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) |
-1.20 | -5.06% | 305,169,000 | -405,877 | -18.4 |
21.70
25.15
22.65
|
2 tháng
(2024-07-22) |
-1.50 | -6.25% | 539,751,100 | 1,404,581 | 20.5 |
21.70
25.15
22.65
|
3 tháng
(2024-06-20) |
-4.05 | -15.25% | 781,296,000 | 894,637 | 6.5 |
21.70
27.60
22.65
|
6 tháng
(2024-03-22) |
-9.45 | -29.58% | 1,913,740,900 | -8,540,829 | -270.1 |
21.70
33.60
22.65
|
12 tháng
(2023-09-25) |
-1.35 | -5.66% | 4,488,305,300 | -5,378,218 | -188.6 |
19.05
33.60
22.65
|
24 tháng
(2022-09-29) |
-7.50 | -25% | 9,210,396,500 | 10,489,130 | 48.5 |
10.10
33.60
22.65
|
36 tháng
(2021-10-04) |
-2.13 | -8.65% | 11,077,597,800 | 15,830,751 | 431.8 |
10.10
98.20
22.65
|
60 tháng
(2019-10-15) |
13.17 | 141.15% | 12,815,050,490 | -92,318,887 | -1,710.4 |
6.59
98.20
22.65
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
22.90
|
10,010,300 | 22.65 | 23.10 | 22.65 | 1,402,613 | 544,600 | 16.6 |
18/09/2024 |
22.65
|
9,181,800 | 22.60 | 22.80 | 22.35 | 847,000 | 705,157 | 3.2 |
17/09/2024 |
22.50
|
12,889,800 | 21.70 | 22.60 | 21.70 | 2,065,400 | 242,800 | 40.3 |
16/09/2024 |
21.90
|
7,796,400 | 22 | 22.10 | 21.50 | 0 | 0 | 0 |
13/09/2024 |
22
|
6,622,500 | 21.75 | 22.10 | 21.60 | 920,800 | 20,300 | 19.6 |
12/09/2024 |
21.70
|
4,728,500 | 22.10 | 22.20 | 21.70 | 29,400 | 189,900 | -3.5 |
11/09/2024 |
21.90
|
8,734,800 | 22.35 | 22.35 | 21.50 | 154,500 | 742,000 | -13.0 |
10/09/2024 |
22.50
|
13,617,000 | 22.50 | 22.60 | 21.70 | 72,800 | 273,900 | -4.4 |
09/09/2024 |
22.45
|
6,241,800 | 22.40 | 22.80 | 22.20 | 404,200 | 145,900 | 5.8 |
06/09/2024 |
22.45
|
18,662,500 | 22.90 | 22.95 | 21.95 | 544,600 | 360,800 | 4.0 |
05/09/2024 |
22.85
|
12,148,300 | 23.35 | 23.70 | 22.75 | 424,000 | 367,600 | 1.1 |
04/09/2024 |
23.35
|
9,372,300 | 22.75 | 23.40 | 22.60 | 355,929 | 172,500 | 4.1 |
30/08/2024 |
23.20
|
32,324,200 | 23.60 | 23.80 | 22.60 | 398,088 | 271,700 | 2.8 |
29/08/2024 |
23.85
|
10,908,100 | 24 | 24.40 | 23.80 | 225,500 | 74,200 | 3.6 |
28/08/2024 |
24.05
|
41,917,700 | 25.30 | 25.60 | 23.40 | 460,206 | 676,200 | -5.6 |
27/08/2024 |
25.05
|
15,858,500 | 24.80 | 25.35 | 24.70 | 220,300 | 166,200 | 1.3 |
26/08/2024 |
25.10
|
11,865,800 | 25.35 | 25.40 | 25 | 18,900 | 423,400 | -10.2 |
23/08/2024 |
25.15
|
20,017,700 | 24.65 | 25.50 | 24.40 | 628,100 | 933,900 | -7.7 |
22/08/2024 |
24.65
|
10,226,200 | 24.60 | 24.95 | 24.35 | 134,000 | 1,031,300 | -22.2 |
21/08/2024 |
24.55
|
21,433,200 | 24.95 | 25.05 | 24.30 | 150,200 | 2,644,400 | -61.4 |
20/08/2024 |
25.05
|
26,124,600 | 23.95 | 25.20 | 23.65 | 911,700 | 131,800 | 18.7 |
19/08/2024 |
23.70
|
13,679,100 | 24.15 | 24.40 | 23.60 | 478,400 | 134,100 | 8.2 |
16/08/2024 |
23.75
|
28,028,300 | 22.50 | 23.75 | 22.30 | 3,067,300 | 154,100 | 67.1 |
15/08/2024 |
22.20
|
13,801,500 | 22.20 | 22.30 | 21.70 | 266,296 | 158,900 | 2.3 |
14/08/2024 |
22.20
|
9,755,100 | 22.45 | 22.60 | 21.90 | 58,300 | 27,300 | 0.7 |
13/08/2024 |
22.40
|
7,255,400 | 22.30 | 22.70 | 22.05 | 237,600 | 175,200 | 1.4 |
12/08/2024 |
22.30
|
34,262,900 | 21.70 | 22.50 | 21.55 | 199,077 | 29,122 | 3.7 |
09/08/2024 |
23.15
|
6,766,300 | 23.25 | 23.35 | 22.85 | 1,583 | 20,000 | -0.4 |
08/08/2024 |
22.90
|
8,715,500 | 22.90 | 23.40 | 22.55 | 165,600 | 28,000 | 3.2 |
07/08/2024 |
23
|
7,076,900 | 23 | 23.30 | 22.65 | 26,500 | 381,600 | -8.2 |
06/08/2024 |
22.80
|
9,612,800 | 23 | 23.20 | 22.20 | 46,100 | 27,300 | 0.4 |
05/08/2024 |
22.55
|
19,505,800 | 23.20 | 23.50 | 22.25 | 6,900 | 50,900 | -1.0 |
02/08/2024 |
23.90
|
10,272,000 | 23.30 | 23.90 | 22.70 | 369,000 | 83,000 | 6.6 |
01/08/2024 |
23.35
|
14,146,400 | 24.40 | 24.40 | 22.75 | 7,300 | 85,300 | -1.8 |
31/07/2024 |
24.45
|
6,756,000 | 24.40 | 24.80 | 23.95 | 86,500 | 48,800 | 0.9 |
30/07/2024 |
24.30
|
6,133,100 | 24.30 | 24.55 | 23.65 | 8,304 | 103,000 | -2.3 |
29/07/2024 |
24.50
|
8,713,400 | 24.50 | 25.05 | 24.30 | 45,300 | 388,200 | -8.6 |
26/07/2024 |
24.30
|
5,500,900 | 24.30 | 24.30 | 23.70 | 23,820 | 262,100 | -5.7 |
25/07/2024 |
24.30
|
5,816,300 | 24.05 | 24.30 | 23.80 | 15,800 | 697,500 | -16.4 |
24/07/2024 |
24.45
|
12,335,900 | 23.05 | 24.55 | 22.95 | 303,300 | 612,600 | -7.7 |
23/07/2024 |
23.30
|
5,807,800 | 24.20 | 24.20 | 23.20 | 2,000 | 245,700 | -5.8 |
22/07/2024 |
24
|
14,319,800 | 23.50 | 24.15 | 23 | 557,900 | 105,400 | 10.5 |
19/07/2024 |
23.80
|
11,849,400 | 24.80 | 24.80 | 23.50 | 77,100 | 160,900 | -2.1 |
18/07/2024 |
24.70
|
12,650,600 | 24.55 | 24.75 | 23.90 | 339,800 | 402,800 | -1.6 |
17/07/2024 |
24.50
|
35,495,200 | 26.35 | 26.50 | 24.50 | 965,600 | 731,700 | 5.7 |
16/07/2024 |
26.30
|
7,934,800 | 26.60 | 26.95 | 26.30 | 7,100 | 137,300 | -3.4 |
15/07/2024 |
26.55
|
5,727,000 | 26.70 | 26.90 | 26.55 | 347,303 | 17,800 | 8.7 |
12/07/2024 |
26.70
|
6,914,700 | 27.30 | 27.30 | 26.65 | 9,100 | 156,601 | -3.9 |
11/07/2024 |
27.05
|
16,669,300 | 26.70 | 27.65 | 26.65 | 0 | 0 | 0 |
10/07/2024 |
26.45
|
6,402,900 | 26.60 | 26.85 | 26.35 | 7,600 | 125,100 | -3.1 |
09/07/2024 |
26.50
|
7,136,100 | 26.30 | 26.70 | 26.30 | 110,000 | 66,900 | 1.1 |
08/07/2024 |
26.35
|
14,275,500 | 26.90 | 26.95 | 26.20 | 201,200 | 120,500 | 2.1 |
05/07/2024 |
26.85
|
8,940,100 | 27.10 | 27.30 | 26.70 | 6,600 | 36,830 | -0.8 |
04/07/2024 |
27.10
|
7,289,900 | 27.40 | 27.70 | 27 | 7,000 | 202,500 | -5.4 |
03/07/2024 |
27.40
|
5,786,300 | 27.65 | 27.75 | 27.25 | 6,700 | 94,100 | -2.4 |
02/07/2024 |
27.60
|
12,915,600 | 27.15 | 27.65 | 26.75 | 330,500 | 111,300 | 5.9 |
01/07/2024 |
26.90
|
5,851,400 | 26.65 | 27.10 | 26.50 | 213,100 | 322,500 | -2.9 |
28/06/2024 |
26.55
|
8,247,600 | 27.30 | 27.30 | 26.45 | 7,100 | 189,561 | -4.9 |
27/06/2024 |
27.25
|
13,592,000 | 26.40 | 27.45 | 26.20 | 338,600 | 302,900 | 0.8 |
26/06/2024 |
26.35
|
7,238,900 | 26.75 | 26.90 | 26.20 | 145,407 | 134,571 | 0.3 |
25/06/2024 |
26.75
|
5,078,400 | 26.95 | 26.95 | 26.55 | 39,600 | 50,191 | -0.3 |
24/06/2024 |
26.55
|
18,895,700 | 26.50 | 27.25 | 26.50 | 381,600 | 87,700 | 7.9 |
21/06/2024 |
26.15
|
9,635,400 | 26.50 | 26.60 | 26.15 | 4,700 | 502,200 | -13.0 |
20/06/2024 |
26.55
|
13,018,100 | 27.05 | 27.05 | 26.20 | 4,200 | 105,900 | -2.7 |
19/06/2024 |
26.85
|
9,866,100 | 27.30 | 27.30 | 26.75 | 23,800 | 711,100 | -18.5 |
18/06/2024 |
27
|
7,306,800 | 27.10 | 27.45 | 27 | 10,000 | 83,600 | -2.0 |
17/06/2024 |
27
|
12,611,200 | 27.40 | 27.50 | 27 | 59,070 | 84,300 | -0.7 |
14/06/2024 |
27.40
|
13,479,800 | 28.25 | 28.30 | 27.40 | 60,020 | 231,000 | -4.8 |
13/06/2024 |
28.20
|
19,557,100 | 28 | 28.70 | 27.95 | 0 | 0 | 0 |
12/06/2024 |
27.75
|
8,735,500 | 27.60 | 27.80 | 27.35 | 18,084 | 121,500 | -2.9 |
11/06/2024 |
27.50
|
10,426,700 | 27.80 | 27.90 | 27.35 | 5,500 | 110,900 | -2.9 |
10/06/2024 |
27.80
|
10,417,600 | 27.85 | 28.20 | 27.50 | 30,667 | 862,100 | -23.1 |
07/06/2024 |
27.65
|
7,612,000 | 28 | 28 | 27.60 | 14,260 | 27,000 | -0.4 |
06/06/2024 |
27.75
|
11,956,400 | 28.25 | 28.25 | 27.55 | 62,100 | 172,600 | -3.1 |
05/06/2024 |
28.05
|
11,003,400 | 28.50 | 28.60 | 28.05 | 10,400 | 38,100 | -0.8 |
04/06/2024 |
28.30
|
9,241,100 | 28.65 | 28.70 | 28.30 | 14,060 | 44,254 | -0.9 |
03/06/2024 |
28.55
|
15,720,100 | 28.05 | 28.95 | 28.05 | 452,200 | 43,900 | 11.6 |
31/05/2024 |
27.75
|
9,390,500 | 27.95 | 28.15 | 27.50 | 4,200 | 136,800 | -3.7 |
30/05/2024 |
27.60
|
15,645,200 | 27.60 | 27.90 | 27.15 | 59,300 | 87,100 | -0.8 |
29/05/2024 |
27.95
|
13,197,700 | 28 | 28.25 | 27.60 | 73,500 | 286,700 | -6.0 |
28/05/2024 |
27.85
|
10,454,600 | 27.60 | 28.30 | 27.55 | 48,700 | 22,000 | 0.7 |
27/05/2024 |
27.35
|
14,699,800 | 27.80 | 27.85 | 27.35 | 59,133 | 449,700 | -10.8 |
24/05/2024 |
27.80
|
31,504,200 | 29 | 29.45 | 27.30 | 148,100 | 216,100 | -1.9 |
23/05/2024 |
29.20
|
13,634,800 | 29.20 | 29.25 | 28.75 | 7,400 | 100,500 | -2.7 |
22/05/2024 |
29.30
|
24,604,600 | 29 | 29.70 | 28.90 | 375,500 | 456,400 | -2.4 |
21/05/2024 |
28.90
|
16,918,700 | 29 | 29.10 | 28.50 | 19,400 | 523,334 | -14.5 |
20/05/2024 |
29.05
|
14,256,800 | 29.80 | 29.80 | 29.05 | 11,500 | 389,200 | -11.1 |
17/05/2024 |
29.25
|
18,538,300 | 28.70 | 29.30 | 28.60 | 5,400 | 51,993 | -1.4 |
16/05/2024 |
28.70
|
17,896,100 | 29.05 | 29.50 | 28.70 | 46,400 | 241,275 | -5.7 |
15/05/2024 |
28.50
|
14,586,500 | 28.50 | 28.80 | 28.25 | 1,865 | 161,000 | -4.5 |
14/05/2024 |
28.35
|
11,075,800 | 28.55 | 28.85 | 28.30 | 440,129 | 52,400 | 11.1 |
13/05/2024 |
28.50
|
13,827,800 | 28.80 | 28.85 | 27.75 | 41,530 | 1,209,800 | -33.3 |
10/05/2024 |
28.60
|
20,979,000 | 28.30 | 28.90 | 28.05 | 1,093,150 | 12,220 | 30.8 |
09/05/2024 |
28.10
|
15,533,200 | 28.95 | 29.15 | 28 | 19,250 | 1,398,000 | -39.4 |
08/05/2024 |
28.60
|
28,545,700 | 27.40 | 29 | 26.90 | 1,305,600 | 164,900 | 31.9 |
07/05/2024 |
27.85
|
13,921,600 | 28.15 | 28.20 | 27.65 | 70,000 | 96,000 | -0.7 |
06/05/2024 |
28.10
|
21,566,000 | 27.25 | 28.20 | 26.90 | 1,580,192 | 9,200 | 43.6 |
03/05/2024 |
26.85
|
12,391,000 | 27.25 | 27.40 | 26.80 | 243,900 | 137,100 | 2.9 |
02/05/2024 |
26.85
|
34,452,500 | 27.30 | 27.45 | 26.20 | 183,200 | 2,462,300 | -61.0 |
26/04/2024 |
27.80
|
21,396,900 | 27.90 | 28.50 | 27.70 | 113,100 | 2,237,300 | -59.8 |