18.15 | 17.50 | 2,341,900 | 569,900 | 31.6 |
13/08/2024 |
17.45
|
4,207,100 | 17.40 | 17.70 | 17.35 | 347,500 | 750,225 | -7.0 |
12/08/2024 |
17.40
|
4,950,200 | 17.45 | 17.65 | 17.25 | 220,600 | 845,300 | -10.9 |
09/08/2024 |
17.50
|
4,712,100 | 17.80 | 17.80 | 17.35 | 194,800 | 1,044,570 | -14.9 |
08/08/2024 |
17.65
|
8,490,200 | 17.90 | 18 | 17.45 | 97,300 | 1,333,800 | -21.8 |
07/08/2024 |
18
|
21,450,600 | 17.70 | 18.15 | 17.65 | 2,367,900 | 2,667,600 | -5.3 |
06/08/2024 |
17
|
12,005,000 | 17 | 17.20 | 16.70 | 2,436,500 | 3,528,325 | -18.3 |
05/08/2024 |
16.80
|
13,626,200 | 17.75 | 17.85 | 16.80 | 281,800 | 1,926,300 | -28.6 |
02/08/2024 |
17.95
|
9,306,900 | 17.95 | 18.15 | 17.75 | 777,100 | 1,286,700 | -9.1 |
01/08/2024 |
18.20
|
13,055,900 | 18.65 | 18.85 | 17.80 | 254,070 | 608,600 | -6.5 |
31/07/2024 |
18.60
|
6,988,200 | 18.80 | 19.10 | 18.55 | 257,410 | 1,426,200 | -21.9 |
30/07/2024 |
18.75
|
10,130,800 | 18.85 | 18.95 | 18.55 | 189,000 | 840,560 | -12.2 |
29/07/2024 |
18.95
|
9,488,900 | 19.40 | 19.55 | 18.95 | 28,700 | 1,038,300 | -19.4 |
26/07/2024 |
19.30
|
14,275,800 | 19.80 | 19.85 | 19.20 | 245,432 | 733,108 | -9.5 |
25/07/2024 |
19.70
|
14,310,000 | 20.10 | 20.45 | 19.70 | 98,700 | 444,600 | -7.0 |
24/07/2024 |
20.15
|
5,260,200 | 20.05 | 20.20 | 19.80 | 250,230 | 370,200 | -2.4 |
23/07/2024 |
20.05
|
8,859,200 | 20.25 | 20.40 | 19.95 | 139,900 | 1,119,975 | -19.8 |
22/07/2024 |
20.05
|
7,586,900 | 19.90 | 20.15 | 19.60 | 93,270 | 480,700 | -7.7 |
19/07/2024 |
19.90
|
5,274,100 | 20.25 | 20.30 | 19.85 | 116,100 | 293,900 | -3.6 |
18/07/2024 |
20.15
|
9,699,200 | 19.80 | 20.15 | 19.60 | 1,278,465 | 1,426,400 | -3.0 |
17/07/2024 |
19.75
|
17,511,300 | 20.30 | 20.35 | 19.75 | 97,500 | 784,700 | -13.8 |
16/07/2024 |
20.20
|
10,324,900 | 20.40 | 20.55 | 20.15 | 90,100 | 1,274,600 | -24.1 |
15/07/2024 |
20.35
|
11,248,900 | 20.90 | 20.95 | 20.35 | 124,201 | 896,302 | -15.9 |
12/07/2024 |
20.75
|
8,545,000 | 20.75 | 21.25 | 20.65 | 142,330 | 1,309,820 | -24.3 |
11/07/2024 |
20.70
|
9,049,100 | 20.70 | 21.05 | 20.65 | 0 | 0 | 0 |
10/07/2024 |
20.55
|
9,607,200 | 20.60 | 21.05 | 20.55 | 108,100 | 1,856,100 | -36.1 |
09/07/2024 |
20.50
|
10,564,600 | 20.30 | 20.70 | 20.20 | 174,801 | 4,670,322 | -92.7 |
08/07/2024 |
20.30
|
18,447,500 | 20.80 | 20.80 | 20.30 | 156,700 | 6,563,860 | -131.1 |
05/07/2024 |
20.80
|
19,509,000 | 21.40 | 21.40 | 20.70 | 123,891 | 7,585,900 | -156.2 |
04/07/2024 |
21.25
|
11,937,600 | 21.30 | 21.70 | 21.10 | 595,890 | 5,798,400 | -111.3 |
03/07/2024 |
21.30
|
34,019,400 | 21.55 | 21.60 | 20.95 | 436,100 | 19,970,500 | -414.5 |
02/07/2024 |
21.70
|
8,412,700 | 21.90 | 22 | 21.60 | 500,100 | 1,953,000 | -31.6 |
01/07/2024 |
21.85
|
13,748,100 | 20.70 | 21.85 | 20.60 | 528,000 | 1,237,300 | -14.8 |
28/06/2024 |
20.45
|
12,792,300 | 20.40 | 21.20 | 20.40 | 1,700,300 | 3,382,038 | -34.5 |
27/06/2024 |
20.40
|
7,612,600 | 20.80 | 20.95 | 20.35 | 506,760 | 1,091,200 | -12.1 |
26/06/2024 |
20.80
|
5,887,300 | 21.50 | 21.50 | 20.75 | 233,650 | 1,135,654 | -18.9 |
25/06/2024 |
21.30
|
25,463,000 | 20.10 | 21.30 | 20.05 | 6,793,200 | 7,333,969 | -11.9 |
24/06/2024 |
19.95
|
10,146,400 | 19.90 | 20.50 | 19.90 | 2,217,500 | 4,998,267 | -55.8 |
21/06/2024 |
20
|
12,265,100 | 20.25 | 20.30 | 19.85 | 1,417,410 | 5,669,865 | -85.0 |
20/06/2024 |
20.25
|
12,661,900 | 20.60 | 20.80 | 20.05 | 253,410 | 5,048,735 | -97.7 |
19/06/2024 |
20.65
|
10,528,900 | 21.15 | 21.20 | 20.65 | 325,111 | 3,078,563 | -57.3 |
18/06/2024 |
21.10
|
6,162,500 | 21.25 | 21.35 | 21.10 | 120,701 | 1,490,464 | -29.0 |
17/06/2024 |
21.15
|
8,662,300 | 21.60 | 21.60 | 21.10 | 141,400 | 3,562,490 | -72.6 |
14/06/2024 |
21.45
|
10,375,100 | 21.80 | 21.85 | 21.45 | 202,130 | 3,522,301 | -71.9 |
13/06/2024 |
21.70
|
8,894,900 | 21.90 | 22.05 | 21.60 | 0 | 0 | 0 |
12/06/2024 |
21.85
|
7,999,200 | 21.70 | 21.95 | 21.60 | 692,321 | 5,389,148 | -102.1 |
11/06/2024 |
21.70
|
11,747,400 | 22.15 | 22.25 | 21.65 | 221,779 | 3,417,914 | -69.7 |
10/06/2024 |
22.10
|
5,855,400 | 22.30 | 22.45 | 22.05 | 1,191,841 | 1,879,557 | -15.2 |
07/06/2024 |
22.20
|
6,500,900 | 22.50 | 22.60 | 22.20 | 63,100 | 1,121,599 | -23.6 |
06/06/2024 |
22.50
|
6,309,300 | 22.70 | 22.80 | 22.20 | 34,300 | 1,561,069 | -34.3 |
05/06/2024 |
22.50
|
9,512,500 | 22.20 | 22.80 | 22.15 | 489,020 | 1,738,052 | -28.0 |
04/06/2024 |
22.10
|
4,847,800 | 22.40 | 22.45 | 22.05 | 113,980 | 1,268,205 | -25.6 |
03/06/2024 |
22.30
|
7,069,100 | 21.95 | 22.45 | 21.95 | 1,828,880 | 2,320,682 | -10.8 |
31/05/2024 |
21.75
|
5,366,300 | 22.10 | 22.10 | 21.65 | 81,050 | 3,367,306 | -71.5 |
30/05/2024 |
21.60
|
11,224,000 | 22.10 | 22.10 | 21.60 | 153,510 | 4,779,287 | -100.5 |
29/05/2024 |
22.15
|
7,463,700 | 22.50 | 22.50 | 22.10 | 123,800 | 2,798,583 | -59.5 |
28/05/2024 |
22.45
|
3,615,500 | 22.35 | 22.55 | 22.30 | 165,550 | 836,643 | -15.0 |
27/05/2024 |
22.30
|
4,552,900 | 22.30 | 22.40 | 22.20 | 542,840 | 1,909,506 | -30.5 |
24/05/2024 |
22.30
|
14,276,500 | 22.90 | 22.90 | 22.05 | 761,700 | 3,322,181 | -57.8 |
23/05/2024 |
23
|
5,808,600 | 23 | 23.20 | 22.75 | 253,520 | 1,050,566 | -18.3 |
22/05/2024 |
23.15
|
13,070,700 | 23.10 | 23.70 | 23.10 | 65,900 | 2,422,111 | -55.0 |
21/05/2024 |
23.15
|
9,300,200 | 22.90 | 23.25 | 22.70 | 769,100 | 2,167,548 | -32.2 |
20/05/2024 |
22.85
|
6,019,600 | 23.25 | 23.55 | 22.85 | 198,500 | 1,254,450 | -24.3 |
17/05/2024 |
23.10
|
10,951,000 | 22.70 | 23.25 | 22.50 | 789,000 | 2,771,025 | -45.7 |
16/05/2024 |
22.65
|
6,049,800 | 22.50 | 22.80 | 22.45 | 639,500 | 586,200 | 1.2 |
15/05/2024 |
22.35
|
5,426,800 | 22.30 | 22.40 | 22.15 | 311,230 | 1,581,827 | -28.3 |
14/05/2024 |
22.25
|
5,075,300 | 22.80 | 22.85 | 22.15 | 37,700 | 2,151,300 | -47.2 |
13/05/2024 |
22.25
|
4,557,100 | 22.50 | 22.60 | 22.10 | 392,350 | 948,710 | -12.4 |
10/05/2024 |
22.50
|
7,424,200 | 22.90 | 23 | 22.30 | 42,100 | 2,004,900 | -44.2 |
09/05/2024 |
22.85
|
5,065,300 | 23.15 | 23.40 | 22.85 | 138,600 | 1,101,700 | -22.2 |
08/05/2024 |
23.20
|
7,711,400 | 23.30 | 23.35 | 22.85 | 468,300 | 2,673,914 | -50.9 |
07/05/2024 |
23.35
|
6,722,900 | 23.35 | 23.60 | 22.85 | 289,123 | 864,200 | -13.4 |
06/05/2024 |
23.35
|
8,148,400 | 23.50 | 23.50 | 23 | 1,063,400 | 1,620,500 | -13.0 |
03/05/2024 |
23.40
|
13,035,400 | 22.85 | 23.65 | 22.75 | 2,847,668 | 1,057,900 | 41.8 |
02/05/2024 |
22.75
|
6,044,600 | 22.45 | 22.80 | 22.35 | 505,262 | 2,589,300 | -47.1 |
26/04/2024 |
22.45
|
7,637,500 | 22.20 | 22.60 | 22 | 1,698,600 | 4,245,300 | -56.6 |
25/04/2024 |
22.55
|
4,172,100 | 22.35 | 22.60 | 22.10 | 632,100 | 307,000 | 7.3 |