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) |
0.60 | 2.02% | 163,157,800 | 11,119,551 | 333.6 |
29.20
30.55
30.25
|
2 tháng
(2024-07-22) |
0.25 | 0.83% | 339,974,700 | 3,020,201 | 106.9 |
27.20
30.55
30.25
|
3 tháng
(2024-06-20) |
-0.50 | -1.63% | 562,601,300 | -3,773,523 | -94.1 |
27.20
30.75
30.25
|
6 tháng
(2024-03-22) |
-1.40 | -4.42% | 1,616,678,900 | -23,979,544 | -677.4 |
26.80
32
30.25
|
12 tháng
(2023-09-25) |
-1.40 | -4.42% | 3,833,927,600 | -23,438,314 | -581.8 |
26.30
32
30.25
|
24 tháng
(2022-09-29) |
10.55 | 53.55% | 8,837,239,300 | -5,022,351 | -1,001.4 |
14.85
33.30
30.25
|
36 tháng
(2021-10-04) |
5.95 | 24.49% | 13,101,991,300 | 114,839,863 | 2,599.5 |
14.85
35.85
30.25
|
60 tháng
(2019-10-15) |
19.20 | 173.76% | 22,196,861,270 | 173,639,387 | 5,316.4 |
7.30
35.85
30.25
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
30.50
|
7,185,600 | 30.35 | 30.60 | 30.30 | 889,300 | 232,200 | 20.0 |
18/09/2024 |
30.25
|
14,764,700 | 29.85 | 30.60 | 29.80 | 1,567,181 | 410,000 | 34.9 |
17/09/2024 |
29.85
|
5,758,400 | 29.65 | 29.85 | 29.45 | 193,500 | 648,200 | -13.5 |
16/09/2024 |
29.55
|
4,878,700 | 29.80 | 29.90 | 29.55 | 0 | 0 | 0 |
13/09/2024 |
29.80
|
6,158,600 | 29.70 | 29.95 | 29.55 | 2,924,200 | 128,100 | 83.2 |
12/09/2024 |
29.70
|
5,852,700 | 29.65 | 29.80 | 29.55 | 1,349,900 | 222,800 | 33.4 |
11/09/2024 |
29.60
|
6,358,300 | 29.15 | 29.70 | 29.10 | 805,700 | 1,167,100 | -10.7 |
10/09/2024 |
29.20
|
7,772,100 | 29.70 | 29.75 | 29.15 | 587,648 | 497,560 | 2.6 |
09/09/2024 |
29.50
|
4,193,600 | 29.65 | 29.75 | 29.50 | 249,200 | 1,049,400 | -23.7 |
06/09/2024 |
29.90
|
8,550,100 | 29.55 | 29.90 | 29.50 | 2,468,300 | 522,000 | 57.9 |
05/09/2024 |
29.60
|
10,457,600 | 30.10 | 30.15 | 29.40 | 727,400 | 1,957,500 | -36.9 |
04/09/2024 |
30.10
|
9,433,600 | 30.40 | 30.40 | 29.95 | 180,500 | 661,900 | -14.5 |
30/08/2024 |
30.55
|
5,079,700 | 30.55 | 30.65 | 30.35 | 286,019 | 713,037 | -13.0 |
29/08/2024 |
30.45
|
25,193,800 | 29.65 | 30.90 | 29.65 | 5,399,700 | 1,737,000 | 111.7 |
28/08/2024 |
29.55
|
4,655,800 | 29.70 | 29.85 | 29.55 | 118,400 | 516,600 | -11.8 |
27/08/2024 |
29.60
|
4,245,000 | 29.75 | 29.85 | 29.60 | 256,700 | 1,161,900 | -26.8 |
26/08/2024 |
29.75
|
7,701,300 | 30.05 | 30.20 | 29.75 | 1,247,800 | 1,268,400 | -0.7 |
23/08/2024 |
29.95
|
5,876,500 | 29.90 | 30 | 29.65 | 2,068,600 | 207,800 | 55.6 |
22/08/2024 |
29.90
|
4,940,600 | 30 | 30.05 | 29.80 | 1,928,800 | 244,200 | 50.3 |
21/08/2024 |
29.95
|
8,881,200 | 29.65 | 29.95 | 29.40 | 882,800 | 167,200 | 21.4 |
20/08/2024 |
29.65
|
6,413,400 | 29.65 | 29.80 | 29.50 | 575,300 | 87,800 | 14.5 |
19/08/2024 |
29.65
|
5,992,100 | 29.50 | 29.70 | 29.35 | 755,400 | 77,100 | 20.0 |
16/08/2024 |
29.35
|
8,293,900 | 28.95 | 29.45 | 28.95 | 397,300 | 49,800 | 10.2 |
15/08/2024 |
28.95
|
3,730,700 | 29.20 | 29.30 | 28.75 | 694,400 | 345,400 | 10.1 |
14/08/2024 |
29.20
|
5,866,500 | 29.25 | 29.40 | 29.20 | 1,171,100 | 114,300 | 30.9 |
13/08/2024 |
29.15
|
7,059,600 | 29.20 | 29.50 | 29.15 | 172,800 | 219,900 | -1.4 |
12/08/2024 |
29.20
|
9,701,500 | 28.85 | 29.35 | 28.60 | 89,600 | 1,214,560 | -32.8 |
09/08/2024 |
28.85
|
9,925,300 | 28.65 | 28.95 | 28.20 | 860,800 | 2,092,503 | -34.5 |
08/08/2024 |
28.25
|
5,944,200 | 28.05 | 28.60 | 28 | 70,000 | 838,610 | -21.7 |
07/08/2024 |
28.40
|
7,957,500 | 28.40 | 28.50 | 27.90 | 339,100 | 3,075,600 | -77.1 |
06/08/2024 |
28.40
|
8,945,400 | 27.55 | 28.45 | 27.30 | 462,300 | 729,100 | -7.6 |
05/08/2024 |
27.20
|
21,028,700 | 28.20 | 28.40 | 27 | 570,000 | 3,388,700 | -78.9 |
02/08/2024 |
28.40
|
10,783,600 | 28 | 28.55 | 27.95 | 378,300 | 1,282,500 | -25.5 |
01/08/2024 |
28.05
|
11,998,200 | 29 | 29.25 | 28.05 | 641,200 | 1,064,200 | -11.9 |
31/07/2024 |
29
|
6,032,600 | 29 | 29.25 | 28.85 | 502,900 | 1,056,800 | -16.1 |
30/07/2024 |
28.90
|
4,458,200 | 29.05 | 29.15 | 28.80 | 120,400 | 676,085 | -16.1 |
29/07/2024 |
29.10
|
5,947,800 | 29.20 | 29.40 | 28.80 | 445,400 | 196,700 | 7.2 |
26/07/2024 |
29.10
|
5,366,200 | 28.80 | 29.10 | 28.75 | 677,500 | 546,892 | 3.8 |
25/07/2024 |
28.80
|
8,570,900 | 29.15 | 29.15 | 28.60 | 541,600 | 387,400 | 4.4 |
24/07/2024 |
29.20
|
12,412,500 | 29 | 29.45 | 28.60 | 1,594,200 | 222,900 | 39.8 |
23/07/2024 |
29
|
11,984,600 | 30.10 | 30.30 | 29 | 922,700 | 1,359,000 | -12.7 |
22/07/2024 |
30
|
10,809,000 | 30.30 | 30.60 | 29.90 | 687,000 | 577,000 | 3.2 |
19/07/2024 |
30.30
|
8,140,200 | 30.55 | 30.85 | 30.15 | 353,400 | 277,400 | 2.3 |
18/07/2024 |
30.60
|
10,719,300 | 30.40 | 30.60 | 29.95 | 11,851,700 | 460,300 | 344.1 |
17/07/2024 |
30.40
|
25,058,400 | 30.10 | 31.20 | 29.95 | 1,688,400 | 477,300 | 36.6 |
16/07/2024 |
29.90
|
7,816,800 | 29.75 | 30.20 | 29.75 | 783,900 | 132,200 | 19.5 |
15/07/2024 |
29.75
|
3,659,300 | 29.80 | 29.95 | 29.60 | 117,600 | 11,336,700 | -334.3 |
12/07/2024 |
29.75
|
8,716,700 | 30 | 30.15 | 29.70 | 2,783,600 | 3,181,073 | -12.0 |
11/07/2024 |
29.85
|
5,412,300 | 30 | 30.15 | 29.85 | 0 | 0 | 0 |
10/07/2024 |
29.85
|
7,896,500 | 30.35 | 30.45 | 29.85 | 549,500 | 570,900 | -0.7 |
09/07/2024 |
30.35
|
11,044,600 | 30.15 | 30.40 | 29.95 | 1,202,600 | 2,719,400 | -45.9 |
08/07/2024 |
30.15
|
11,712,100 | 30 | 30.30 | 29.75 | 3,297,051 | 11,488,800 | -246.1 |
05/07/2024 |
30.10
|
6,500,200 | 29.90 | 30.15 | 29.60 | 839,000 | 104,200 | 22.1 |
04/07/2024 |
29.90
|
4,385,800 | 29.90 | 29.95 | 29.60 | 544,500 | 425,815 | 3.6 |
03/07/2024 |
29.90
|
6,484,600 | 29.55 | 30.10 | 29.55 | 364,200 | 551,300 | -5.6 |
02/07/2024 |
29.60
|
5,431,700 | 29.35 | 29.75 | 29.25 | 263,600 | 383,200 | -3.5 |
01/07/2024 |
29.30
|
5,212,400 | 29 | 29.35 | 28.80 | 263,100 | 220,100 | 1.2 |
28/06/2024 |
28.80
|
9,182,400 | 29.05 | 29.40 | 28.80 | 535,100 | 603,388 | -2.0 |
27/06/2024 |
29.20
|
6,435,800 | 29.30 | 29.50 | 29.10 | 1,000,450 | 300,700 | 20.5 |
26/06/2024 |
29.50
|
14,572,000 | 29.40 | 29.65 | 28.95 | 1,705,470 | 547,516 | 33.7 |
25/06/2024 |
29.60
|
11,199,300 | 29.70 | 29.80 | 29.25 | 2,348,010 | 3,077,616 | -21.5 |
24/06/2024 |
29.50
|
20,293,700 | 30.65 | 30.75 | 29.40 | 700,300 | 1,100,600 | -12.1 |
21/06/2024 |
30.65
|
11,453,900 | 30.70 | 31.35 | 30.45 | 381,403 | 285,900 | 3.0 |
20/06/2024 |
30.75
|
21,298,600 | 31.10 | 31.10 | 30 | 1,330,800 | 1,453,000 | -3.6 |
19/06/2024 |
30.90
|
13,605,100 | 30.60 | 31.20 | 30.45 | 305,500 | 524,900 | -6.7 |
18/06/2024 |
30.55
|
11,579,400 | 30.55 | 31.15 | 30.55 | 261,900 | 312,008 | -1.5 |
17/06/2024 |
30.50
|
14,506,900 | 30.40 | 30.80 | 30.25 | 1,485,200 | 1,349,300 | 4.0 |
14/06/2024 |
30.55
|
15,865,800 | 31.65 | 31.90 | 30.55 | 1,602,000 | 788,700 | 25.3 |
13/06/2024 |
31.65
|
19,842,400 | 31.50 | 31.90 | 31.25 | 0 | 0 | 0 |
12/06/2024 |
31.35
|
10,808,500 | 31.25 | 31.35 | 30.90 | 211,556 | 538,700 | -10.2 |
11/06/2024 |
31.20
|
14,064,100 | 31.20 | 31.35 | 30.70 | 74,800 | 1,246,022 | -36.3 |
10/06/2024 |
31.10
|
14,942,300 | 31.20 | 31.70 | 31.05 | 1,419,812 | 160,300 | 39.5 |
07/06/2024 |
30.75
|
12,983,500 | 30.70 | 31.10 | 30.70 | 195,800 | 2,682,574 | -76.9 |
06/06/2024 |
30.70
|
31,379,700 | 29.95 | 31.10 | 29.65 | 346,800 | 1,396,300 | -32.2 |
05/06/2024 |
29.60
|
15,295,100 | 30 | 30.40 | 29.60 | 356,500 | 269,600 | 2.6 |
04/06/2024 |
29.95
|
20,232,100 | 30.50 | 30.60 | 29.85 | 2,001,615 | 1,747,500 | 7.3 |
03/06/2024 |
29.75
|
28,580,200 | 28.10 | 29.75 | 28.10 | 2,737,600 | 1,063,200 | 47.3 |
31/05/2024 |
27.85
|
5,567,800 | 28.05 | 28.20 | 27.80 | 175,600 | 800,900 | -17.5 |
30/05/2024 |
27.85
|
16,001,700 | 28 | 28.25 | 27.60 | 149,700 | 1,296,200 | -32.1 |
29/05/2024 |
28.25
|
10,808,900 | 28.90 | 28.90 | 28.25 | 850,400 | 1,482,200 | -18.1 |
28/05/2024 |
28.85
|
9,012,300 | 28.80 | 29 | 28.60 | 1,373,300 | 556,605 | 23.4 |
27/05/2024 |
28.70
|
6,564,000 | 28.80 | 28.95 | 28.35 | 160,838 | 295,902 | -3.9 |
24/05/2024 |
28.70
|
28,342,000 | 28.45 | 29.25 | 28.30 | 298,800 | 1,349,100 | -30.3 |
23/05/2024 |
28.55
|
10,710,600 | 27.90 | 28.55 | 27.70 | 916,800 | 1,183,800 | -7.2 |
22/05/2024 |
28
|
7,853,200 | 28.30 | 28.40 | 27.95 | 454,300 | 504,100 | -1.4 |
21/05/2024 |
28.30
|
9,961,400 | 28.30 | 28.45 | 27.85 | 29,700 | 1,136,234 | -31.2 |
20/05/2024 |
28.30
|
10,164,400 | 28.75 | 28.75 | 28.20 | 880,002 | 762,400 | 3.4 |
17/05/2024 |
28.50
|
7,138,700 | 28.50 | 28.55 | 28.30 | 1,397,600 | 524,100 | 24.9 |
16/05/2024 |
28.40
|
16,790,800 | 28.10 | 28.65 | 28.10 | 3,055,200 | 1,079,700 | 56.1 |
15/05/2024 |
27.80
|
9,801,400 | 27.35 | 27.90 | 27.30 | 1,740,600 | 101,100 | 45.4 |
14/05/2024 |
27.25
|
7,428,600 | 27.30 | 27.55 | 27.20 | 185,700 | 2,097,096 | -52.2 |
13/05/2024 |
27.25
|
7,861,600 | 27.70 | 27.70 | 27.20 | 205,050 | 2,236,560 | -55.9 |
10/05/2024 |
27.60
|
6,903,400 | 27.90 | 28 | 27.60 | 236,600 | 1,293,200 | -29.3 |
09/05/2024 |
27.80
|
7,552,300 | 28 | 28.15 | 27.80 | 172,100 | 1,025,800 | -23.9 |
08/05/2024 |
27.95
|
9,179,100 | 28.30 | 28.35 | 27.85 | 468,000 | 1,554,200 | -30.5 |
07/05/2024 |
28.30
|
8,560,700 | 28.15 | 28.35 | 28.10 | 118,200 | 603,174 | -13.7 |
06/05/2024 |
28.10
|
8,810,000 | 27.95 | 28.15 | 27.65 | 398,500 | 1,315,179 | -25.5 |
03/05/2024 |
27.55
|
8,851,200 | 27.80 | 28.05 | 27.50 | 874,500 | 1,865,100 | -27.5 |
02/05/2024 |
27.60
|
10,054,400 | 28.35 | 28.35 | 27.50 | 970,900 | 1,377,040 | -11.4 |
26/04/2024 |
28.20
|
11,932,400 | 28.25 | 28.95 | 28.10 | 1,696,500 | 2,263,900 | -16.4 |