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) |
0.85 | 4.64% | 213,008,600 | -6,753,893 | -132.1 |
18.30
20.10
19.15
|
2 tháng
(2024-07-22) |
-0.90 | -4.49% | 410,539,200 | -17,487,655 | -328.9 |
16.80
20.15
19.15
|
3 tháng
(2024-06-20) |
-1.10 | -5.43% | 695,266,400 | -84,173,979 | -1,717.8 |
16.80
21.85
19.15
|
6 tháng
(2024-03-22) |
-7.55 | -28.28% | 1,157,447,400 | -173,786,514 | -3,781.9 |
16.80
26.70
19.15
|
12 tháng
(2023-09-25) |
-7.45 | -28.01% | 1,984,189,800 | -239,082,202 | -5,263.6 |
16.80
27.80
19.15
|
24 tháng
(2022-09-29) |
-8.05 | -29.60% | 2,812,469,100 | -211,327,695 | -4,468.6 |
16.80
31.55
19.15
|
36 tháng
(2021-10-04) |
-9.10 | -32.21% | 4,012,465,300 | -171,849,503 | -3,304.1 |
16.80
36
19.15
|
60 tháng
(2019-10-15) |
-12.70 | -39.87% | 6,138,541,720 | -213,039,882 | -3,848.0 |
16.80
37.80
19.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2024 |
22.55
|
5,630,400 | 22.20 | 22.65 | 22.05 | 416,700 | 223,200 | 4.3 |
23/04/2024 |
21.90
|
4,860,300 | 22.20 | 22.50 | 21.60 | 748,200 | 776,700 | -0.6 |
22/04/2024 |
22.40
|
7,078,300 | 21.60 | 22.60 | 21.50 | 2,903,600 | 623,700 | 50.4 |
19/04/2024 |
21.30
|
8,590,500 | 21.65 | 21.95 | 21.05 | 1,256,800 | 2,285,700 | -22.3 |
17/04/2024 |
22
|
7,302,500 | 22.40 | 22.75 | 21.85 | 309,300 | 2,604,100 | -50.9 |
16/04/2024 |
22.20
|
12,875,500 | 22.40 | 22.65 | 21.90 | 934,500 | 3,821,300 | -64.1 |
15/04/2024 |
22.50
|
13,823,600 | 23.85 | 24.05 | 22.50 | 181,400 | 2,278,400 | -49.4 |
12/04/2024 |
24.15
|
3,555,700 | 23.95 | 24.40 | 23.95 | 275,500 | 815,300 | -13.1 |
11/04/2024 |
23.90
|
3,359,700 | 23.95 | 24.10 | 23.80 | 349,800 | 612,300 | -6.3 |
10/04/2024 |
24.25
|
4,857,200 | 24.25 | 24.70 | 24.20 | 1,163,800 | 836,800 | 7.9 |
09/04/2024 |
24.20
|
6,487,000 | 23.65 | 24.30 | 23.65 | 2,572,000 | 1,050,500 | 36.7 |
08/04/2024 |
23.60
|
14,766,300 | 24.80 | 24.85 | 23.60 | 628,100 | 5,721,400 | -122.6 |
05/04/2024 |
24.70
|
8,275,400 | 25.10 | 25.10 | 24.70 | 506,400 | 1,300,500 | -19.7 |
04/04/2024 |
25.30
|
5,579,700 | 25.80 | 25.80 | 25.25 | 732,200 | 446,400 | 7.2 |
03/04/2024 |
25.50
|
6,533,200 | 25.55 | 26.05 | 25.50 | 376,200 | 1,326,300 | -24.4 |
02/04/2024 |
25.55
|
7,712,300 | 25.70 | 25.75 | 25.35 | 229,600 | 3,432,300 | -81.7 |
01/04/2024 |
25.70
|
5,885,800 | 25.90 | 26.10 | 25.65 | 715,900 | 2,132,100 | -36.4 |
29/03/2024 |
25.85
|
5,019,000 | 25.95 | 25.95 | 25.50 | 310,100 | 2,020,600 | -43.9 |
28/03/2024 |
25.65
|
14,611,800 | 26 | 26.40 | 25.65 | 116,700 | 10,001,700 | -255.7 |
27/03/2024 |
25.95
|
5,848,500 | 26.35 | 26.40 | 25.90 | 135,300 | 1,779,200 | -42.9 |
26/03/2024 |
26.40
|
7,341,400 | 26.05 | 26.45 | 25 | 718,500 | 447,700 | 6.8 |
25/03/2024 |
26.05
|
8,943,300 | 26.50 | 26.95 | 25.95 | 378,000 | 639,200 | -6.9 |
22/03/2024 |
26.70
|
10,058,500 | 27.15 | 27.20 | 26.45 | 1,564,500 | 1,593,200 | -0.8 |
21/03/2024 |
26.95
|
12,499,300 | 26.70 | 27.15 | 26.35 | 2,541,200 | 1,312,500 | 33.0 |
20/03/2024 |
26.35
|
11,622,200 | 26.90 | 26.90 | 26.10 | 272,100 | 1,337,000 | -28.1 |
19/03/2024 |
26.75
|
16,110,300 | 28.50 | 28.75 | 26.70 | 1,053,800 | 4,160,100 | -84.7 |
18/03/2024 |
27.55
|
34,582,300 | 25.85 | 27.55 | 25 | 7,197,700 | 1,948,700 | 141.4 |
15/03/2024 |
25.75
|
11,252,300 | 25.70 | 25.80 | 25.10 | 2,128,900 | 2,430,400 | -7.3 |
14/03/2024 |
25.90
|
12,347,200 | 26.05 | 26.40 | 25.55 | 1,523,000 | 2,240,300 | -18.6 |
13/03/2024 |
25.90
|
8,044,000 | 25.20 | 25.90 | 24.95 | 537,900 | 985,200 | -11.4 |
12/03/2024 |
25.20
|
10,111,700 | 24.50 | 25.25 | 24.45 | 3,635,300 | 1,322,200 | 57.7 |
11/03/2024 |
24.50
|
11,759,900 | 25.40 | 25.55 | 24.50 | 2,141,000 | 1,259,600 | 22.2 |
08/03/2024 |
25.40
|
10,155,500 | 26.35 | 26.35 | 25.40 | 857,900 | 298,047 | 14.4 |
07/03/2024 |
26
|
7,948,600 | 26 | 26.25 | 25.75 | 1,802,000 | 123,100 | 43.7 |
06/03/2024 |
26.05
|
9,242,300 | 26.55 | 27 | 25.90 | 1,014,700 | 360,367 | 17.3 |
05/03/2024 |
26.70
|
11,477,700 | 27 | 27.20 | 26.40 | 1,588,700 | 792,740 | 21.2 |
04/03/2024 |
27
|
14,024,600 | 26.50 | 27.30 | 26.20 | 2,451,000 | 2,245,835 | 5.4 |
01/03/2024 |
26.65
|
13,628,700 | 26.60 | 26.80 | 25.85 | 1,772,900 | 3,216,885 | -38.6 |
29/02/2024 |
26.50
|
21,519,800 | 27.65 | 27.65 | 26.40 | 1,517,715 | 7,942,630 | -172.2 |
28/02/2024 |
27.80
|
20,532,400 | 26.80 | 27.90 | 26.30 | 2,421,825 | 2,679,400 | -7.3 |
27/02/2024 |
26.40
|
11,770,400 | 26.70 | 26.90 | 25.55 | 4,230,650 | 3,048,589 | 31.1 |
26/02/2024 |
26
|
14,172,600 | 25.45 | 26.50 | 25.35 | 1,825,900 | 1,894,668 | -2.0 |
23/02/2024 |
25.45
|
17,915,800 | 26.40 | 26.60 | 25.25 | 3,207,900 | 1,300,600 | 49.5 |
22/02/2024 |
26.40
|
13,517,400 | 25.80 | 26.65 | 25.75 | 1,729,320 | 3,171,853 | -37.5 |
21/02/2024 |
26
|
21,071,500 | 25.60 | 26.25 | 25 | 3,006,789 | 4,265,864 | -31.9 |
20/02/2024 |
25.50
|
25,144,500 | 24.75 | 25.70 | 24.70 | 8,353,510 | 3,832,482 | 114.8 |
19/02/2024 |
24.05
|
23,898,600 | 22.70 | 24.05 | 22.60 | 6,944,894 | 2,011,600 | 115.9 |
16/02/2024 |
22.50
|
8,591,500 | 22.10 | 22.70 | 22.05 | 687,500 | 1,716,810 | -23.0 |
15/02/2024 |
22
|
7,115,700 | 22.05 | 22.20 | 21.85 | 1,121,250 | 4,058,008 | -64.6 |
07/02/2024 |
21.90
|
6,100,200 | 21.70 | 21.90 | 21.60 | 72,100 | 2,158,520 | -45.3 |
06/02/2024 |
21.70
|
7,484,200 | 21.85 | 22.05 | 21.60 | 809,900 | 2,287,300 | -32.2 |
05/02/2024 |
21.80
|
13,264,300 | 22.35 | 22.40 | 21.70 | 244,060 | 2,492,653 | -49.6 |
02/02/2024 |
22.30
|
6,505,300 | 22.60 | 22.70 | 22.30 | 200,750 | 1,748,000 | -34.9 |
01/02/2024 |
22.65
|
6,885,000 | 22.50 | 22.70 | 22.45 | 1,428,700 | 3,579,000 | -48.5 |
31/01/2024 |
22.45
|
18,081,000 | 23.50 | 23.65 | 22.45 | 137,300 | 8,215,000 | -184.6 |
30/01/2024 |
23.40
|
8,150,500 | 23.30 | 23.60 | 23.10 | 492,700 | 6,568,100 | -141.2 |
29/01/2024 |
23.30
|
6,629,600 | 23.75 | 23.75 | 23.30 | 710,400 | 2,052,800 | -31.5 |
26/01/2024 |
23.75
|
5,330,500 | 23.95 | 23.95 | 23.55 | 1,333,300 | 2,597,900 | -30.0 |
25/01/2024 |
23.80
|
3,440,200 | 23.95 | 24 | 23.75 | 1,312,000 | 2,134,400 | -19.6 |
24/01/2024 |
23.95
|
8,329,900 | 23.75 | 24.30 | 23.70 | 1,539,600 | 4,052,200 | -60.2 |
23/01/2024 |
23.75
|
5,533,200 | 23.95 | 23.95 | 23.55 | 1,642,600 | 2,071,700 | -10.2 |
22/01/2024 |
23.90
|
5,638,700 | 24 | 24 | 23.70 | 922,300 | 1,231,800 | -7.4 |
19/01/2024 |
23.85
|
6,538,600 | 23.60 | 24.20 | 23.60 | 865,800 | 830,700 | 0.7 |
18/01/2024 |
23.55
|
6,889,200 | 23.30 | 23.55 | 23.20 | 1,356,300 | 3,183,000 | -42.7 |
17/01/2024 |
23.30
|
4,900,600 | 23.10 | 23.40 | 23.05 | 409,500 | 3,051,100 | -61.4 |
16/01/2024 |
23.10
|
2,666,500 | 22.95 | 23.10 | 22.85 | 51,000 | 1,562,900 | -34.8 |
15/01/2024 |
22.95
|
2,397,000 | 23.25 | 23.35 | 22.95 | 58,200 | 1,043,400 | -22.8 |
12/01/2024 |
23.10
|
5,984,400 | 23.30 | 23.30 | 22.90 | 72,600 | 1,068,200 | -23.0 |
11/01/2024 |
23.45
|
3,879,700 | 23.35 | 23.65 | 23.30 | 42,500 | 1,507,500 | -34.3 |
10/01/2024 |
23.30
|
3,463,500 | 23.35 | 23.50 | 23.20 | 33,100 | 656,300 | -14.5 |
09/01/2024 |
23.35
|
4,815,300 | 23.70 | 23.80 | 23.35 | 294,400 | 2,429,400 | -50.1 |
08/01/2024 |
23.70
|
7,661,200 | 23.35 | 24.10 | 23.35 | 832,200 | 1,828,200 | -23.7 |
05/01/2024 |
23.35
|
3,301,000 | 23.55 | 23.55 | 23.10 | 83,900 | 1,785,700 | -39.6 |
04/01/2024 |
23.40
|
4,793,300 | 23.25 | 23.60 | 23.25 | 759,700 | 1,123,700 | -8.5 |
03/01/2024 |
23.25
|
2,678,300 | 23 | 23.30 | 22.90 | 286,000 | 773,900 | -11.3 |
02/01/2024 |
23.10
|
4,421,200 | 23.50 | 23.55 | 23.05 | 407,800 | 2,135,500 | -40.1 |
29/12/2023 |
23.30
|
4,354,700 | 23.65 | 23.65 | 23.30 | 2,066,900 | 1,787,600 | 6.5 |
28/12/2023 |
23.50
|
6,105,000 | 23.25 | 23.70 | 23.25 | 450,200 | 616,400 | -3.9 |
27/12/2023 |
23.25
|
3,220,300 | 23.30 | 23.45 | 23.20 | 541,600 | 298,600 | 5.7 |
26/12/2023 |
23.30
|
2,651,000 | 23.35 | 23.50 | 23.15 | 547,200 | 338,300 | 4.9 |
25/12/2023 |
23.40
|
3,420,400 | 22.85 | 23.40 | 22.85 | 801,600 | 142,800 | 15.3 |
22/12/2023 |
22.95
|
1,890,300 | 22.95 | 23 | 22.70 | 374,400 | 909,100 | -12.2 |
21/12/2023 |
22.95
|
1,587,500 | 22.90 | 23 | 22.70 | 335,800 | 228,400 | 2.5 |
20/12/2023 |
23
|
2,595,400 | 22.90 | 23.10 | 22.70 | 837,700 | 381,900 | 10.4 |
19/12/2023 |
22.70
|
2,628,400 | 22.65 | 22.85 | 22.55 | 1,147,700 | 428,300 | 16.3 |
18/12/2023 |
22.60
|
2,345,700 | 22.65 | 22.90 | 22.55 | 453,600 | 50,500 | 9.1 |
15/12/2023 |
22.55
|
4,256,000 | 22.85 | 23.05 | 22.55 | 748,700 | 1,435,400 | -15.3 |
14/12/2023 |
22.85
|
3,505,600 | 23.25 | 23.30 | 22.70 | 349,800 | 1,469,700 | -25.6 |
13/12/2023 |
23
|
4,320,000 | 23.65 | 23.70 | 22.95 | 320,700 | 1,061,200 | -17.2 |
12/12/2023 |
23.65
|
3,058,000 | 23.70 | 23.80 | 23.40 | 1,109,200 | 658,100 | 10.7 |
11/12/2023 |
23.65
|
3,772,200 | 23.45 | 23.75 | 23.45 | 719,600 | 303,100 | 9.8 |
08/12/2023 |
23.35
|
5,574,900 | 22.80 | 23.45 | 22.70 | 560,400 | 309,700 | 5.9 |
07/12/2023 |
22.80
|
5,052,900 | 22.95 | 23.20 | 22.65 | 514,500 | 1,730,200 | -27.8 |
06/12/2023 |
22.90
|
3,749,700 | 22.85 | 23 | 22.70 | 609,200 | 1,668,700 | -24.2 |
05/12/2023 |
22.85
|
2,463,600 | 23 | 23.10 | 22.80 | 319,200 | 636,000 | -7.3 |
04/12/2023 |
23
|
4,686,600 | 22.90 | 23.25 | 22.65 | 429,000 | 1,294,800 | -19.8 |
01/12/2023 |
22.80
|
2,550,200 | 22.65 | 22.90 | 22.45 | 407,300 | 387,600 | 0.5 |
30/11/2023 |
22.10
|
3,943,400 | 23.10 | 23.20 | 22.10 | 428,900 | 1,810,700 | -30.7 |
29/11/2023 |
23.20
|
4,081,300 | 22.90 | 23.35 | 22.80 | 1,232,600 | 244,900 | 22.8 |
28/11/2023 |
22.80
|
1,971,100 | 22.60 | 22.80 | 22.35 | 187,200 | 194,400 | -0.2 |