| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
-0.90 | -5.36% | 19,197,700 | 274,186 | 4.2 |
15.40
17.30
15.90
|
|
2 tháng
(2024-09-23) |
-0.75 | -4.50% | 33,492,800 | -1,204,614 | -20.5 |
15.40
17.30
15.90
|
|
3 tháng
(2024-08-26) |
-1.15 | -6.74% | 48,109,900 | -1,885,014 | -32.1 |
15.40
17.85
15.90
|
|
6 tháng
(2024-05-27) |
0.60 | 3.92% | 129,554,000 | -3,332,754 | -55.4 |
15.05
17.85
15.90
|
|
12 tháng
(2023-11-28) |
4.12 | 34.95% | 199,076,800 | -2,011,248 | -35.0 |
11.70
17.85
15.90
|
|
24 tháng
(2022-12-05) |
4.59 | 40.60% | 382,869,900 | 1,079,747 | 11.3 |
10.28
17.85
15.90
|
|
36 tháng
(2021-12-08) |
-1.11 | -6.55% | 582,096,000 | 1,912,859 | 56.9 |
8.51
22.33
15.90
|
|
60 tháng
(2019-12-19) |
9.19 | 136.93% | 813,206,740 | 2,951,619 | 108.9 |
3.76
22.33
15.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/11/2024 |
15.90
|
188,300 | 16 | 16 | 15.80 | 0 | 50,800 | -0.8 |
| 21/11/2024 |
16
|
192,800 | 15.90 | 16 | 15.65 | 3,700 | 18,100 | -0.2 |
| 20/11/2024 |
15.90
|
721,300 | 15.45 | 16.10 | 15.45 | 436,400 | 74,600 | 5.7 |
| 19/11/2024 |
15.55
|
349,700 | 15.70 | 15.75 | 15.45 | 0 | 43,400 | -0.7 |
| 18/11/2024 |
15.70
|
314,600 | 15.40 | 15.80 | 15.40 | 86,200 | 55 | 1.3 |
| 15/11/2024 |
15.40
|
1,580,700 | 16.05 | 16.05 | 14.95 | 197,500 | 0 | 3.0 |
| 14/11/2024 |
16.05
|
1,029,400 | 16.50 | 16.50 | 15.80 | 71,400 | 4,500 | 1.1 |
| 13/11/2024 |
16.30
|
584,200 | 16.15 | 16.40 | 16.15 | 78,841 | 19,400 | 1.0 |
| 12/11/2024 |
16.15
|
1,010,700 | 16.40 | 16.60 | 16.15 | 100 | 96,600 | -1.6 |
| 11/11/2024 |
16.35
|
1,691,500 | 17.10 | 17.10 | 16.35 | 300 | 191,200 | -3.2 |
| 08/11/2024 |
17
|
583,200 | 17.15 | 17.20 | 16.95 | 45,000 | 46,300 | -0.0 |
| 07/11/2024 |
17.10
|
2,575,000 | 17.50 | 17.80 | 17.10 | 174,700 | 87,700 | 1.5 |
| 06/11/2024 |
17.30
|
1,260,300 | 17.20 | 17.30 | 16.95 | 0 | 0 | 0 |
| 05/11/2024 |
16.95
|
451,200 | 16.80 | 17.10 | 16.75 | 75,400 | 16,800 | 1.0 |
| 04/11/2024 |
16.80
|
449,400 | 17.05 | 17.15 | 16.65 | 500 | 62,500 | -1.0 |
| 01/11/2024 |
17.20
|
469,700 | 17.20 | 17.20 | 16.75 | 19,800 | 85,800 | -1.1 |
| 31/10/2024 |
17.25
|
1,097,700 | 17.10 | 17.30 | 16.90 | 534,800 | 0 | 9.2 |
| 30/10/2024 |
17.10
|
1,132,900 | 17.05 | 17.35 | 16.90 | 111,900 | 85,800 | 0.4 |
| 29/10/2024 |
17.05
|
1,033,600 | 16.90 | 17.15 | 16.65 | 370,400 | 279,400 | 1.5 |
| 28/10/2024 |
16.75
|
455,900 | 16.90 | 16.95 | 16.60 | 3,500 | 136,100 | -2.2 |
| 25/10/2024 |
16.75
|
1,000,300 | 16.50 | 17.30 | 16.50 | 40,400 | 466,700 | -7.2 |
| 24/10/2024 |
16.50
|
440,600 | 16.90 | 16.95 | 16.50 | 0 | 55,800 | -0.9 |
| 23/10/2024 |
16.80
|
584,700 | 17.05 | 17.05 | 16.75 | 3,200 | 158,300 | -2.6 |
| 22/10/2024 |
16.95
|
2,263,300 | 17.10 | 17.50 | 16.65 | 74,300 | 543,100 | -8.0 |
| 21/10/2024 |
16.75
|
480,300 | 16.40 | 16.75 | 16.35 | 6,700 | 160,200 | -2.5 |
| 18/10/2024 |
16.40
|
808,700 | 16.45 | 16.75 | 16.30 | 74,300 | 251,300 | -2.9 |
| 17/10/2024 |
16.30
|
244,700 | 16.35 | 16.40 | 16.15 | 24,700 | 33,500 | -0.1 |
| 16/10/2024 |
16.35
|
673,800 | 16.10 | 16.45 | 16.10 | 3,700 | 155,400 | -2.5 |
| 15/10/2024 |
16.15
|
419,100 | 16.30 | 16.40 | 16.10 | 0 | 41,100 | -0.7 |
| 14/10/2024 |
16.30
|
321,400 | 16.35 | 16.55 | 16.30 | 0 | 81,900 | -1.3 |
| 11/10/2024 |
16.35
|
357,300 | 16.25 | 16.50 | 16.20 | 0 | 73,200 | -1.2 |
| 10/10/2024 |
16.25
|
354,000 | 16.40 | 16.55 | 16.25 | 0 | 74,300 | -1.2 |
| 09/10/2024 |
16.30
|
468,900 | 16.30 | 16.50 | 16.20 | 40,000 | 121,400 | -1.3 |
| 08/10/2024 |
16.30
|
518,000 | 16.40 | 16.65 | 16.30 | 5,900 | 53,800 | -0.8 |
| 07/10/2024 |
16.40
|
298,000 | 16.60 | 16.60 | 16.35 | 20,000 | 0 | 0.3 |
| 04/10/2024 |
16.50
|
275,700 | 16.85 | 16.85 | 16.50 | 40,800 | 7,900 | 0.5 |
| 03/10/2024 |
16.80
|
1,323,200 | 16.75 | 16.80 | 16.30 | 0 | 7,400 | -0.1 |
| 02/10/2024 |
16.70
|
516,400 | 16.80 | 16.85 | 16.60 | 200 | 0 | 0.0 |
| 01/10/2024 |
16.80
|
555,500 | 16.85 | 16.95 | 16.75 | 4,200 | 12,400 | -0.1 |
| 30/09/2024 |
16.85
|
578,000 | 16.70 | 16.90 | 16.65 | 27,700 | 21,100 | 0.1 |
| 27/09/2024 |
16.70
|
600,000 | 16.90 | 16.95 | 16.65 | 0 | 5,500 | -0.1 |
| 26/09/2024 |
16.90
|
462,800 | 17.10 | 17.35 | 16.85 | 0 | 38,300 | -0.7 |
| 25/09/2024 |
17
|
2,050,900 | 16.75 | 17.30 | 16.55 | 5,200 | 124,000 | -2.0 |
| 24/09/2024 |
16.65
|
255,300 | 16.60 | 16.80 | 16.60 | 5,500 | 2,000 | 0.1 |
| 23/09/2024 |
16.65
|
469,800 | 16.75 | 16.80 | 16.60 | 0 | 4,200 | -0.1 |
| 20/09/2024 |
16.80
|
598,600 | 16.90 | 17 | 16.80 | 32,300 | 500 | 0.5 |
| 19/09/2024 |
16.90
|
500,000 | 17 | 17 | 16.80 | 0 | 7,800 | -0.1 |
| 18/09/2024 |
17
|
525,400 | 17 | 17.15 | 16.90 | 4,400 | 40,700 | -0.6 |
| 17/09/2024 |
17
|
471,900 | 16.65 | 17 | 16.55 | 700 | 1,600 | -0.0 |
| 16/09/2024 |
16.65
|
828,800 | 17.15 | 17.15 | 16.50 | 9,400 | 59,800 | -0.9 |
| 13/09/2024 |
16.95
|
377,500 | 17 | 17 | 16.80 | 0 | 10,900 | -0.2 |
| 12/09/2024 |
16.80
|
635,300 | 17.15 | 17.40 | 16.80 | 1,600 | 133,600 | -2.3 |
| 11/09/2024 |
17
|
785,000 | 17 | 17.10 | 16.75 | 700 | 43,600 | -0.7 |
| 10/09/2024 |
17
|
656,100 | 17.15 | 17.30 | 16.80 | 14,300 | 73,400 | -1.0 |
| 09/09/2024 |
16.90
|
766,000 | 17.05 | 17.30 | 16.90 | 0 | 0 | 0 |
| 06/09/2024 |
17.20
|
674,400 | 17.35 | 17.50 | 17.05 | 19,700 | 9,000 | 0.2 |
| 05/09/2024 |
17.35
|
741,400 | 17.80 | 17.80 | 17.10 | 43,900 | 108,300 | -1.1 |
| 04/09/2024 |
17.85
|
2,720,500 | 16.60 | 17.85 | 15.80 | 147,200 | 319,700 | -2.9 |
| 30/08/2024 |
16.70
|
457,300 | 16.80 | 16.90 | 16.70 | 3,000 | 75,200 | -1.2 |
| 29/08/2024 |
16.85
|
882,000 | 16.55 | 16.90 | 16.55 | 2,300 | 140,300 | -2.3 |
| 28/08/2024 |
16.60
|
685,400 | 16.95 | 16.95 | 16.45 | 9,200 | 24,800 | -0.3 |
| 27/08/2024 |
16.70
|
1,066,900 | 17.25 | 17.25 | 16.60 | 126,600 | 56,300 | 1.2 |
| 26/08/2024 |
17.05
|
1,244,600 | 17.65 | 17.65 | 17 | 103,600 | 93,800 | 0.2 |
| 23/08/2024 |
17.65
|
894,400 | 17.90 | 17.90 | 17.30 | 406,400 | 203,900 | 3.5 |
| 22/08/2024 |
17.60
|
2,907,300 | 17.10 | 17.85 | 16.90 | 777,400 | 567,600 | 3.5 |
| 21/08/2024 |
17.15
|
1,556,500 | 17.35 | 17.90 | 17.10 | 383,400 | 169,100 | 3.7 |
| 20/08/2024 |
17.35
|
1,399,000 | 17.30 | 17.40 | 16.85 | 108,600 | 32,400 | 1.3 |
| 19/08/2024 |
17.10
|
2,224,500 | 16.20 | 17.10 | 16.10 | 129,400 | 220,400 | -1.6 |
| 16/08/2024 |
16
|
1,168,800 | 15.45 | 16.20 | 15.45 | 94,300 | 274,300 | -2.9 |
| 15/08/2024 |
15.45
|
737,400 | 15.80 | 15.80 | 15.40 | 1,900 | 224,800 | -3.5 |
| 14/08/2024 |
15.80
|
810,500 | 16.20 | 16.70 | 15.80 | 28,200 | 168,500 | -2.3 |
| 13/08/2024 |
16.20
|
613,500 | 16.20 | 16.30 | 15.90 | 5,000 | 103,100 | -1.6 |
| 12/08/2024 |
16.20
|
1,210,400 | 15.70 | 16.30 | 15.60 | 170,900 | 155,800 | 0.2 |
| 09/08/2024 |
15.65
|
453,400 | 15.45 | 15.70 | 15.25 | 8,700 | 17,300 | -0.1 |
| 08/08/2024 |
15.40
|
603,000 | 15.75 | 15.75 | 15.20 | 0 | 209,900 | -3.3 |
| 07/08/2024 |
15.80
|
299,800 | 15.50 | 15.80 | 15.30 | 500 | 28,800 | -0.4 |
| 06/08/2024 |
15.50
|
573,100 | 15.50 | 15.65 | 15.15 | 10,500 | 175,100 | -2.5 |
| 05/08/2024 |
15.45
|
1,468,600 | 15.90 | 15.90 | 15.10 | 39,400 | 50,500 | -0.2 |
| 02/08/2024 |
16
|
1,312,700 | 14.95 | 16.35 | 14.95 | 573,900 | 30,800 | 8.5 |
| 01/08/2024 |
15.30
|
2,269,900 | 15.50 | 15.70 | 15.15 | 83,400 | 17,700 | 1.0 |
| 31/07/2024 |
15.65
|
1,226,800 | 16.05 | 16.05 | 15.65 | 6,600 | 53,600 | -0.7 |
| 30/07/2024 |
15.95
|
1,590,200 | 15.55 | 15.95 | 15.40 | 2,000 | 58,800 | -0.9 |
| 29/07/2024 |
15.55
|
463,600 | 15.70 | 15.70 | 15.25 | 2,000 | 58,800 | -0.9 |
| 26/07/2024 |
15.40
|
423,300 | 15.45 | 15.60 | 15.25 | 0 | 39,100 | -0.6 |
| 25/07/2024 |
15.45
|
317,600 | 15.25 | 15.45 | 15.05 | 8,800 | 46,900 | -0.6 |
| 24/07/2024 |
15.45
|
1,053,200 | 14.70 | 15.45 | 14.70 | 227,300 | 100,700 | 1.9 |
| 23/07/2024 |
15.05
|
1,131,900 | 15.70 | 15.70 | 14.70 | 111,200 | 96,700 | 0.2 |
| 22/07/2024 |
15.55
|
1,669,500 | 15.90 | 15.95 | 15.20 | 161,100 | 121,200 | 0.6 |
| 19/07/2024 |
16
|
776,500 | 16.45 | 16.50 | 15.95 | 11,900 | 39,700 | -0.5 |
| 18/07/2024 |
16.50
|
1,195,700 | 15.80 | 16.50 | 15.80 | 174,500 | 71,900 | 1.6 |
| 17/07/2024 |
15.90
|
2,885,400 | 17.10 | 17.30 | 15.90 | 174,100 | 263,400 | -1.6 |
| 16/07/2024 |
17.05
|
1,131,200 | 17.55 | 17.80 | 16.90 | 86,400 | 110,300 | -0.4 |
| 15/07/2024 |
17.40
|
856,700 | 17.20 | 17.80 | 17.10 | 30,700 | 94,700 | -1.1 |
| 12/07/2024 |
17.20
|
1,800,400 | 17.35 | 17.45 | 16.80 | 282,800 | 43,700 | 4.1 |
| 11/07/2024 |
17.30
|
2,235,200 | 18 | 18.30 | 17.10 | 64,400 | 312,600 | -4.5 |
| 10/07/2024 |
17.60
|
2,772,100 | 16.80 | 17.60 | 16.70 | 149,700 | 198,500 | -0.9 |
| 09/07/2024 |
16.45
|
1,692,300 | 16.45 | 16.80 | 16.25 | 17,400 | 130,200 | -1.9 |
| 08/07/2024 |
16.30
|
1,069,000 | 16.70 | 16.75 | 16.25 | 21,300 | 175,800 | -2.6 |
| 05/07/2024 |
16.50
|
2,043,000 | 16.15 | 16.85 | 16.15 | 198,000 | 175,200 | 0.4 |
| 04/07/2024 |
16.20
|
1,289,300 | 16 | 16.40 | 16 | 241,000 | 61,800 | 2.9 |