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) |
-0.55 | -2.66% | 222,034,500 | -34,793,960 | -718.5 |
19.60
21.20
20.10
|
2 tháng
(2024-07-22) |
-2.75 | -12.04% | 416,632,400 | -42,858,514 | -890.7 |
19.60
23.30
20.10
|
3 tháng
(2024-06-20) |
-5.10 | -20.24% | 747,739,900 | -57,503,859 | -1,255.7 |
19.60
25.35
20.10
|
6 tháng
(2024-03-22) |
-2.55 | -11.27% | 1,453,750,100 | -59,932,285 | -1,283.7 |
19
25.35
20.10
|
12 tháng
(2023-09-25) |
0.56 | 2.89% | 2,884,194,800 | -62,967,398 | -1,350.6 |
16.17
25.35
20.10
|
24 tháng
(2022-09-29) |
6.10 | 43.57% | 6,474,966,900 | 28,657,659 | 132.4 |
6.95
25.35
20.10
|
36 tháng
(2021-10-04) |
-18.25 | -47.59% | 8,696,884,700 | -4,090,518 | -985.0 |
6.95
39.30
20.10
|
60 tháng
(2019-10-15) |
15.21 | 311.31% | 13,397,765,600 | -27,166,060 | -823.2 |
3.11
39.30
20.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
20.20
|
7,330,600 | 20.20 | 20.40 | 20.20 | 56,000 | 5,498 | 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 | 248,386 | 353,618 | -2.1 |
16/09/2024 |
19.60
|
9,085,100 | 19.95 | 20.10 | 19.60 | 0 | 0 | 0 |
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 | 192,300 | 1,043,200 | -17.5 |
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 | 3,726,600 | -74.1 |
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 | 600,956 | -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 | 3,163,119 | -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 | 149,647 | 2,197,100 | -42.7 |
16/08/2024 |
20.35
|
14,166,000 | 19.60 | 20.45 | 19.60 | 683,600 | 3,480,992 | -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 | 16,575 | -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 | 1,566,020 | 1,101,700 | 10.3 |
05/08/2024 |
20
|
14,381,700 | 20.95 | 21.15 | 20 | 164,700 | 756,345 | -12.3 |
02/08/2024 |
21.45
|
9,848,900 | 20.40 | 21.55 | 20.40 | 1,397,300 | 131,537 | 26.6 |
01/08/2024 |
20.85
|
15,122,900 | 21.80 | 22 | 20.65 | 1,847,500 | 1,494,600 | 7.3 |
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 | 78,600 | 972,700 | -20.6 |
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 | 894,600 | 1,582,300 | -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 | 1,325,748 | 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 | 37,465 | 1,419,600 | -34.0 |
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 | 0 | 0 | 0 |
10/07/2024 |
25.30
|
27,768,000 | 25.35 | 26.10 | 25.15 | 944,500 | 3,173,700 | -57.0 |
09/07/2024 |
25.20
|
12,808,100 | 25.40 | 25.50 | 24.90 | 1,057,800 | 1,815,330 | -19.0 |
08/07/2024 |
25.35
|
15,829,400 | 25.05 | 25.80 | 24.95 | 766,600 | 2,134,573 | -34.7 |
05/07/2024 |
24.95
|
8,410,900 | 25 | 25.20 | 24.65 | 234,500 | 441,802 | -5.1 |
04/07/2024 |
24.95
|
12,078,400 | 25.10 | 25.45 | 24.65 | 231,000 | 1,293,392 | -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 |
01/07/2024 |
24.40
|
9,113,900 | 23.90 | 24.55 | 23.80 | 1,733,500 | 857,600 | 21.1 |
28/06/2024 |
23.90
|
17,224,700 | 24.70 | 24.75 | 23.50 | 1,332,200 | 1,632,375 | -7.6 |
27/06/2024 |
24.85
|
11,202,000 | 24.85 | 25 | 24.40 | 934,300 | 371,000 | 14.0 |
26/06/2024 |
25.05
|
15,686,500 | 25 | 25.20 | 24.50 | 1,821,600 | 1,439,561 | 9.6 |
25/06/2024 |
25
|
21,408,000 | 24 | 25.30 | 23.95 | 3,058,400 | 2,050,838 | 24.3 |
24/06/2024 |
24
|
27,733,600 | 24.85 | 25.10 | 23.80 | 1,729,877 | 2,949,239 | -30.2 |
21/06/2024 |
25.20
|
14,586,600 | 25.20 | 25.60 | 24.75 | 1,098,921 | 2,281,100 | -29.9 |
20/06/2024 |
25.20
|
17,862,900 | 25.20 | 25.45 | 24.55 | 102,400 | 1,992,050 | -47.2 |
19/06/2024 |
25.20
|
18,621,400 | 25.10 | 25.75 | 24.95 | 1,035,100 | 1,628,570 | -15.1 |
18/06/2024 |
25.15
|
11,387,900 | 25.60 | 25.60 | 25 | 2,138,100 | 286,600 | 46.6 |
17/06/2024 |
25.15
|
43,647,100 | 23.70 | 25.15 | 23.50 | 6,650,900 | 2,335,500 | 106.1 |
14/06/2024 |
23.55
|
17,400,200 | 24.30 | 24.90 | 23.55 | 1,046,900 | 309,200 | 17.7 |
13/06/2024 |
24.40
|
8,757,700 | 24.70 | 24.70 | 24.25 | 0 | 0 | 0 |
12/06/2024 |
24.55
|
11,923,800 | 24.15 | 24.55 | 23.80 | 970,428 | 85,100 | 21.6 |
11/06/2024 |
24.30
|
16,269,900 | 24.20 | 24.65 | 24.05 | 443,500 | 653,307 | -5.1 |
10/06/2024 |
24
|
17,423,800 | 23.70 | 24 | 23.45 | 1,158,502 | 1,351,400 | -4.4 |
07/06/2024 |
23.50
|
9,153,100 | 23.60 | 23.65 | 23.25 | 507,800 | 1,111,350 | -14.1 |
06/06/2024 |
23.50
|
15,957,800 | 23.30 | 24 | 23.10 | 1,187,800 | 725,923 | 10.8 |
05/06/2024 |
23.15
|
12,368,700 | 23.25 | 23.45 | 23 | 1,582,900 | 543,970 | 24.1 |
04/06/2024 |
23.15
|
31,581,500 | 22.40 | 23.65 | 22.40 | 3,426,300 | 645,491 | 64.5 |
03/06/2024 |
22.35
|
11,779,800 | 22 | 22.35 | 21.95 | 498,300 | 461,339 | 0.8 |
31/05/2024 |
21.80
|
6,015,200 | 21.70 | 21.90 | 21.45 | 285,300 | 83,700 | 4.4 |
30/05/2024 |
21.55
|
7,180,500 | 21.50 | 21.80 | 21.35 | 12,000 | 178,700 | -3.6 |
29/05/2024 |
21.85
|
10,032,900 | 22.20 | 22.40 | 21.75 | 400,500 | 1,758,300 | -29.9 |
28/05/2024 |
22.05
|
7,255,700 | 22.15 | 22.15 | 21.90 | 35,100 | 566,300 | -11.7 |
27/05/2024 |
22
|
6,735,200 | 21.50 | 22 | 21.40 | 425,762 | 504,400 | -1.7 |
24/05/2024 |
21.55
|
14,429,600 | 22.10 | 22.50 | 21.25 | 109,009 | 244,278 | -3.0 |
23/05/2024 |
22.35
|
14,555,300 | 21.95 | 22.35 | 21.85 | 737,610 | 1,111,654 | -8.2 |
22/05/2024 |
21.95
|
15,581,500 | 21.85 | 22.25 | 21.60 | 500,000 | 548,000 | -1.1 |
21/05/2024 |
21.80
|
7,109,800 | 21.80 | 21.95 | 21.50 | 302,200 | 84,186 | 4.8 |
20/05/2024 |
21.95
|
11,474,700 | 22 | 22.15 | 21.80 | 331,700 | 1,786,198 | -31.9 |
17/05/2024 |
21.85
|
8,791,600 | 21.50 | 21.85 | 21.30 | 1,584,200 | 263,503 | 28.6 |
16/05/2024 |
21.50
|
11,866,100 | 21.55 | 21.70 | 21.45 | 2,495,800 | 1,114,341 | 29.9 |
15/05/2024 |
21.20
|
10,133,000 | 20.90 | 21.40 | 20.90 | 1,870,500 | 690,300 | 25.1 |
14/05/2024 |
20.85
|
5,136,300 | 21.10 | 21.20 | 20.80 | 41,000 | 572,971 | -11.2 |
13/05/2024 |
21
|
11,011,100 | 20.70 | 21.20 | 20.70 | 625,309 | 760,140 | -2.8 |
10/05/2024 |
20.65
|
6,800,500 | 20.45 | 20.75 | 20.25 | 421,300 | 1,090,736 | -13.7 |
09/05/2024 |
20.40
|
8,706,800 | 20.90 | 21.05 | 20.40 | 319,000 | 1,490,950 | -24.3 |
08/05/2024 |
20.65
|
7,918,100 | 20.40 | 20.95 | 20.10 | 242,600 | 1,072,959 | -17.1 |
07/05/2024 |
20.50
|
5,947,800 | 20.50 | 20.70 | 20.30 | 80,700 | 477,166 | -8.1 |
06/05/2024 |
20.40
|
6,780,900 | 20.30 | 20.60 | 20.10 | 199,300 | 1,160,200 | -19.6 |
03/05/2024 |
20
|
6,732,400 | 20 | 20.25 | 19.85 | 1,345,350 | 96,200 | 25.1 |
02/05/2024 |
19.80
|
3,908,100 | 19.40 | 19.90 | 19.35 | 76,720 | 481,684 | -7.9 |
26/04/2024 |
19.40
|
3,700,900 | 19.40 | 19.70 | 19.25 | 24,400 | 162,500 | -2.7 |