| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-11-20) |
-0.20 | -1.26% | 20,142,500 | -461,266 | -7.2 |
15.70
15.90
15.70
|
|
2 tháng
(2024-10-21) |
-0.70 | -4.27% | 47,808,421 | -1,136,252 | -18.1 |
15.70
16.40
15.70
|
|
3 tháng
(2024-09-23) |
-0.90 | -5.42% | 83,002,405 | -709,188 | -11.0 |
15.70
16.60
15.70
|
|
6 tháng
(2024-06-24) |
-1.30 | -7.65% | 173,227,974 | -628,201 | -9.8 |
15.70
17.70
15.70
|
|
12 tháng
(2023-12-26) |
-4 | -20.30% | 640,624,407 | -1,059,823 | -16.3 |
15.70
20.90
15.70
|
|
24 tháng
(2023-01-03) |
0.20 | 1.29% | 1,618,673,511 | 9,189,117 | 208.4 |
13.40
28.50
15.70
|
|
36 tháng
(2022-01-05) |
-4.90 | -23.79% | 2,432,579,240 | 12,399,740 | 308.5 |
10.80
51.30
15.70
|
|
60 tháng
(2020-01-16) |
13.50 | 613.64% | 4,761,776,983 | -47,490,655 | 99.3 |
1.30
51.30
15.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/07/2024 |
16.80
|
1,015,876 | 16.70 | 16.90 | 16.60 | 100 | 38,200 | -0.6 |
| 30/07/2024 |
16.70
|
1,253,506 | 16.80 | 16.80 | 16.50 | 8,500 | 200,300 | -3.2 |
| 29/07/2024 |
16.80
|
670,736 | 16.80 | 17 | 16.70 | 0 | 5,000 | -0.1 |
| 26/07/2024 |
16.80
|
797,434 | 16.40 | 16.80 | 16.40 | 0 | 0 | 0 |
| 25/07/2024 |
16.60
|
858,605 | 16.30 | 16.60 | 16.30 | 2,000 | 200 | 0.0 |
| 24/07/2024 |
16.60
|
1,571,005 | 16.40 | 16.80 | 16.10 | 37,000 | 3,400 | 0.6 |
| 23/07/2024 |
16.60
|
1,423,043 | 16.50 | 16.80 | 16.50 | 1,000 | 58,000 | -1.0 |
| 22/07/2024 |
16.80
|
1,698,852 | 16.70 | 16.90 | 16.20 | 3,400 | 3,100 | 0.0 |
| 19/07/2024 |
17
|
1,797,198 | 17 | 17 | 16.60 | 400 | 0 | 0.0 |
| 18/07/2024 |
17
|
1,920,957 | 16.80 | 17 | 16.70 | 94,400 | 0 | 1.6 |
| 17/07/2024 |
17
|
2,235,903 | 17.50 | 17.50 | 16.70 | 300 | 154,400 | -2.7 |
| 16/07/2024 |
17.50
|
1,013,550 | 15.90 | 17.60 | 15.90 | 100 | 18,300 | -0.3 |
| 15/07/2024 |
17.60
|
817,798 | 17.70 | 17.70 | 16.30 | 1,200 | 11,700 | -0.2 |
| 12/07/2024 |
17.70
|
1,113,166 | 17.70 | 17.80 | 17.40 | 200 | 19,800 | -0.3 |
| 11/07/2024 |
17.70
|
1,699,910 | 17.60 | 17.80 | 17.50 | 56,900 | 200 | 1.0 |
| 10/07/2024 |
17.50
|
1,149,097 | 17.60 | 17.80 | 17.40 | 1,300 | 200 | 0.0 |
| 09/07/2024 |
17.60
|
2,949,141 | 17.30 | 18 | 17.30 | 105,300 | 5,100 | 1.8 |
| 08/07/2024 |
17.20
|
927,068 | 17.20 | 17.40 | 17 | 0 | 25,500 | -0.4 |
| 05/07/2024 |
17.20
|
970,670 | 17.20 | 17.30 | 17 | 0 | 12,500 | -0.2 |
| 04/07/2024 |
17.20
|
787,301 | 17.20 | 17.40 | 17.10 | 0 | 100 | -0.0 |
| 03/07/2024 |
17.40
|
711,508 | 17.40 | 17.40 | 17.10 | 0 | 1,700 | -0.0 |
| 02/07/2024 |
17.40
|
874,096 | 16.90 | 17.40 | 16.90 | 10,400 | 14,800 | -0.1 |
| 01/07/2024 |
17
|
2,991,858 | 17 | 17 | 16.70 | 4,600 | 133,400 | -2.2 |
| 28/06/2024 |
17
|
2,174,860 | 16.90 | 17.20 | 16.80 | 6,600 | 62,328 | -0.9 |
| 27/06/2024 |
17
|
859,860 | 15.70 | 17 | 15.70 | 4,600 | 11,200 | -0.1 |
| 26/06/2024 |
17
|
1,233,999 | 15.60 | 17 | 15.60 | 56,900 | 47,921 | 0.1 |
| 25/06/2024 |
17
|
1,142,936 | 17 | 17 | 16.70 | 2,900 | 54,021 | -0.9 |
| 24/06/2024 |
17
|
5,092,164 | 17.10 | 17.30 | 16.50 | 27,000 | 127,300 | -1.7 |
| 21/06/2024 |
17.10
|
1,910,977 | 17.30 | 17.40 | 17.10 | 10,400 | 691,500 | -11.6 |
| 20/06/2024 |
17.30
|
1,919,837 | 17.40 | 17.50 | 17.10 | 4,900 | 21,300 | -0.3 |
| 19/06/2024 |
17.40
|
1,894,167 | 17.60 | 17.60 | 17.20 | 11,300 | 154,000 | -2.5 |
| 18/06/2024 |
17.60
|
1,354,611 | 17.60 | 17.70 | 17.50 | 700 | 49,100 | -0.9 |
| 17/06/2024 |
17.50
|
2,631,933 | 17.70 | 17.80 | 17.30 | 121,000 | 7,100 | 2.0 |
| 14/06/2024 |
17.60
|
5,175,102 | 18.40 | 18.50 | 17.60 | 25,700 | 62,300 | -0.7 |
| 13/06/2024 |
18.40
|
1,986,339 | 18.60 | 18.80 | 18.40 | 1,000 | 9,100 | -0.1 |
| 12/06/2024 |
18.60
|
2,860,497 | 18.30 | 18.60 | 18.20 | 122,158 | 6,200 | 2.1 |
| 11/06/2024 |
18.30
|
3,861,080 | 18.40 | 18.80 | 18.30 | 15,500 | 123,600 | -2.0 |
| 10/06/2024 |
18.70
|
2,454,893 | 18.60 | 19.10 | 18.60 | 63,116 | 371,300 | -5.8 |
| 07/06/2024 |
18.80
|
2,759,287 | 18.70 | 19 | 18.50 | 0 | 0 | 0 |
| 06/06/2024 |
18.60
|
2,637,724 | 18.90 | 19.20 | 18.60 | 1,100 | 10,900 | -0.2 |
| 05/06/2024 |
18.80
|
4,057,547 | 19 | 19.30 | 18.60 | 65,000 | 182,600 | -2.2 |
| 04/06/2024 |
18.90
|
4,498,592 | 19.30 | 19.30 | 18.80 | 1,400 | 278,200 | -5.3 |
| 03/06/2024 |
19.20
|
5,597,623 | 19.40 | 20.20 | 19.20 | 1,000 | 6,400 | -0.1 |
| 31/05/2024 |
19.20
|
3,105,110 | 19.40 | 19.60 | 18.90 | 13,900 | 174,200 | -3.1 |
| 30/05/2024 |
19.30
|
13,900,872 | 18 | 19.60 | 17.70 | 522,400 | 54,800 | 8.9 |
| 29/05/2024 |
17.90
|
3,597,430 | 18.30 | 18.30 | 17.80 | 100 | 133,500 | -2.4 |
| 28/05/2024 |
18.20
|
4,221,697 | 17.80 | 18.50 | 17.80 | 108,800 | 44,600 | 1.2 |
| 27/05/2024 |
17.90
|
3,503,255 | 18 | 18.30 | 17.70 | 89,852 | 356,500 | -4.8 |
| 24/05/2024 |
18
|
5,005,486 | 18.40 | 18.70 | 17.50 | 43,400 | 16,400 | 0.5 |
| 23/05/2024 |
18.60
|
5,531,248 | 18.30 | 19 | 18.10 | 1,700 | 253,000 | -4.7 |
| 22/05/2024 |
18.20
|
7,685,563 | 17.50 | 18.20 | 17.40 | 492,000 | 0 | 8.7 |
| 21/05/2024 |
17.40
|
2,051,015 | 17.50 | 17.60 | 17.20 | 5,000 | 208,800 | -3.6 |
| 20/05/2024 |
17.50
|
3,046,811 | 17.40 | 17.80 | 17.40 | 252,200 | 11,400 | 4.2 |
| 17/05/2024 |
17.40
|
1,541,311 | 17.50 | 17.70 | 17.30 | 900 | 0 | 0.0 |
| 16/05/2024 |
17.50
|
4,619,298 | 17.30 | 18 | 17.20 | 173,600 | 55,600 | 2.0 |
| 15/05/2024 |
17.20
|
1,830,559 | 17.40 | 17.40 | 17.20 | 300 | 48,000 | -0.8 |
| 14/05/2024 |
17.40
|
1,281,314 | 17.40 | 17.40 | 17.10 | 0 | 106,600 | -1.8 |
| 13/05/2024 |
17.40
|
2,109,159 | 17.20 | 17.40 | 16.90 | 10,200 | 0 | 0.2 |
| 10/05/2024 |
17.20
|
1,505,685 | 17.40 | 17.70 | 17 | 0 | 6,400 | -0.1 |
| 09/05/2024 |
17.40
|
5,170,388 | 17.20 | 18 | 17.20 | 245,100 | 82,600 | 2.9 |
| 08/05/2024 |
17.10
|
2,776,199 | 17.30 | 17.30 | 16.80 | 0 | 132,300 | -2.2 |
| 07/05/2024 |
17.10
|
2,138,512 | 17.20 | 17.20 | 16.90 | 40,800 | 24,400 | 0.3 |
| 06/05/2024 |
17.20
|
2,172,391 | 17 | 17.30 | 16.90 | 72,200 | 0 | 1.2 |
| 03/05/2024 |
17
|
2,056,320 | 16.80 | 17.10 | 16.80 | 106,400 | 0 | 1.8 |
| 02/05/2024 |
16.90
|
1,751,657 | 16.80 | 16.90 | 16.60 | 600 | 0 | 0.0 |
| 26/04/2024 |
16.90
|
1,578,938 | 17 | 17 | 16.60 | 3,000 | 6,200 | -0.1 |
| 25/04/2024 |
17.10
|
1,952,212 | 17.20 | 17.20 | 16.70 | 8,950 | 15,900 | -0.1 |
| 24/04/2024 |
17.20
|
2,698,515 | 15.40 | 17.20 | 15.30 | 75,600 | 136,000 | -1.0 |
| 23/04/2024 |
16.80
|
1,886,220 | 15.30 | 17 | 15.30 | 28,900 | 98,700 | -1.2 |
| 22/04/2024 |
17
|
2,813,577 | 17.20 | 17.20 | 16.50 | 16,900 | 0 | 0.3 |
| 19/04/2024 |
16.80
|
4,370,199 | 15.80 | 17.10 | 15.80 | 4,900 | 263,164 | -4.3 |
| 17/04/2024 |
17.10
|
3,483,567 | 17.20 | 17.30 | 16.50 | 2,800 | 80,500 | -1.3 |
| 16/04/2024 |
17.20
|
5,765,762 | 17.80 | 17.80 | 16.10 | 182,800 | 76,900 | 1.7 |
| 15/04/2024 |
17.10
|
5,310,510 | 18.70 | 18.70 | 17.10 | 238,000 | 157,500 | 1.2 |
| 12/04/2024 |
18.80
|
1,999,219 | 18.30 | 18.80 | 18.30 | 3,000 | 2,100 | 0.0 |
| 11/04/2024 |
18.30
|
2,069,561 | 18.40 | 18.50 | 18.10 | 37,800 | 59,800 | -0.4 |
| 10/04/2024 |
18.50
|
1,645,065 | 18.70 | 18.80 | 18.50 | 1,100 | 71,700 | -1.3 |
| 09/04/2024 |
18.70
|
1,960,535 | 18.60 | 18.70 | 18.40 | 0 | 0 | 0 |
| 08/04/2024 |
18.50
|
2,633,030 | 18.80 | 18.80 | 18.50 | 100 | 24,900 | -0.5 |
| 05/04/2024 |
18.80
|
3,298,519 | 19 | 19.10 | 18.70 | 164,300 | 0 | 3.1 |
| 04/04/2024 |
19
|
3,302,567 | 19.30 | 19.40 | 19 | 1,200 | 7 | 0.0 |
| 03/04/2024 |
19.30
|
5,168,219 | 19.30 | 19.70 | 19.20 | 618,000 | 195,600 | 8.1 |
| 02/04/2024 |
19.30
|
4,014,857 | 19.20 | 19.30 | 19 | 0 | 257,200 | -4.9 |
| 01/04/2024 |
19.20
|
3,357,510 | 19.40 | 19.50 | 19.10 | 100 | 168,200 | -3.2 |
| 29/03/2024 |
19.40
|
3,025,053 | 19.80 | 20 | 19.30 | 0 | 476,800 | -9.4 |
| 28/03/2024 |
19.70
|
7,109,090 | 19.30 | 20.20 | 19.30 | 352,200 | 2,600 | 6.9 |
| 27/03/2024 |
19.30
|
3,551,172 | 19.30 | 19.60 | 19.20 | 166,700 | 0 | 3.2 |
| 26/03/2024 |
19.20
|
2,941,565 | 19.10 | 19.40 | 19 | 0 | 375,800 | -7.2 |
| 25/03/2024 |
19.20
|
6,253,099 | 19.20 | 19.70 | 19.10 | 25,600 | 827 | 0.5 |
| 22/03/2024 |
19.20
|
4,338,484 | 19.40 | 19.70 | 19.20 | 0 | 196,107 | -3.8 |
| 21/03/2024 |
19.40
|
10,047,071 | 18 | 19.60 | 18 | 778,000 | 600 | 15.0 |
| 20/03/2024 |
18.90
|
2,580,248 | 18.80 | 19 | 18.60 | 70,900 | 156,500 | -1.6 |
| 19/03/2024 |
18.80
|
2,901,355 | 19.20 | 19.20 | 18.80 | 68,900 | 5,800 | 1.2 |
| 18/03/2024 |
18.80
|
5,132,661 | 19 | 19.20 | 18.40 | 177,200 | 156,500 | 0.4 |
| 15/03/2024 |
18.80
|
5,618,163 | 18.60 | 19.20 | 18.60 | 265,600 | 339,700 | -1.3 |
| 14/03/2024 |
18.60
|
2,875,517 | 18.90 | 19 | 18.50 | 10,300 | 0 | 0.2 |
| 13/03/2024 |
18.80
|
2,296,349 | 18.50 | 18.80 | 18.40 | 146,500 | 0 | 2.7 |
| 12/03/2024 |
18.50
|
3,266,776 | 18.50 | 18.50 | 18.20 | 150 | 10,000 | -0.2 |
| 11/03/2024 |
18.50
|
2,323,533 | 18.80 | 18.80 | 18.30 | 4,000 | 199,400 | -3.6 |
| 08/03/2024 |
18.80
|
4,680,999 | 19 | 19.10 | 18.40 | 4,300 | 0 | 0.1 |