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) |
3 | 11.05% | 253,995,500 | 1,636,783 | 47.9 |
27.15
30.15
30.15
|
2 tháng
(2024-07-22) |
3.65 | 13.77% | 383,991,400 | 1,661,365 | 49.3 |
23
30.15
30.15
|
3 tháng
(2024-06-20) |
2.58 | 9.35% | 502,129,500 | 3,829,492 | 107.6 |
23
30.15
30.15
|
6 tháng
(2024-03-22) |
2.09 | 7.44% | 989,219,000 | 5,842,487 | 166.8 |
23
30.15
30.15
|
12 tháng
(2023-09-25) |
9.94 | 49.18% | 1,875,475,800 | -1,524,321 | -89.4 |
16.63
30.15
30.15
|
24 tháng
(2022-09-29) |
13.90 | 85.48% | 3,370,309,000 | 12,299,136 | 124.0 |
10.20
30.15
30.15
|
36 tháng
(2021-10-04) |
6.04 | 25.05% | 4,595,376,600 | -17,793,775 | -1,129.3 |
10.20
32.21
30.15
|
60 tháng
(2019-10-15) |
19.58 | 185.25% | 6,292,497,200 | -42,759,902 | -1,585.5 |
5.17
32.21
30.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2023 |
19.56
|
2,847,000 | 20.04 | 20.11 | 19.49 | 46,300 | 81,000 | -1.0 |
24/11/2023 |
20.04
|
6,115,500 | 19.49 | 20.04 | 19.15 | 284,200 | 73,300 | 6.1 |
23/11/2023 |
19.49
|
7,055,400 | 20.65 | 20.99 | 19.49 | 38,900 | 114,900 | -2.3 |
22/11/2023 |
20.65
|
8,341,300 | 20.11 | 20.76 | 20.07 | 220,700 | 5,100 | 6.4 |
21/11/2023 |
20.11
|
3,705,400 | 20.01 | 20.28 | 19.97 | 74,900 | 83,500 | -0.2 |
20/11/2023 |
20.01
|
6,048,700 | 19.56 | 20.18 | 19.05 | 410,300 | 200 | 11.8 |
17/11/2023 |
19.56
|
6,900,400 | 20.18 | 20.38 | 19.49 | 38,500 | 207,200 | -4.9 |
16/11/2023 |
20.18
|
4,274,700 | 20.07 | 20.18 | 19.73 | 0 | 0 | 0 |
15/11/2023 |
20.07
|
5,784,200 | 20.04 | 20.65 | 20.01 | 94,000 | 482,100 | -11.6 |
14/11/2023 |
20.04
|
4,706,300 | 19.90 | 20.28 | 19.80 | 7,900 | 260,100 | -7.4 |
13/11/2023 |
19.90
|
4,696,800 | 19.70 | 19.97 | 19.36 | 4,800 | 673,000 | -19.3 |
10/11/2023 |
19.70
|
5,684,500 | 19.77 | 20.31 | 19.43 | 205,900 | 8,500 | 5.8 |
09/11/2023 |
19.77
|
8,145,100 | 19.63 | 20.31 | 19.63 | 122,700 | 1,243,200 | -32.9 |
08/11/2023 |
19.63
|
7,072,500 | 18.37 | 19.63 | 18.34 | 202,900 | 1,346,600 | -32.5 |
07/11/2023 |
18.37
|
4,494,700 | 18.68 | 18.88 | 18.37 | 95,100 | 107,300 | -0.3 |
06/11/2023 |
18.68
|
3,628,400 | 18.40 | 18.78 | 18.47 | 225,100 | 19,600 | 5.6 |
03/11/2023 |
18.40
|
5,563,400 | 18.68 | 18.81 | 18.23 | 153,700 | 947,200 | -21.6 |
02/11/2023 |
18.68
|
6,023,400 | 17.72 | 18.88 | 17.96 | 255,900 | 898,900 | -17.4 |
01/11/2023 |
17.72
|
5,611,600 | 16.63 | 17.76 | 16.53 | 1,466,800 | 774,900 | 16.7 |
31/10/2023 |
16.63
|
7,250,700 | 17.72 | 17.93 | 16.56 | 1,023,600 | 1,296,300 | -7.0 |
30/10/2023 |
17.72
|
2,921,300 | 18.74 | 18.81 | 17.72 | 275,600 | 37,600 | 6.3 |
27/10/2023 |
18.74
|
4,307,800 | 18.27 | 19.02 | 17.99 | 53,000 | 167,600 | -3.1 |
26/10/2023 |
18.27
|
12,013,500 | 19.56 | 19.56 | 18.20 | 308,500 | 936,800 | -16.9 |
25/10/2023 |
19.56
|
3,306,200 | 20.11 | 20.24 | 19.53 | 14,500 | 888,200 | -25.6 |
24/10/2023 |
20.11
|
3,709,700 | 19.73 | 20.21 | 19.73 | 67,100 | 686,400 | -18.1 |
23/10/2023 |
19.73
|
4,350,000 | 19.70 | 20.11 | 19.46 | 8,700 | 795,800 | -22.8 |
20/10/2023 |
19.70
|
6,817,500 | 18.44 | 19.70 | 18.40 | 824,600 | 72,400 | 20.7 |
19/10/2023 |
18.44
|
4,017,100 | 19.09 | 19.22 | 18.40 | 586,200 | 75,300 | 14.0 |
18/10/2023 |
19.09
|
8,071,900 | 19.12 | 19.77 | 17.86 | 539,400 | 15,500 | 14.7 |
17/10/2023 |
19.12
|
2,896,800 | 20.55 | 20.96 | 19.12 | 204,200 | 10,000 | 5.8 |
16/10/2023 |
20.55
|
4,658,300 | 21.40 | 21.40 | 20.55 | 4,100 | 778,800 | -23.9 |
13/10/2023 |
21.40
|
3,969,800 | 21.47 | 21.54 | 20.82 | 27,200 | 68,900 | -1.3 |
12/10/2023 |
21.47
|
5,449,800 | 21.23 | 21.88 | 21.27 | 2,000 | 166,300 | -5.2 |
11/10/2023 |
21.23
|
4,229,600 | 20.58 | 21.23 | 20.48 | 83,600 | 0 | 2.5 |
10/10/2023 |
20.58
|
3,502,200 | 20.79 | 21.13 | 20.45 | 56,300 | 256,800 | -6.2 |
09/10/2023 |
20.79
|
3,182,600 | 20.35 | 20.79 | 20.21 | 1,000 | 95,100 | -2.8 |
06/10/2023 |
20.35
|
4,049,600 | 19.77 | 20.35 | 19.39 | 52,500 | 99,100 | -1.3 |
05/10/2023 |
19.77
|
3,238,300 | 20.24 | 20.62 | 19.77 | 2,400 | 342,700 | -10.1 |
04/10/2023 |
20.24
|
5,671,500 | 19.77 | 20.86 | 19.49 | 207,700 | 20,000 | 5.6 |
03/10/2023 |
19.77
|
8,448,900 | 21.20 | 21.20 | 19.77 | 388,500 | 769,300 | -11.4 |
02/10/2023 |
21.20
|
3,579,300 | 20.82 | 21.30 | 20.72 | 415,600 | 200 | 12.9 |
29/09/2023 |
20.82
|
4,029,900 | 21.03 | 21.47 | 20.58 | 10,900 | 1,030,000 | -31.4 |
28/09/2023 |
21.03
|
4,609,900 | 21.47 | 21.47 | 20.86 | 21,000 | 693,600 | -20.8 |
27/09/2023 |
21.47
|
5,809,200 | 20.45 | 21.47 | 20.41 | 85,600 | 372,600 | -8.7 |
26/09/2023 |
20.45
|
6,857,700 | 20.21 | 21.37 | 20.18 | 881,800 | 218,500 | 20.0 |
25/09/2023 |
20.21
|
10,370,300 | 21.71 | 21.88 | 20.21 | 457,200 | 114,500 | 10.6 |
22/09/2023 |
21.71
|
12,454,700 | 23.31 | 23.31 | 21.71 | 145,000 | 218,400 | -2.5 |
21/09/2023 |
23.31
|
10,239,300 | 24.06 | 24.06 | 23.31 | 2,500 | 348,900 | -12.1 |
20/09/2023 |
24.06
|
6,012,500 | 23.62 | 24.20 | 23.72 | 336,700 | 353,000 | -0.5 |
19/09/2023 |
23.62
|
6,549,800 | 23.58 | 23.82 | 23.31 | 76,600 | 1,989,900 | -66.1 |
18/09/2023 |
23.58
|
5,658,300 | 23.48 | 23.79 | 23.18 | 0 | 0 | 0 |
15/09/2023 |
23.48
|
6,456,300 | 23.35 | 23.75 | 23.18 | 614,900 | 74,100 | 18.6 |
14/09/2023 |
23.35
|
9,379,100 | 24.13 | 24.37 | 23.35 | 21,000 | 867,100 | -29.3 |
13/09/2023 |
24.13
|
7,666,300 | 24.44 | 24.64 | 23.86 | 23,400 | 354,700 | -11.8 |
12/09/2023 |
24.44
|
10,655,700 | 23.14 | 24.47 | 23.07 | 458,800 | 839,700 | -13.6 |
11/09/2023 |
23.14
|
10,502,500 | 23.18 | 23.72 | 23.07 | 4,700 | 936,400 | -31.9 |
08/09/2023 |
23.18
|
7,059,900 | 22.87 | 23.45 | 22.77 | 464,600 | 59,100 | 13.8 |
07/09/2023 |
22.87
|
9,409,600 | 23.21 | 23.35 | 22.77 | 271,400 | 130,600 | 4.7 |
06/09/2023 |
23.21
|
8,499,000 | 22.83 | 23.82 | 22.60 | 107,700 | 533,000 | -14.6 |
05/09/2023 |
22.83
|
14,784,300 | 22.29 | 23.14 | 22.29 | 317,200 | 15,300 | 10.1 |
31/08/2023 |
22.29
|
7,648,600 | 22.29 | 22.80 | 22.25 | 510,600 | 681,700 | -5.7 |
30/08/2023 |
22.29
|
13,793,500 | 20.86 | 22.29 | 20.86 | 251,500 | 45,100 | 6.3 |
29/08/2023 |
20.86
|
7,375,900 | 20.58 | 21.13 | 20.58 | 157,500 | 23,000 | 4.1 |
28/08/2023 |
20.58
|
6,371,600 | 20.38 | 20.65 | 20.35 | 201,800 | 7,000 | 5.9 |
25/08/2023 |
20.38
|
5,319,200 | 20.28 | 20.76 | 20.14 | 310,900 | 16,600 | 8.8 |
24/08/2023 |
20.28
|
5,737,700 | 19.66 | 20.28 | 19.53 | 1,336,700 | 22,300 | 38.4 |
23/08/2023 |
19.66
|
3,203,400 | 19.90 | 20.11 | 19.53 | 32,900 | 316,100 | -8.3 |
22/08/2023 |
19.90
|
7,545,500 | 19.43 | 19.90 | 18.47 | 236,500 | 490,600 | -7.2 |
21/08/2023 |
19.43
|
5,737,500 | 19.36 | 19.73 | 19.12 | 49,300 | 157,600 | -3.1 |
18/08/2023 |
19.36
|
9,040,600 | 20.79 | 20.79 | 19.36 | 121,900 | 163,000 | -1.2 |
17/08/2023 |
20.79
|
9,451,000 | 20.65 | 21.40 | 20.76 | 186,900 | 237,900 | -1.6 |
16/08/2023 |
20.65
|
3,121,400 | 20.55 | 20.72 | 20.38 | 71,000 | 83,400 | -0.4 |
15/08/2023 |
20.55
|
3,845,800 | 20.89 | 21.03 | 20.48 | 59,500 | 148,900 | -2.7 |
14/08/2023 |
20.89
|
8,766,400 | 20.11 | 21.03 | 20.11 | 54,700 | 494,700 | -13.3 |
11/08/2023 |
20.11
|
6,797,800 | 20.35 | 20.45 | 19.84 | 116,500 | 2,131,600 | -59.4 |
10/08/2023 |
20.35
|
5,267,900 | 20.82 | 20.93 | 20.35 | 71,500 | 389,200 | -9.6 |
09/08/2023 |
20.82
|
4,930,600 | 21.27 | 21.33 | 20.82 | 3,200 | 361,400 | -11.1 |
08/08/2023 |
21.27
|
5,763,000 | 21.33 | 21.78 | 21.23 | 101,800 | 83,900 | 0.6 |
07/08/2023 |
21.33
|
6,836,200 | 20.65 | 21.33 | 20.79 | 262,200 | 202,300 | 1.9 |
04/08/2023 |
20.65
|
3,917,100 | 20.24 | 20.65 | 20.21 | 6,300 | 189,400 | -5.5 |
03/08/2023 |
20.24
|
3,800,600 | 20.58 | 20.65 | 20.24 | 0 | 171,800 | -5.2 |
02/08/2023 |
20.58
|
3,465,900 | 20.45 | 20.79 | 20.41 | 43,300 | 21,100 | 0.7 |
01/08/2023 |
20.45
|
6,331,900 | 20.99 | 21.03 | 20.45 | 7,200 | 78,700 | -2.2 |
31/07/2023 |
20.99
|
4,243,000 | 21.03 | 21.27 | 20.93 | 33,900 | 840,000 | -24.9 |
28/07/2023 |
21.03
|
6,336,700 | 20.76 | 21.23 | 20.69 | 170,600 | 526,400 | -11.0 |
27/07/2023 |
20.76
|
5,037,900 | 20.62 | 20.96 | 20.52 | 21,800 | 827,100 | -24.5 |
26/07/2023 |
20.62
|
3,368,000 | 20.65 | 20.76 | 20.45 | 100 | 32,400 | -1.0 |
25/07/2023 |
20.65
|
4,837,000 | 20.79 | 21.10 | 20.62 | 6,700 | 287,500 | -8.6 |
24/07/2023 |
20.79
|
3,289,000 | 20.76 | 21.03 | 20.58 | 6,500 | 85,100 | -2.4 |
21/07/2023 |
20.76
|
4,538,900 | 20.38 | 20.76 | 20.24 | 22,700 | 452,000 | -12.9 |
20/07/2023 |
20.38
|
5,131,400 | 20.72 | 20.72 | 20.18 | 246,600 | 18,500 | 6.8 |
19/07/2023 |
20.72
|
4,311,500 | 21.03 | 21.13 | 20.72 | 37,000 | 135,300 | -3.0 |
18/07/2023 |
21.03
|
3,723,400 | 21.10 | 21.23 | 20.89 | 1,409,300 | 6,300 | 43.3 |
17/07/2023 |
21.10
|
6,678,200 | 20.65 | 21.33 | 20.65 | 1,726,000 | 11,200 | 53.2 |
14/07/2023 |
20.65
|
4,355,100 | 20.65 | 20.82 | 20.18 | 20,000 | 111,000 | -2.7 |
13/07/2023 |
20.65
|
3,597,300 | 20.31 | 20.72 | 20.41 | 0 | 207,100 | -6.2 |
12/07/2023 |
20.31
|
6,455,900 | 20.58 | 20.82 | 20.11 | 25,100 | 906,600 | -26.5 |
11/07/2023 |
20.58
|
6,365,800 | 20.48 | 20.82 | 20.45 | 372,700 | 20,900 | 10.7 |
10/07/2023 |
20.48
|
6,482,300 | 20.31 | 20.86 | 20.48 | 15,900 | 32,100 | -0.5 |
07/07/2023 |
20.31
|
4,716,600 | 20.18 | 20.31 | 19.73 | 118,900 | 78,500 | 1.2 |