| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-21) |
-1.75 | -8.58% | 139,434,600 | -7,106,116 | -137.8 |
18.35
20.75
18.65
|
|
2 tháng
(2024-09-23) |
-1.45 | -7.21% | 365,172,900 | -6,448,716 | -124.8 |
18.35
21.35
18.65
|
|
3 tháng
(2024-08-22) |
-2.10 | -10.12% | 567,256,100 | -37,333,116 | -758.7 |
18.35
21.35
18.65
|
|
6 tháng
(2024-05-24) |
-2.90 | -13.46% | 1,413,203,000 | -57,633,319 | -1,214.5 |
18.35
25.35
18.65
|
|
12 tháng
(2023-11-27) |
-1.47 | -7.31% | 2,744,005,200 | -79,527,835 | -1,682.4 |
18.35
25.35
18.65
|
|
24 tháng
(2022-12-01) |
7.77 | 71.44% | 6,322,368,100 | 17,047,442 | -79.8 |
10.41
25.35
18.65
|
|
36 tháng
(2021-12-06) |
-8.86 | -32.21% | 8,654,320,500 | 2,945,745 | -497.0 |
6.95
33.46
18.65
|
|
60 tháng
(2019-12-17) |
13.13 | 237.76% | 13,596,052,300 | -36,914,507 | -1,001.8 |
3.11
39.30
18.65
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/11/2024 |
18.80
|
3,127,900 | 18.80 | 18.80 | 18.50 | 190,800 | 36,200 | 0 |
| 20/11/2024 |
18.65
|
5,426,700 | 18.20 | 18.90 | 18.15 | 71,400 | 1,107,431 | -19.4 |
| 19/11/2024 |
18.35
|
3,865,700 | 18.60 | 18.80 | 18.35 | 25,400 | 1,054,532 | -19.1 |
| 18/11/2024 |
18.55
|
5,872,100 | 18.40 | 18.70 | 18.20 | 383,400 | 1,677,053 | -23.7 |
| 15/11/2024 |
18.40
|
11,664,600 | 19.10 | 19.10 | 18.30 | 631,400 | 268,000 | 6.8 |
| 14/11/2024 |
19.10
|
12,265,500 | 19.95 | 20 | 19 | 100,500 | 1,168,200 | -20.8 |
| 13/11/2024 |
19.95
|
6,642,100 | 20.05 | 20.15 | 19.80 | 110,800 | 171,100 | -1.2 |
| 12/11/2024 |
20.15
|
3,682,800 | 20.50 | 20.50 | 20.10 | 18,000 | 18,200 | -0.0 |
| 11/11/2024 |
20.30
|
5,833,100 | 20.10 | 20.50 | 20 | 98,700 | 75,300 | 0.5 |
| 08/11/2024 |
20.20
|
5,626,100 | 20.30 | 20.50 | 20.15 | 65,600 | 827,100 | -15.4 |
| 07/11/2024 |
20.30
|
3,287,400 | 20.50 | 20.60 | 20.25 | 46,000 | 537,600 | -10.0 |
| 06/11/2024 |
20.35
|
3,652,800 | 20.10 | 20.40 | 20.10 | 0 | 0 | 0 |
| 05/11/2024 |
20
|
2,742,500 | 20.05 | 20.20 | 19.95 | 19,400 | 147,800 | -2.6 |
| 04/11/2024 |
19.95
|
4,771,800 | 20.05 | 20.30 | 19.90 | 14,600 | 71,200 | -1.1 |
| 01/11/2024 |
20.20
|
8,910,800 | 20.20 | 20.25 | 19.90 | 10,300 | 534,100 | -10.5 |
| 31/10/2024 |
20.25
|
5,818,700 | 20.30 | 20.40 | 20.20 | 18,500 | 314,200 | -6.0 |
| 30/10/2024 |
20.35
|
5,431,900 | 20.70 | 20.75 | 20.30 | 30,300 | 876,200 | -17.3 |
| 29/10/2024 |
20.70
|
5,104,500 | 20.90 | 20.90 | 20.60 | 58,000 | 249,900 | -4.0 |
| 28/10/2024 |
20.75
|
6,509,300 | 20.65 | 20.90 | 20.50 | 416,800 | 6,000 | 8.5 |
| 25/10/2024 |
20.30
|
5,669,300 | 20.50 | 20.70 | 20.30 | 182,500 | 929,200 | -15.3 |
| 24/10/2024 |
20.50
|
9,571,400 | 20.45 | 20.70 | 20.25 | 845,700 | 738,100 | 2.3 |
| 23/10/2024 |
20.30
|
4,666,400 | 20.25 | 20.50 | 20.20 | 242,600 | 252,200 | -0.2 |
| 22/10/2024 |
20.25
|
6,637,400 | 20.30 | 20.60 | 20.10 | 546,100 | 161,500 | 7.8 |
| 21/10/2024 |
20.40
|
5,781,700 | 20.50 | 20.75 | 20.40 | 198,700 | 55,900 | 2.9 |
| 18/10/2024 |
20.60
|
5,186,800 | 20.90 | 20.95 | 20.60 | 133,700 | 21,800 | 2.3 |
| 17/10/2024 |
20.80
|
7,681,000 | 20.50 | 20.80 | 20.25 | 585,200 | 29,800 | 11.4 |
| 16/10/2024 |
20.50
|
5,279,700 | 20.80 | 20.95 | 20.50 | 149,900 | 3,000 | 3.0 |
| 15/10/2024 |
20.80
|
8,578,700 | 21.05 | 21.10 | 20.75 | 244,000 | 123,900 | 2.5 |
| 14/10/2024 |
20.90
|
5,119,000 | 21.05 | 21.20 | 20.90 | 85,000 | 50,200 | 0.7 |
| 11/10/2024 |
21
|
5,818,200 | 21 | 21.10 | 20.85 | 4,500 | 392,400 | -8.1 |
| 10/10/2024 |
20.90
|
11,533,000 | 21.40 | 21.55 | 20.90 | 7,500 | 80,500 | -1.5 |
| 09/10/2024 |
21.30
|
11,710,000 | 21.45 | 21.60 | 21.25 | 60,900 | 855,800 | -17.1 |
| 08/10/2024 |
21.35
|
16,139,000 | 21 | 21.60 | 20.85 | 710,000 | 681,000 | 0.8 |
| 07/10/2024 |
21.05
|
6,567,300 | 21.30 | 21.35 | 20.95 | 67,600 | 236,200 | -3.6 |
| 04/10/2024 |
21.05
|
10,812,000 | 20.90 | 21.25 | 20.75 | 1,261,900 | 98,500 | 24.5 |
| 03/10/2024 |
20.80
|
21,258,200 | 21.40 | 21.50 | 20.75 | 234,700 | 90,500 | 3.1 |
| 02/10/2024 |
21.30
|
14,423,300 | 21.25 | 21.60 | 21.15 | 81,900 | 119,300 | -0.8 |
| 01/10/2024 |
21.30
|
20,595,200 | 21.60 | 22 | 21.30 | 231,600 | 320,700 | -2.0 |
| 30/09/2024 |
21.30
|
12,822,400 | 21.20 | 21.50 | 21.10 | 98,600 | 910,300 | -17.3 |
| 27/09/2024 |
20.95
|
17,349,100 | 20.85 | 21.30 | 20.80 | 110,900 | 133,300 | -0.4 |
| 26/09/2024 |
20.80
|
14,199,800 | 20.75 | 21 | 20.60 | 352,700 | 95,800 | 5.3 |
| 25/09/2024 |
20.70
|
19,759,300 | 20.50 | 20.95 | 20.40 | 1,111,000 | 73,800 | 21.5 |
| 24/09/2024 |
20.15
|
5,444,100 | 20 | 20.30 | 20 | 47,700 | 67,200 | -0.4 |
| 23/09/2024 |
20.10
|
5,462,200 | 20.40 | 20.60 | 20.10 | 170,400 | 708,300 | -10.9 |
| 20/09/2024 |
20.30
|
15,037,800 | 20.40 | 20.70 | 20.30 | 256,200 | 1,758,200 | -30.6 |
| 19/09/2024 |
20.20
|
7,330,600 | 20.20 | 20.40 | 20.20 | 56,000 | 5,400 | 1.0 |
| 18/09/2024 |
20.10
|
9,280,300 | 20.05 | 20.10 | 19.90 | 416,500 | 16,000 | 8.0 |
| 17/09/2024 |
20
|
5,872,500 | 19.50 | 20 | 19.50 | 248,300 | 353,600 | -2.1 |
| 16/09/2024 |
19.60
|
9,085,100 | 19.95 | 20.10 | 19.60 | 179,900 | 2,362,200 | -43.3 |
| 13/09/2024 |
19.95
|
7,262,300 | 20.20 | 20.30 | 19.90 | 2,600 | 1,835,100 | -36.8 |
| 12/09/2024 |
20.15
|
4,842,400 | 20.50 | 20.65 | 20.15 | 19,000 | 576,600 | -11.3 |
| 11/09/2024 |
20.30
|
8,507,800 | 20.10 | 20.45 | 19.95 | 109,700 | 1,165,600 | -21.2 |
| 10/09/2024 |
20.05
|
8,315,100 | 20.75 | 20.75 | 19.95 | 46,500 | 1,733,000 | -34.2 |
| 09/09/2024 |
20.40
|
15,083,100 | 20.30 | 20.85 | 20.10 | 0 | 0 | 0 |
| 06/09/2024 |
19.95
|
7,386,000 | 19.85 | 20 | 19.60 | 23,200 | 627,400 | -11.9 |
| 05/09/2024 |
19.90
|
14,013,300 | 20.40 | 20.45 | 19.80 | 40,000 | 3,646,600 | -72.5 |
| 04/09/2024 |
20.30
|
11,966,600 | 20.30 | 20.60 | 20.20 | 4,600 | 2,594,300 | -52.7 |
| 30/08/2024 |
20.80
|
7,760,200 | 20.80 | 21.05 | 20.75 | 137,400 | 32,200 | 2.2 |
| 29/08/2024 |
20.80
|
5,836,800 | 21 | 21.10 | 20.80 | 173,400 | 600,900 | -8.9 |
| 28/08/2024 |
20.90
|
15,082,700 | 20.95 | 21.20 | 20.60 | 4,600 | 3,525,600 | -73.6 |
| 27/08/2024 |
20.80
|
6,279,000 | 21 | 21 | 20.75 | 42,200 | 545,000 | -10.5 |
| 26/08/2024 |
21
|
13,718,000 | 21.45 | 21.60 | 20.90 | 37,600 | 3,438,300 | -71.9 |
| 23/08/2024 |
21.20
|
14,310,700 | 20.85 | 21.20 | 20.40 | 24,300 | 2,040,900 | -41.7 |
| 22/08/2024 |
20.75
|
15,112,900 | 21.25 | 21.35 | 20.60 | 77,100 | 5,926,600 | -121.9 |
| 21/08/2024 |
21.05
|
17,294,500 | 21.05 | 21.40 | 20.90 | 18,200 | 3,163,100 | -66.4 |
| 20/08/2024 |
20.85
|
13,000,700 | 20.80 | 21.05 | 20.50 | 513,000 | 1,933,000 | -29.3 |
| 19/08/2024 |
20.65
|
12,024,500 | 20.50 | 21.20 | 20.45 | 149,600 | 2,197,100 | -42.7 |
| 16/08/2024 |
20.35
|
14,166,000 | 19.60 | 20.45 | 19.60 | 683,600 | 3,480,900 | -56.6 |
| 15/08/2024 |
19.60
|
11,032,200 | 20.40 | 20.50 | 19.60 | 291,200 | 888,700 | -12.1 |
| 14/08/2024 |
20.35
|
5,977,900 | 20.80 | 20.85 | 20.35 | 69,700 | 1,034,400 | -19.8 |
| 13/08/2024 |
20.65
|
6,836,500 | 21.20 | 21.20 | 20.40 | 281,900 | 1,221,800 | -19.5 |
| 12/08/2024 |
21
|
3,915,300 | 20.90 | 21.30 | 20.85 | 3,500 | 16,500 | -0.3 |
| 09/08/2024 |
20.85
|
5,142,300 | 20.85 | 21.05 | 20.70 | 207,375 | 653,500 | -9.3 |
| 08/08/2024 |
20.60
|
5,867,100 | 20.85 | 21.20 | 20.45 | 58,200 | 445,100 | -8.1 |
| 07/08/2024 |
21.10
|
5,425,100 | 21 | 21.10 | 20.50 | 961,200 | 566,300 | 8.5 |
| 06/08/2024 |
20.95
|
9,877,100 | 20.40 | 20.95 | 20 | 1,566,000 | 1,101,700 | 10.3 |
| 05/08/2024 |
20
|
14,381,700 | 20.95 | 21.15 | 20 | 164,700 | 756,300 | -12.3 |
| 02/08/2024 |
21.45
|
9,848,900 | 20.40 | 21.55 | 20.40 | 1,397,300 | 131,500 | 26.6 |
| 01/08/2024 |
20.85
|
15,122,900 | 21.80 | 22 | 20.65 | 1,847,500 | 1,494,600 | 7.4 |
| 31/07/2024 |
21.80
|
27,851,700 | 23 | 23.10 | 21.30 | 1,056,500 | 3,616,100 | -57.7 |
| 30/07/2024 |
22.90
|
6,975,300 | 23.30 | 23.45 | 22.80 | 190,600 | 262,000 | -1.7 |
| 29/07/2024 |
23.30
|
7,244,300 | 23.40 | 23.70 | 23.20 | 190,600 | 262,000 | -1.7 |
| 26/07/2024 |
23.15
|
4,702,500 | 23 | 23.15 | 22.85 | 186,600 | 2,800 | 4.2 |
| 25/07/2024 |
22.85
|
5,992,400 | 22.70 | 23.15 | 22.65 | 62,600 | 757,900 | -15.9 |
| 24/07/2024 |
22.90
|
9,945,900 | 22.50 | 23.10 | 22.10 | 1,149,000 | 24,100 | 25.4 |
| 23/07/2024 |
22.60
|
11,000,500 | 23 | 23.20 | 22.50 | 897,100 | 1,102,900 | -4.7 |
| 22/07/2024 |
22.85
|
13,292,300 | 23.75 | 23.85 | 22.65 | 394,600 | 1,082,300 | -16.1 |
| 19/07/2024 |
23.75
|
9,444,000 | 24.25 | 24.25 | 23.65 | 15,100 | 2,792,800 | -66.4 |
| 18/07/2024 |
24.40
|
15,515,600 | 23.70 | 24.45 | 23.10 | 1,443,300 | 1,325,700 | 2.6 |
| 17/07/2024 |
23.70
|
23,028,000 | 24.35 | 24.45 | 22.90 | 668,300 | 1,592,800 | -22.3 |
| 16/07/2024 |
24.30
|
8,726,900 | 24.60 | 24.70 | 24.25 | 144,700 | 1,371,500 | -30.1 |
| 15/07/2024 |
24.55
|
7,446,100 | 25 | 25.05 | 24.40 | 44,200 | 1,421,600 | -33.9 |
| 12/07/2024 |
24.90
|
17,974,800 | 24.85 | 25.30 | 24.25 | 137,800 | 510,900 | -9.2 |
| 11/07/2024 |
24.85
|
16,543,500 | 25.50 | 25.60 | 24.70 | 314,400 | 1,727,900 | -35.7 |
| 10/07/2024 |
25.30
|
27,768,000 | 25.35 | 26.10 | 25.15 | 944,500 | 3,173,700 | -57.2 |
| 09/07/2024 |
25.20
|
12,808,100 | 25.40 | 25.50 | 24.90 | 1,057,800 | 1,815,300 | -19.0 |
| 08/07/2024 |
25.35
|
15,829,400 | 25.05 | 25.80 | 24.95 | 766,600 | 2,134,500 | -34.7 |
| 05/07/2024 |
24.95
|
8,410,900 | 25 | 25.20 | 24.65 | 234,500 | 441,800 | -5.1 |
| 04/07/2024 |
24.95
|
12,078,400 | 25.10 | 25.45 | 24.65 | 231,000 | 1,293,300 | -26.5 |
| 03/07/2024 |
24.90
|
11,403,000 | 24.95 | 25.20 | 24.85 | 799,300 | 1,165,200 | -9.1 |
| 02/07/2024 |
24.85
|
9,312,600 | 24.50 | 24.85 | 24.30 | 668,600 | 994,400 | -7.9 |