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) |
0.05 | 0.27% | 21,221,300 | 105,700 | 1.9 |
17.55
18.95
18.35
|
2 tháng
(2024-07-22) |
0.85 | 4.86% | 44,357,300 | -107,608 | -1.8 |
16.20
18.95
18.35
|
3 tháng
(2024-06-20) |
-2.50 | -11.99% | 74,169,300 | -423,811 | -8.1 |
16.20
20.85
18.35
|
6 tháng
(2024-03-22) |
-2.75 | -13.03% | 224,582,500 | -1,001,954 | -19.5 |
16.20
22.95
18.35
|
12 tháng
(2023-09-25) |
2.21 | 13.67% | 475,447,100 | -90,140 | -2.9 |
11.75
22.95
18.35
|
24 tháng
(2022-09-29) |
9.05 | 97.40% | 799,401,000 | 32,405 | -1.1 |
5.46
22.95
18.35
|
36 tháng
(2021-10-04) |
3.32 | 22.05% | 1,167,103,300 | -10,705 | -7.4 |
5.46
26.27
18.35
|
60 tháng
(2019-10-15) |
14.30 | 353.05% | 1,787,282,230 | -3,880,035 | -42.6 |
2.09
26.27
18.35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2024 |
18.50
|
2,973,300 | 18 | 18.70 | 17.90 | 731,100 | 117,100 | 11.2 |
23/04/2024 |
17.70
|
3,428,300 | 19.10 | 19.10 | 17.70 | 231,300 | 246,100 | -0.4 |
22/04/2024 |
19
|
2,912,700 | 18.80 | 19.35 | 18.20 | 147,400 | 335,400 | -3.5 |
19/04/2024 |
18.30
|
6,261,700 | 18.65 | 19.35 | 18.30 | 144,700 | 279,800 | -2.5 |
17/04/2024 |
19.65
|
2,930,600 | 20.70 | 20.90 | 19.65 | 185,900 | 167,700 | 0.3 |
16/04/2024 |
20.50
|
4,294,900 | 20.15 | 20.50 | 18.85 | 418,600 | 71,000 | 6.8 |
15/04/2024 |
20.15
|
5,475,400 | 21.70 | 22.45 | 20.15 | 223,300 | 77,500 | 3.0 |
12/04/2024 |
21.65
|
2,277,600 | 21.20 | 21.70 | 20.85 | 53,400 | 261,100 | -4.4 |
11/04/2024 |
20.95
|
1,434,500 | 20.20 | 21 | 20.20 | 68,200 | 189,300 | -2.5 |
10/04/2024 |
20.70
|
1,263,900 | 21.10 | 21.10 | 20.60 | 0 | 204,300 | -4.3 |
09/04/2024 |
21.05
|
1,800,900 | 20.35 | 21.05 | 20.30 | 177,100 | 67,600 | 2.3 |
08/04/2024 |
20.25
|
2,279,800 | 20.25 | 20.75 | 20.10 | 288,300 | 24,100 | 5.4 |
05/04/2024 |
20.50
|
3,102,600 | 20.80 | 20.90 | 20.50 | 126,700 | 98,100 | 0.6 |
04/04/2024 |
21.30
|
2,604,700 | 21.80 | 21.80 | 21 | 95,800 | 115,600 | -0.4 |
03/04/2024 |
21.80
|
3,389,800 | 22.70 | 23 | 21.70 | 10,000 | 1,272,800 | -28.3 |
02/04/2024 |
22.30
|
1,878,200 | 22 | 22.30 | 21.75 | 19,100 | 371,900 | -7.7 |
01/04/2024 |
22.15
|
1,965,600 | 22.30 | 22.50 | 21.70 | 6,100 | 61,900 | -1.2 |
29/03/2024 |
22.30
|
2,388,100 | 22.65 | 22.75 | 22.15 | 215,600 | 2,400 | 4.8 |
28/03/2024 |
22.65
|
5,939,300 | 21.50 | 22.65 | 21.45 | 1,102,100 | 1,100 | 24.3 |
27/03/2024 |
21.20
|
1,410,800 | 21.40 | 21.40 | 21.05 | 25,000 | 18,800 | 0.1 |
26/03/2024 |
21.10
|
1,244,700 | 20.55 | 21.15 | 20.40 | 62,900 | 13,300 | 1.0 |
25/03/2024 |
20.75
|
1,950,800 | 21.10 | 21.35 | 20.65 | 500 | 51,100 | -1.1 |
22/03/2024 |
21.10
|
3,695,700 | 20.80 | 21.50 | 20.75 | 40,300 | 43,000 | -0.0 |
21/03/2024 |
20.80
|
2,966,300 | 20.75 | 21.50 | 20.55 | 2,000 | 189,500 | -4.0 |
20/03/2024 |
20.75
|
1,935,400 | 20.25 | 20.90 | 20.10 | 107,500 | 112,300 | -0.1 |
19/03/2024 |
20.25
|
2,084,900 | 20.15 | 20.50 | 19.90 | 104,300 | 52,900 | 1.1 |
18/03/2024 |
20.15
|
6,763,800 | 21.50 | 21.65 | 20 | 276,600 | 118,200 | 3.3 |
15/03/2024 |
21.50
|
3,015,500 | 21.35 | 21.50 | 20.70 | 175,000 | 92,300 | 1.7 |
14/03/2024 |
21.35
|
3,847,700 | 21.80 | 22 | 21.10 | 75,800 | 392,300 | -6.8 |
13/03/2024 |
21.80
|
3,894,500 | 20.90 | 21.90 | 20.70 | 394,300 | 437,400 | -0.9 |
12/03/2024 |
20.90
|
2,896,100 | 21.20 | 21.25 | 20.50 | 131,500 | 116,700 | 0.3 |
11/03/2024 |
21.20
|
3,084,900 | 21 | 21.60 | 20.50 | 513,800 | 33,200 | 10.0 |
08/03/2024 |
21
|
5,475,700 | 20.40 | 21.35 | 20.50 | 528,400 | 177,000 | 7.3 |
07/03/2024 |
20.40
|
4,329,500 | 19.10 | 20.40 | 19.40 | 330,100 | 2,467 | 6.7 |
06/03/2024 |
19.10
|
3,842,000 | 18.80 | 19.40 | 18.60 | 33,100 | 491,000 | -8.8 |
05/03/2024 |
18.80
|
3,114,200 | 18.10 | 18.80 | 17.70 | 23,400 | 277,400 | -4.5 |
04/03/2024 |
18.10
|
1,854,100 | 18.10 | 18.45 | 17.80 | 0 | 23,400 | -0.4 |
01/03/2024 |
18.10
|
3,489,000 | 17.45 | 18.50 | 17.50 | 571,000 | 93,800 | 8.6 |
29/02/2024 |
17.45
|
2,738,800 | 17.30 | 17.80 | 17.30 | 305,100 | 74,600 | 4.0 |
28/02/2024 |
17.30
|
1,119,800 | 17.40 | 17.50 | 17.10 | 15,200 | 100 | 0.3 |
27/02/2024 |
17.40
|
1,597,500 | 17.30 | 17.65 | 17.15 | 93,300 | 1,008 | 1.6 |
26/02/2024 |
17.30
|
2,079,900 | 16.55 | 17.30 | 16.50 | 120,200 | 119,300 | 0.0 |
23/02/2024 |
16.55
|
2,619,000 | 17.15 | 17.30 | 16.15 | 600 | 537,108 | -9.1 |
22/02/2024 |
17.15
|
1,136,300 | 17.40 | 17.50 | 17.10 | 0 | 700 | -0.0 |
21/02/2024 |
17.40
|
877,700 | 17.50 | 17.50 | 17.20 | 4,800 | 24,103 | -0.3 |
20/02/2024 |
17.50
|
2,706,900 | 17.20 | 17.75 | 17.30 | 625,600 | 500 | 11.0 |
19/02/2024 |
17.20
|
1,715,800 | 17.30 | 17.35 | 16.90 | 0 | 160,200 | -2.7 |
16/02/2024 |
17.30
|
1,305,800 | 17.30 | 17.55 | 17.15 | 0 | 127,100 | -2.2 |
15/02/2024 |
17.30
|
1,198,400 | 17.35 | 17.45 | 17.15 | 24,000 | 96,100 | -1.2 |
07/02/2024 |
17.35
|
1,212,100 | 17.35 | 17.50 | 17.15 | 53,500 | 19,500 | 0.6 |
06/02/2024 |
17.35
|
1,176,600 | 17.25 | 17.65 | 17.10 | 37,500 | 140,000 | -1.8 |
05/02/2024 |
17.25
|
1,339,300 | 17.20 | 17.50 | 17 | 18,100 | 92,600 | -1.3 |
02/02/2024 |
17.20
|
3,701,400 | 16.85 | 17.35 | 17 | 111,100 | 2,000 | 1.9 |
01/02/2024 |
16.85
|
1,187,500 | 16.40 | 16.85 | 16.40 | 51,200 | 0 | 0.9 |
31/01/2024 |
16.40
|
2,622,100 | 16.55 | 17.15 | 16.40 | 376,000 | 30,700 | 5.8 |
30/01/2024 |
16.55
|
1,010,000 | 16.50 | 16.55 | 16.30 | 10,300 | 69,300 | -1.0 |
29/01/2024 |
16.50
|
522,400 | 16.60 | 16.75 | 16.50 | 0 | 200 | -0.0 |
26/01/2024 |
16.60
|
653,900 | 16.60 | 16.70 | 16.50 | 0 | 2,800 | -0.0 |
25/01/2024 |
16.60
|
512,900 | 16.60 | 16.80 | 16.50 | 0 | 25,900 | -0.4 |
24/01/2024 |
16.60
|
1,526,300 | 16.60 | 16.90 | 16.50 | 19,300 | 17,000 | 0.0 |
23/01/2024 |
16.60
|
809,600 | 16.70 | 16.80 | 16.50 | 0 | 12,300 | -0.2 |
22/01/2024 |
16.70
|
1,125,800 | 16.45 | 16.75 | 16.35 | 22,800 | 16,100 | 0.1 |
19/01/2024 |
16.45
|
991,100 | 16.50 | 16.80 | 16.40 | 0 | 0 | 0 |
18/01/2024 |
16.50
|
1,500,000 | 16.60 | 16.95 | 16.35 | 0 | 0 | 0 |
17/01/2024 |
16.60
|
2,027,500 | 16.50 | 17.25 | 16.40 | 47,000 | 1,500 | 0.8 |
16/01/2024 |
16.50
|
1,061,000 | 16.20 | 16.50 | 16.05 | 0 | 0 | 0 |
15/01/2024 |
16.20
|
1,401,600 | 16.60 | 16.80 | 16.20 | 4,200 | 5,000 | -0.0 |
12/01/2024 |
16.60
|
1,591,700 | 16.80 | 16.95 | 16.50 | 0 | 4,200 | -0.1 |
11/01/2024 |
16.80
|
1,678,200 | 16.55 | 17 | 16.55 | 0 | 700 | -0.0 |
10/01/2024 |
16.55
|
1,668,600 | 16.85 | 16.90 | 16.35 | 0 | 7,700 | -0.1 |
09/01/2024 |
16.85
|
1,634,600 | 17 | 17.20 | 16.70 | 3,100 | 28,300 | -0.4 |
08/01/2024 |
17
|
3,661,200 | 16.40 | 17.10 | 16.50 | 24,100 | 500 | 0.4 |
05/01/2024 |
16.40
|
1,200,800 | 16.30 | 16.50 | 16.20 | 700 | 500 | 0.0 |
04/01/2024 |
16.30
|
3,409,600 | 16.05 | 16.60 | 16.05 | 84,800 | 4,000 | 1.3 |
03/01/2024 |
16.05
|
913,000 | 15.90 | 16.05 | 15.85 | 10,900 | 0 | 0.2 |
02/01/2024 |
15.90
|
1,298,800 | 16.05 | 16.45 | 15.90 | 500 | 9,500 | -0.1 |
29/12/2023 |
16.05
|
746,600 | 16.10 | 16.20 | 16 | 0 | 3,800 | -0.1 |
28/12/2023 |
16.10
|
969,100 | 16.20 | 16.20 | 16.05 | 0 | 100 | -0.0 |
27/12/2023 |
16.20
|
1,467,900 | 16 | 16.30 | 16 | 0 | 100 | -0.0 |
26/12/2023 |
16
|
796,300 | 15.90 | 16.10 | 15.85 | 4,300 | 12,400 | -0.1 |
25/12/2023 |
15.90
|
1,901,200 | 15.95 | 16.10 | 15.60 | 8,500 | 11,600 | -0.0 |
22/12/2023 |
15.95
|
1,237,400 | 16.05 | 16.25 | 15.80 | 0 | 48,900 | -0.8 |
21/12/2023 |
16.05
|
696,800 | 16.10 | 16.10 | 15.80 | 0 | 8,800 | -0.1 |
20/12/2023 |
16.10
|
831,900 | 15.95 | 16.25 | 15.90 | 4,400 | 0 | 0.1 |
19/12/2023 |
15.95
|
953,200 | 15.70 | 15.95 | 15.45 | 0 | 0 | 0 |
18/12/2023 |
15.70
|
1,035,900 | 15.90 | 15.90 | 15.55 | 11,500 | 9,800 | 0.0 |
15/12/2023 |
15.90
|
1,307,900 | 15.85 | 16.20 | 15.80 | 21,600 | 500 | 0.3 |
14/12/2023 |
15.85
|
1,059,500 | 15.80 | 16.10 | 15.70 | 1,500 | 0 | 0.0 |
13/12/2023 |
15.80
|
1,538,300 | 15.95 | 16.30 | 15.70 | 15,700 | 7,900 | 0.1 |
12/12/2023 |
15.95
|
706,200 | 16.05 | 16.25 | 15.95 | 8,400 | 11,900 | -0.1 |
11/12/2023 |
16.05
|
1,523,800 | 16.05 | 16.15 | 15.75 | 16,600 | 20,000 | -0.1 |
08/12/2023 |
16.05
|
1,288,900 | 16.35 | 16.40 | 15.80 | 8,400 | 200 | 0.1 |
07/12/2023 |
16.35
|
5,080,100 | 16.80 | 16.90 | 15.75 | 2,400 | 15,500 | -0.2 |
06/12/2023 |
16.80
|
1,770,800 | 16.60 | 16.85 | 16.50 | 28,900 | 0 | 0.5 |
05/12/2023 |
16.60
|
1,703,200 | 16.65 | 16.85 | 16.50 | 1,800 | 3,800 | -0.0 |
04/12/2023 |
16.65
|
4,041,700 | 15.65 | 16.70 | 15.90 | 21,300 | 10,100 | 0.2 |
01/12/2023 |
15.65
|
1,139,200 | 15.40 | 15.70 | 15.25 | 500 | 38,800 | -0.6 |
30/11/2023 |
15.40
|
2,129,100 | 15.60 | 15.85 | 15.40 | 2,300 | 33,500 | -0.5 |
29/11/2023 |
15.60
|
1,593,400 | 15.40 | 15.75 | 15.40 | 0 | 52,400 | -0.8 |
28/11/2023 |
15.40
|
1,413,800 | 15.15 | 15.40 | 14.85 | 20,500 | 200 | 0.3 |