Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-12-24) |
-0.80 | -3.08% | 273,757,900 | -6,982,877 | -152.7 |
23.70
26.60
25.15
|
2 tháng
(2024-11-25) |
0.65 | 2.65% | 565,025,800 | -7,343,883 | -151.9 |
23.70
26.60
25.15
|
3 tháng
(2024-10-25) |
-1.55 | -5.81% | 804,499,400 | -64,959,676 | -1,580.6 |
23.70
26.80
25.15
|
6 tháng
(2024-07-29) |
0.01 | 0.05% | 1,622,485,200 | -51,767,676 | -1,127.0 |
23.11
27.90
25.15
|
12 tháng
(2024-01-29) |
-1.35 | -5.11% | 3,793,575,500 | -64,374,972 | -1,544.8 |
23.11
30.56
25.15
|
24 tháng
(2023-02-03) |
10.32 | 69.54% | 9,092,832,600 | -70,326,738 | -1,935.4 |
13.71
30.56
25.15
|
36 tháng
(2022-02-08) |
-5.83 | -18.81% | 13,178,274,300 | 32,390,474 | -560.7 |
10.44
31.89
25.15
|
60 tháng
(2020-02-19) |
18.64 | 286.57% | 18,251,882,490 | -97,880,210 | -4,961.0 |
4.25
37.93
25.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/11/2023 |
24.55
|
20,864,700 | 24.04 | 24.67 | 24.04 | 2,200,500 | 358,500 | 57.6 |
10/11/2023 |
24.04
|
32,344,200 | 24.08 | 24.90 | 23.85 | 792,800 | 899,500 | -3.2 |
09/11/2023 |
24.08
|
33,982,300 | 23.65 | 24.67 | 23.85 | 2,314,500 | 2,281,600 | 1.0 |
08/11/2023 |
23.65
|
31,630,200 | 22.13 | 23.65 | 22.09 | 1,972,600 | 2,020,800 | -1.3 |
07/11/2023 |
22.13
|
18,329,600 | 22.64 | 22.87 | 22.09 | 329,200 | 694,400 | -10.5 |
06/11/2023 |
22.64
|
17,861,300 | 22.56 | 22.87 | 22.48 | 1,411,500 | 2,025,900 | -17.7 |
03/11/2023 |
22.56
|
25,384,900 | 22.56 | 22.68 | 22.09 | 2,085,200 | 3,345,100 | -36.1 |
02/11/2023 |
22.56
|
27,480,700 | 21.20 | 22.64 | 21.47 | 2,931,100 | 2,690,800 | 6.9 |
01/11/2023 |
21.20
|
30,977,100 | 20.10 | 21.20 | 20.10 | 4,417,700 | 1,566,400 | 74.7 |
31/10/2023 |
20.10
|
36,435,600 | 21.47 | 21.78 | 20.02 | 2,887,400 | 3,774,300 | -23.6 |
30/10/2023 |
21.47
|
16,792,400 | 22.99 | 22.99 | 21.47 | 811,800 | 176,600 | 18.1 |
27/10/2023 |
22.99
|
20,052,100 | 22.41 | 23.26 | 22.44 | 2,002,900 | 511,700 | 43.6 |
26/10/2023 |
22.41
|
54,159,900 | 24.04 | 24.04 | 22.37 | 1,439,800 | 5,664,100 | -121.6 |
25/10/2023 |
24.04
|
14,381,400 | 24.24 | 24.63 | 24.04 | 438,200 | 2,204,400 | -55.0 |
24/10/2023 |
24.24
|
14,254,500 | 23.89 | 24.32 | 23.77 | 1,141,500 | 1,512,900 | -11.4 |
23/10/2023 |
23.89
|
15,339,400 | 24.44 | 24.47 | 23.73 | 1,198,300 | 3,110,900 | -58.9 |
20/10/2023 |
24.44
|
28,197,400 | 23.50 | 24.51 | 22.72 | 1,115,800 | 1,057,900 | 1.9 |
19/10/2023 |
23.50
|
28,868,500 | 24.63 | 24.79 | 23.26 | 2,479,500 | 3,626,400 | -34.9 |
18/10/2023 |
24.63
|
28,495,000 | 24.55 | 25.10 | 23.26 | 1,613,400 | 18,700 | 50.2 |
17/10/2023 |
24.55
|
19,536,600 | 25.06 | 25.68 | 24.55 | 1,374,900 | 203,300 | 38.1 |
16/10/2023 |
25.06
|
28,362,600 | 26.19 | 26.23 | 24.90 | 513,600 | 2,393,300 | -62.0 |
13/10/2023 |
26.19
|
22,031,600 | 26.23 | 26.62 | 25.76 | 1,054,000 | 312,200 | 24.8 |
12/10/2023 |
26.23
|
18,148,200 | 26.54 | 26.62 | 26.07 | 430,200 | 1,080,500 | -22.0 |
11/10/2023 |
26.54
|
23,560,400 | 25.53 | 26.54 | 25.41 | 1,364,600 | 418,200 | 31.3 |
10/10/2023 |
25.53
|
27,779,700 | 25.92 | 26.46 | 25.53 | 1,187,900 | 1,427,000 | -8.1 |
09/10/2023 |
25.92
|
21,954,400 | 25.72 | 26.15 | 25.29 | 722,900 | 1,288,100 | -18.6 |
06/10/2023 |
25.72
|
26,498,900 | 24.71 | 25.72 | 24.36 | 874,700 | 126,300 | 23.9 |
05/10/2023 |
24.71
|
22,264,000 | 24.79 | 25.29 | 24.59 | 119,500 | 932,800 | -26.0 |
04/10/2023 |
24.79
|
33,560,600 | 23.58 | 25.22 | 23.15 | 2,756,300 | 995,100 | 54.7 |
03/10/2023 |
23.58
|
42,246,000 | 25.06 | 25.06 | 23.50 | 448,200 | 611,900 | -5.3 |
02/10/2023 |
25.06
|
17,212,200 | 24.83 | 25.49 | 24.75 | 3,013,700 | 411,900 | 84.0 |
29/09/2023 |
24.83
|
19,989,100 | 25.22 | 25.68 | 24.83 | 456,900 | 1,119,300 | -21.3 |
28/09/2023 |
25.22
|
27,911,500 | 25.76 | 25.76 | 24.75 | 1,033,500 | 2,626,500 | -51.6 |
27/09/2023 |
25.76
|
32,046,400 | 24.12 | 25.76 | 24.12 | 809,300 | 1,901,700 | -34.6 |
26/09/2023 |
24.12
|
38,702,100 | 23.69 | 25.33 | 23.65 | 5,945,500 | 1,691,300 | 134.1 |
25/09/2023 |
23.69
|
42,948,600 | 25.45 | 25.84 | 23.69 | 4,045,400 | 798,600 | 102.3 |
22/09/2023 |
25.45
|
69,559,100 | 27.13 | 27.13 | 25.25 | 5,984,300 | 5,185,200 | 26.1 |
21/09/2023 |
27.13
|
49,186,800 | 28.46 | 28.46 | 27.13 | 675,500 | 1,604,100 | -33.5 |
20/09/2023 |
28.46
|
22,951,800 | 28.26 | 28.89 | 28.18 | 1,532,300 | 1,433,400 | 3.6 |
19/09/2023 |
28.26
|
19,558,300 | 27.87 | 28.26 | 27.48 | 317,100 | 984,400 | -23.8 |
18/09/2023 |
27.87
|
25,487,500 | 27.71 | 28.07 | 27.25 | 0 | 0 | 0 |
15/09/2023 |
27.71
|
23,626,000 | 27.83 | 28.14 | 27.32 | 2,145,100 | 4,053,800 | -67.8 |
14/09/2023 |
27.83
|
33,908,800 | 27.95 | 28.30 | 27.25 | 2,155,900 | 580,500 | 56.1 |
13/09/2023 |
27.95
|
35,639,800 | 27.95 | 28.57 | 27.71 | 5,708,300 | 3,586,500 | 77.0 |
12/09/2023 |
27.95
|
37,129,000 | 26.15 | 27.95 | 26.15 | 4,953,300 | 2,897,200 | 71.7 |
11/09/2023 |
26.15
|
34,427,300 | 26.35 | 26.82 | 26.07 | 577,800 | 5,435,700 | -164.3 |
08/09/2023 |
26.35
|
16,656,500 | 26.27 | 26.62 | 26.07 | 1,192,100 | 706,100 | 16.5 |
07/09/2023 |
26.27
|
21,471,400 | 26.54 | 26.66 | 26.00 | 170,100 | 2,977,300 | -94.6 |
06/09/2023 |
26.54
|
19,656,200 | 26.04 | 26.93 | 25.72 | 296,100 | 1,771,300 | -50.0 |
05/09/2023 |
26.04
|
27,135,900 | 26.07 | 26.31 | 25.61 | 127,200 | 5,771,400 | -187.7 |
31/08/2023 |
26.07
|
17,637,700 | 26.15 | 26.35 | 26.00 | 212,400 | 1,958,600 | -58.4 |
30/08/2023 |
26.15
|
24,980,800 | 25.25 | 26.46 | 25.06 | 568,000 | 1,368,000 | -25.9 |
29/08/2023 |
25.25
|
35,197,500 | 25.33 | 25.61 | 24.75 | 247,200 | 2,510,500 | -72.7 |
28/08/2023 |
25.33
|
26,966,500 | 25.14 | 25.53 | 25.06 | 470,400 | 2,332,900 | -60.3 |
25/08/2023 |
25.14
|
32,433,300 | 24.98 | 25.37 | 24.71 | 1,108,000 | 1,683,600 | -18.4 |
24/08/2023 |
24.98
|
38,295,900 | 23.73 | 25.06 | 23.54 | 1,318,400 | 1,268,200 | 1.4 |
23/08/2023 |
23.73
|
32,898,700 | 23.97 | 24.32 | 23.54 | 2,566,700 | 4,675,200 | -64.5 |
22/08/2023 |
23.97
|
51,810,600 | 22.52 | 23.97 | 21.74 | 1,564,000 | 2,399,100 | -23.4 |
21/08/2023 |
22.52
|
35,538,400 | 22.09 | 22.76 | 22.25 | 705,600 | 10,874,000 | -293.3 |
18/08/2023 |
22.09
|
46,437,600 | 23.38 | 23.73 | 21.86 | 1,300,900 | 2,666,100 | -41.6 |
17/08/2023 |
23.38
|
59,158,400 | 22.52 | 23.89 | 22.68 | 3,010,500 | 887,600 | 64.3 |
16/08/2023 |
22.52
|
14,335,800 | 22.41 | 22.76 | 22.21 | 260,600 | 909,300 | -18.7 |
15/08/2023 |
22.41
|
13,184,400 | 22.76 | 22.80 | 22.37 | 109,500 | 2,432,900 | -67.0 |
14/08/2023 |
22.76
|
30,333,100 | 21.98 | 22.95 | 21.94 | 874,100 | 896,200 | -0.5 |
11/08/2023 |
21.98
|
27,536,000 | 21.94 | 22.09 | 21.59 | 203,900 | 2,734,300 | -70.7 |
10/08/2023 |
21.94
|
23,382,100 | 22.33 | 22.52 | 21.94 | 638,600 | 2,492,400 | -52.4 |
09/08/2023 |
22.33
|
16,620,200 | 22.72 | 22.80 | 22.29 | 94,500 | 3,881,700 | -109.4 |
08/08/2023 |
22.72
|
11,628,700 | 23.19 | 23.30 | 22.64 | 251,700 | 1,318,800 | -31.4 |
07/08/2023 |
23.19
|
15,093,300 | 22.80 | 23.38 | 22.95 | 258,000 | 681,100 | -12.5 |
04/08/2023 |
22.80
|
14,992,000 | 22.25 | 22.95 | 22.25 | 585,700 | 307,600 | 8.0 |
03/08/2023 |
22.25
|
15,210,400 | 22.64 | 22.68 | 22.09 | 212,600 | 996,200 | -22.5 |
02/08/2023 |
22.64
|
11,458,900 | 22.48 | 22.76 | 22.33 | 726,700 | 1,401,200 | -19.4 |
01/08/2023 |
22.48
|
16,376,600 | 23.15 | 23.19 | 22.48 | 527,200 | 1,638,400 | -32.5 |
31/07/2023 |
23.15
|
15,219,300 | 23.23 | 23.58 | 22.91 | 1,861,900 | 1,465,300 | 11.7 |
28/07/2023 |
23.23
|
13,130,200 | 22.99 | 23.34 | 22.91 | 1,786,600 | 977,600 | 24.0 |
27/07/2023 |
22.99
|
16,465,600 | 22.64 | 23.19 | 22.56 | 395,900 | 804,600 | -12.0 |
26/07/2023 |
22.64
|
12,780,300 | 22.48 | 22.68 | 22.17 | 2,310,800 | 652,300 | 47.9 |
25/07/2023 |
22.48
|
14,449,000 | 22.41 | 22.72 | 22.25 | 2,007,400 | 856,800 | 33.2 |
24/07/2023 |
22.41
|
14,535,600 | 22.44 | 22.80 | 22.17 | 199,400 | 2,647,300 | -70.4 |
21/07/2023 |
22.44
|
16,462,800 | 21.86 | 22.48 | 21.74 | 2,661,000 | 2,154,400 | 14.6 |
20/07/2023 |
21.86
|
28,832,600 | 22.29 | 22.29 | 21.55 | 1,791,200 | 2,783,400 | -27.6 |
19/07/2023 |
22.29
|
9,279,400 | 22.29 | 22.56 | 22.21 | 1,677,700 | 560,800 | 31.9 |
18/07/2023 |
22.29
|
12,415,400 | 22.48 | 22.48 | 22.21 | 1,586,600 | 1,425,800 | 4.6 |
17/07/2023 |
22.48
|
14,468,100 | 22.13 | 22.80 | 22.29 | 4,627,400 | 113,400 | 130.9 |
14/07/2023 |
22.13
|
14,573,800 | 22.17 | 22.33 | 21.82 | 1,427,500 | 173,500 | 35.5 |
13/07/2023 |
22.17
|
16,156,700 | 21.70 | 22.25 | 21.86 | 3,862,600 | 1,324,800 | 71.6 |
12/07/2023 |
21.70
|
21,707,400 | 21.90 | 22.33 | 21.59 | 4,710,200 | 1,806,700 | 82.1 |
11/07/2023 |
21.90
|
27,100,700 | 21.47 | 22.21 | 21.39 | 5,846,100 | 664,900 | 144.9 |
10/07/2023 |
21.47
|
30,633,600 | 20.65 | 21.47 | 20.81 | 2,747,800 | 1,417,900 | 36.5 |
07/07/2023 |
20.65
|
14,796,500 | 20.53 | 20.65 | 20.02 | 735,900 | 1,237,600 | -13.1 |
06/07/2023 |
20.53
|
26,806,400 | 20.53 | 20.84 | 20.14 | 567,000 | 960,300 | -10.4 |
05/07/2023 |
20.53
|
14,802,800 | 20.65 | 20.84 | 20.49 | 1,272,000 | 1,406,800 | -3.6 |
04/07/2023 |
20.65
|
23,213,100 | 20.06 | 20.69 | 19.95 | 2,821,500 | 74,800 | 71.8 |
03/07/2023 |
20.06
|
13,141,200 | 20.14 | 20.38 | 20.02 | 2,969,700 | 435,100 | 65.3 |
30/06/2023 |
20.14
|
14,517,400 | 20.02 | 20.22 | 19.83 | 817,200 | 231,400 | 15.1 |
29/06/2023 |
20.02
|
16,674,600 | 20.77 | 20.81 | 19.99 | 233,200 | 636,900 | -10.5 |
28/06/2023 |
20.77
|
15,219,100 | 20.77 | 21.04 | 20.61 | 1,432,200 | 1,988,200 | -14.8 |
27/06/2023 |
20.77
|
20,384,500 | 19.99 | 20.88 | 20.14 | 1,613,700 | 437,300 | 31.1 |
26/06/2023 |
19.99
|
16,516,100 | 20.41 | 20.41 | 19.71 | 309,800 | 2,229,100 | -49.0 |
23/06/2023 |
20.41
|
11,763,100 | 20.38 | 20.45 | 20.10 | 1,744,200 | 1,014,000 | 19.1 |