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) |
-0.80 | -4.17% | 21,438,700 | -719,820 | -13.6 |
17.95
19.50
18.40
|
2 tháng
(2024-07-22) |
-0.85 | -4.42% | 43,261,900 | -944,220 | -18.0 |
17.25
19.50
18.40
|
3 tháng
(2024-06-20) |
-2.60 | -12.38% | 79,389,500 | -1,824,220 | -36.8 |
17.25
21.40
18.40
|
6 tháng
(2024-03-22) |
-8.25 | -30.96% | 207,617,500 | -1,381,533 | -27.6 |
17.25
26.95
18.40
|
12 tháng
(2023-09-25) |
-5.93 | -24.37% | 422,346,600 | -1,132,041 | -17.0 |
17.25
26.95
18.40
|
24 tháng
(2022-09-29) |
-1.99 | -9.78% | 996,600,700 | 546,751 | -42.8 |
10.58
28.73
18.40
|
36 tháng
(2021-10-04) |
-10.67 | -36.70% | 1,455,899,700 | -1,811,947 | -127.6 |
10.58
44.85
18.40
|
60 tháng
(2019-10-15) |
4.74 | 34.75% | 2,111,560,400 | -5,252,177 | -246.3 |
7.82
44.85
18.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
18.40
|
823,700 | 18.35 | 18.55 | 18.20 | 22,300 | 1,200 | 0.4 |
18/09/2024 |
18.40
|
832,500 | 18.50 | 18.50 | 18.20 | 2,300 | 27,400 | -0.5 |
17/09/2024 |
18.45
|
726,800 | 18 | 18.45 | 17.85 | 17,500 | 0 | 0.3 |
16/09/2024 |
18.15
|
918,300 | 18 | 18.20 | 17.65 | 0 | 0 | 0 |
13/09/2024 |
17.95
|
1,052,900 | 18.25 | 18.30 | 17.95 | 116,900 | 0 | 2.1 |
12/09/2024 |
18.25
|
534,400 | 18.50 | 18.55 | 18.20 | 0 | 0 | 0 |
11/09/2024 |
18.50
|
1,524,900 | 18.40 | 18.50 | 17.75 | 21,100 | 293,700 | -4.9 |
10/09/2024 |
18.40
|
884,400 | 18.85 | 18.95 | 18.35 | 20,000 | 96,600 | -1.4 |
09/09/2024 |
18.75
|
558,300 | 18.60 | 19.05 | 18.60 | 0 | 9,600 | -0.2 |
06/09/2024 |
18.85
|
646,400 | 19.05 | 19.05 | 18.75 | 300 | 3,600 | -0.1 |
05/09/2024 |
19.05
|
907,400 | 19.20 | 19.35 | 18.80 | 14,600 | 51,400 | -0.7 |
04/09/2024 |
19.10
|
1,148,400 | 18.40 | 19.30 | 18.40 | 58,800 | 30,720 | 0.5 |
30/08/2024 |
18.80
|
677,200 | 19.10 | 19.10 | 18.80 | 400 | 28,700 | -0.5 |
29/08/2024 |
18.75
|
529,400 | 18.95 | 19 | 18.75 | 5,800 | 40,400 | -0.7 |
28/08/2024 |
18.90
|
864,300 | 19.05 | 19.25 | 18.75 | 19,100 | 44,400 | -0.5 |
27/08/2024 |
18.95
|
978,400 | 19 | 19.30 | 18.90 | 40,200 | 71,300 | -0.6 |
26/08/2024 |
19
|
1,012,700 | 19.40 | 19.40 | 19 | 47,700 | 24,900 | 0.4 |
23/08/2024 |
19.10
|
1,705,300 | 19.40 | 19.50 | 18.90 | 57,000 | 59,400 | -0.1 |
22/08/2024 |
19.40
|
1,149,200 | 19.65 | 19.65 | 19.35 | 0 | 57,900 | -1.1 |
21/08/2024 |
19.50
|
2,052,500 | 19.60 | 20.20 | 19.50 | 98,100 | 61,300 | 0.7 |
20/08/2024 |
19.40
|
1,455,800 | 19.40 | 19.60 | 19.20 | 10,300 | 269,000 | -5.0 |
19/08/2024 |
19.20
|
1,279,200 | 19.60 | 19.60 | 19.20 | 33,200 | 112,800 | -1.5 |
16/08/2024 |
19.40
|
2,728,800 | 18.50 | 19.50 | 18.45 | 204,300 | 500 | 3.8 |
15/08/2024 |
18.40
|
864,700 | 18.20 | 18.60 | 18.05 | 38,800 | 8,500 | 0.6 |
14/08/2024 |
18.15
|
795,900 | 18.85 | 18.85 | 18.15 | 3,200 | 7,000 | -0.1 |
13/08/2024 |
18.50
|
723,600 | 18.75 | 18.75 | 18.35 | 0 | 135,400 | -2.5 |
12/08/2024 |
18.70
|
1,050,500 | 18.55 | 19.10 | 18.40 | 8,500 | 251,100 | -4.6 |
09/08/2024 |
18.55
|
883,200 | 18.90 | 18.90 | 18.45 | 7,000 | 86,700 | -1.5 |
08/08/2024 |
18.45
|
2,270,700 | 18.30 | 19.40 | 18.05 | 75,400 | 79,700 | -0.1 |
07/08/2024 |
18.40
|
947,600 | 18 | 18.40 | 17.60 | 47,700 | 27,000 | 0.4 |
06/08/2024 |
18
|
1,084,500 | 17.50 | 18 | 17.15 | 20,600 | 24,700 | -0.1 |
05/08/2024 |
17.25
|
1,496,800 | 17.90 | 18.20 | 17.25 | 51,100 | 10,400 | 0.7 |
02/08/2024 |
18.50
|
1,089,800 | 17.20 | 18.50 | 16.85 | 45,800 | 13,200 | 0.6 |
01/08/2024 |
17.30
|
1,612,600 | 18.30 | 18.45 | 17.30 | 24,700 | 79,700 | -1.0 |
31/07/2024 |
18.40
|
717,000 | 18.60 | 18.80 | 18.30 | 14,900 | 18,800 | -0.1 |
30/07/2024 |
18.65
|
701,300 | 19 | 19 | 18.45 | 3,300 | 20,600 | -0.3 |
29/07/2024 |
18.95
|
316,700 | 19.10 | 19.20 | 18.80 | 7,400 | 31,800 | -0.5 |
26/07/2024 |
18.90
|
606,600 | 18.80 | 19.20 | 18.80 | 3,100 | 19,500 | -0.3 |
25/07/2024 |
18.80
|
477,300 | 18.95 | 18.95 | 18.65 | 15,100 | 44,300 | -0.5 |
24/07/2024 |
19
|
1,098,600 | 18.40 | 19.20 | 18.05 | 101,400 | 20,300 | 1.5 |
23/07/2024 |
18.40
|
1,119,100 | 19.35 | 19.50 | 18.40 | 64,000 | 26,000 | 0.7 |
22/07/2024 |
19.25
|
1,237,900 | 19.95 | 19.95 | 19 | 36,800 | 92,300 | -1.1 |
19/07/2024 |
19.95
|
780,800 | 20.20 | 20.20 | 19.75 | 0 | 8,100 | -0.2 |
18/07/2024 |
20.20
|
1,266,200 | 20.05 | 20.40 | 19.70 | 50,800 | 500 | 1.0 |
17/07/2024 |
20
|
2,254,500 | 20.80 | 20.85 | 19.50 | 93,100 | 54,600 | 0.7 |
16/07/2024 |
20.65
|
935,900 | 20.90 | 20.90 | 20.60 | 9,800 | 0 | 0.2 |
15/07/2024 |
20.65
|
663,500 | 20.70 | 20.85 | 20.60 | 21,600 | 27,600 | -0.1 |
12/07/2024 |
20.60
|
2,219,900 | 21.30 | 21.30 | 20.45 | 54,400 | 458,200 | -8.4 |
11/07/2024 |
21.15
|
1,080,600 | 21.30 | 21.45 | 21.05 | 0 | 0 | 0 |
10/07/2024 |
21.20
|
2,765,800 | 21.65 | 21.65 | 21.20 | 13,100 | 220,900 | -4.5 |
09/07/2024 |
21.30
|
2,665,900 | 21 | 21.30 | 20.85 | 21,700 | 373,900 | -7.5 |
08/07/2024 |
21
|
1,464,400 | 21.45 | 21.45 | 20.90 | 9,900 | 104,000 | -2.0 |
05/07/2024 |
21.25
|
1,724,900 | 21.25 | 21.65 | 21.10 | 9,000 | 0 | 0.2 |
04/07/2024 |
21.15
|
1,111,800 | 21.50 | 21.50 | 21.05 | 8,100 | 82,300 | -1.6 |
03/07/2024 |
21.40
|
2,509,600 | 20.85 | 21.70 | 20.65 | 101,700 | 32,200 | 1.5 |
02/07/2024 |
20.65
|
1,044,200 | 20.45 | 20.80 | 20.45 | 4,000 | 800 | 0.1 |
01/07/2024 |
20.35
|
636,800 | 20.45 | 20.45 | 20.05 | 81,100 | 29,000 | 1.1 |
28/06/2024 |
20.05
|
1,484,300 | 20.80 | 20.80 | 20 | 28,500 | 244,300 | -4.5 |
27/06/2024 |
20.80
|
827,700 | 21.20 | 21.25 | 20.70 | 3,800 | 14,200 | -0.2 |
26/06/2024 |
21.10
|
1,062,200 | 20.90 | 21.20 | 20.70 | 0 | 13,200 | -0.3 |
25/06/2024 |
20.80
|
3,721,800 | 19.95 | 21.15 | 19.95 | 409,900 | 93,000 | 6.6 |
24/06/2024 |
19.95
|
2,065,900 | 21.25 | 21.30 | 19.95 | 14,300 | 65,900 | -1.1 |
21/06/2024 |
21
|
1,227,700 | 21.05 | 21.35 | 21 | 3,400 | 0 | 0.1 |
20/06/2024 |
21
|
2,613,200 | 21.60 | 21.85 | 20.80 | 105,300 | 100,800 | 0.1 |
19/06/2024 |
21.60
|
2,635,700 | 22.05 | 22.15 | 21.50 | 40,000 | 9,000 | 0.7 |
18/06/2024 |
22
|
1,738,500 | 22.50 | 22.50 | 22 | 25,900 | 48,520 | -0.5 |
17/06/2024 |
22.15
|
1,836,700 | 22.15 | 22.40 | 22 | 80,400 | 5,000 | 1.7 |
14/06/2024 |
22
|
3,807,400 | 22.80 | 23.40 | 22 | 267,500 | 3,300 | 6.0 |
13/06/2024 |
22.80
|
2,339,100 | 23 | 23.10 | 22.75 | 0 | 0 | 0 |
12/06/2024 |
22.80
|
2,648,900 | 22.85 | 22.90 | 22.50 | 0 | 17,400 | -0.4 |
11/06/2024 |
22.85
|
2,352,000 | 23.45 | 23.50 | 22.80 | 2,000 | 78,800 | -1.8 |
10/06/2024 |
23.35
|
4,641,800 | 23.35 | 23.95 | 23.30 | 41,700 | 14,300 | 0.6 |
07/06/2024 |
23
|
1,632,400 | 23.20 | 23.25 | 22.90 | 0 | 163,750 | -3.8 |
06/06/2024 |
23
|
2,128,500 | 23.50 | 23.70 | 22.85 | 15,200 | 2,700 | 0.3 |
05/06/2024 |
23.30
|
3,180,800 | 23.70 | 23.85 | 23.30 | 522,000 | 205,445 | 7.4 |
04/06/2024 |
23.50
|
5,468,900 | 23.10 | 23.75 | 22.90 | 329,700 | 77,700 | 5.9 |
03/06/2024 |
22.90
|
1,983,500 | 22.75 | 23.10 | 22.70 | 1,100 | 259,500 | -5.9 |
31/05/2024 |
22.55
|
1,943,200 | 23.20 | 23.20 | 22.55 | 0 | 276,100 | -6.3 |
30/05/2024 |
22.80
|
2,836,800 | 22.45 | 23.40 | 22.45 | 61,700 | 28,800 | 0.7 |
29/05/2024 |
22.95
|
4,402,000 | 22.65 | 23.50 | 22.55 | 469,800 | 46,398 | 9.7 |
28/05/2024 |
22.65
|
2,175,800 | 22.10 | 22.65 | 22.10 | 260,400 | 0 | 5.8 |
27/05/2024 |
22.10
|
1,363,300 | 22 | 22.35 | 21.85 | 500 | 40,100 | -0.9 |
24/05/2024 |
21.85
|
3,476,300 | 22.30 | 22.85 | 21.70 | 45,900 | 473,500 | -9.5 |
23/05/2024 |
22.40
|
2,046,400 | 22.25 | 22.55 | 22.15 | 3,300 | 398,800 | -8.8 |
22/05/2024 |
22.25
|
2,561,800 | 22.80 | 22.85 | 22.20 | 40,100 | 32,700 | 0.2 |
21/05/2024 |
22.60
|
1,990,600 | 22.85 | 22.90 | 22.35 | 16,000 | 206,400 | -4.3 |
20/05/2024 |
22.85
|
3,441,300 | 22.50 | 22.95 | 22.35 | 731,800 | 0 | 16.6 |
17/05/2024 |
22.15
|
2,691,500 | 22.20 | 22.40 | 21.90 | 0 | 54,300 | -1.2 |
16/05/2024 |
22.25
|
1,700,300 | 22.50 | 22.65 | 22.25 | 600 | 122,000 | -2.7 |
15/05/2024 |
22.30
|
2,314,600 | 21.80 | 22.40 | 21.80 | 294,200 | 58,900 | 5.2 |
14/05/2024 |
21.80
|
1,313,100 | 21.90 | 22.20 | 21.75 | 77,100 | 21,900 | 1.2 |
13/05/2024 |
21.85
|
1,474,600 | 22 | 22.20 | 21.60 | 7,900 | 167,200 | -3.5 |
10/05/2024 |
21.95
|
2,321,400 | 22.50 | 22.50 | 21.85 | 21,200 | 297,300 | -6.1 |
09/05/2024 |
22.30
|
1,723,400 | 22.80 | 22.85 | 22.05 | 1,800 | 207,200 | -4.6 |
08/05/2024 |
22.60
|
4,447,000 | 21.45 | 22.90 | 21.10 | 293,100 | 66,100 | 4.9 |
07/05/2024 |
21.80
|
1,398,200 | 21.70 | 22.30 | 21.70 | 34,200 | 50,700 | -0.4 |
06/05/2024 |
21.70
|
1,251,000 | 21.40 | 21.75 | 21.15 | 236,700 | 2,900 | 5.0 |
03/05/2024 |
21.10
|
931,000 | 21.65 | 21.65 | 21 | 23,400 | 55,700 | -0.7 |
02/05/2024 |
21.25
|
1,022,000 | 21.60 | 21.65 | 21.05 | 0 | 331,500 | -7.1 |
26/04/2024 |
21.45
|
1,052,200 | 21.10 | 21.50 | 21 | 1,100 | 46,400 | -1.0 |