| 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) |
-0.65 | -3.55% | 18,739,400 | 59,100 | 1.1 |
17.55
18.95
17.65
|
|
2 tháng
(2024-07-18) |
-1.35 | -7.11% | 44,321,300 | -220,508 | -3.9 |
16.20
19
17.65
|
|
3 tháng
(2024-06-18) |
-3.25 | -15.55% | 75,576,900 | -513,311 | -9.8 |
16.20
21.20
17.65
|
|
6 tháng
(2024-03-20) |
-3.10 | -14.94% | 227,002,300 | -1,240,854 | -24.4 |
16.20
22.95
17.65
|
|
12 tháng
(2023-09-22) |
0.30 | 1.74% | 478,270,400 | -111,040 | -3.2 |
11.75
22.95
17.65
|
|
24 tháng
(2022-09-27) |
7.97 | 82.42% | 797,600,200 | -21,605 | -1.9 |
5.46
22.95
17.65
|
|
36 tháng
(2021-10-04) |
2.62 | 17.40% | 1,164,621,400 | -57,305 | -8.3 |
5.46
26.27
17.65
|
|
60 tháng
(2019-10-14) |
13.60 | 335.77% | 1,784,918,160 | -3,926,635 | -43.4 |
2.09
26.27
17.65
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2024 |
17.65
|
508,800 | 17.70 | 17.90 | 17.45 | 0 | 900 | 0 |
| 13/09/2024 |
17.75
|
530,300 | 17.55 | 17.95 | 17.55 | 4,200 | 19,900 | -0.3 |
| 12/09/2024 |
17.55
|
382,800 | 17.80 | 17.90 | 17.55 | 19,000 | 0 | 0.3 |
| 11/09/2024 |
17.60
|
1,188,500 | 17.75 | 17.85 | 17.15 | 34,900 | 5,900 | 0.5 |
| 10/09/2024 |
17.75
|
861,200 | 18.10 | 18.25 | 17.60 | 0 | 6,700 | -0.1 |
| 09/09/2024 |
18
|
430,700 | 17.95 | 18 | 17.80 | 11,400 | 0 | 0.2 |
| 06/09/2024 |
18.05
|
521,700 | 18 | 18.25 | 17.85 | 1,200 | 0 | 0.0 |
| 05/09/2024 |
18.05
|
993,600 | 18.30 | 18.40 | 17.85 | 0 | 0 | 0 |
| 04/09/2024 |
18.10
|
1,150,000 | 18 | 18.30 | 17.95 | 1,000 | 0 | 0.0 |
| 30/08/2024 |
18.45
|
641,100 | 18.50 | 18.55 | 18.35 | 0 | 100 | -0.0 |
| 29/08/2024 |
18.35
|
602,000 | 18.55 | 18.70 | 18.30 | 50 | 4,800 | -0.1 |
| 28/08/2024 |
18.55
|
955,600 | 18.70 | 18.70 | 18.10 | 0 | 6,000 | -0.1 |
| 27/08/2024 |
18.50
|
953,400 | 18.65 | 18.75 | 18.50 | 2,600 | 1,000 | 0.0 |
| 26/08/2024 |
18.80
|
1,480,900 | 19 | 19.30 | 18.75 | 0 | 40,000 | -0.8 |
| 23/08/2024 |
18.95
|
1,561,200 | 18.50 | 18.95 | 18.30 | 87,800 | 55,500 | 0.6 |
| 22/08/2024 |
18.45
|
955,100 | 18.75 | 18.75 | 18.20 | 350 | 6,900 | -0.1 |
| 21/08/2024 |
18.50
|
1,016,200 | 18.50 | 18.55 | 18.20 | 0 | 35,400 | -0.7 |
| 20/08/2024 |
18.55
|
2,357,200 | 18.30 | 18.85 | 17.95 | 79,300 | 500 | 1.5 |
| 19/08/2024 |
18.30
|
1,649,100 | 18.30 | 18.30 | 17.85 | 0 | 0 | 0 |
| 16/08/2024 |
17.75
|
2,561,000 | 16.85 | 17.75 | 16.70 | 48,500 | 0 | 0.8 |
| 15/08/2024 |
16.60
|
680,400 | 16.85 | 16.90 | 16.55 | 500 | 2,300 | -0.0 |
| 14/08/2024 |
16.80
|
874,300 | 17.40 | 17.40 | 16.80 | 0 | 44,000 | -0.7 |
| 13/08/2024 |
17.15
|
1,010,600 | 17.60 | 17.60 | 17 | 0 | 0 | 0 |
| 12/08/2024 |
17.40
|
577,000 | 17.35 | 17.50 | 17.20 | 0 | 10,800 | -0.2 |
| 09/08/2024 |
17.35
|
2,188,200 | 16.65 | 17.55 | 16.65 | 47,300 | 22,600 | 0.4 |
| 08/08/2024 |
16.60
|
735,000 | 16.55 | 17 | 16.35 | 100 | 57,508 | -1.0 |
| 07/08/2024 |
16.80
|
517,100 | 17 | 17.05 | 16.60 | 0 | 132,700 | -2.2 |
| 06/08/2024 |
16.90
|
1,242,300 | 16.55 | 17 | 16.30 | 32,500 | 126,500 | -1.6 |
| 05/08/2024 |
16.30
|
1,173,900 | 16.30 | 17.15 | 16.20 | 0 | 300 | -0.0 |
| 02/08/2024 |
17
|
1,176,700 | 16.25 | 17.10 | 16.10 | 25,800 | 29,000 | -0.1 |
| 01/08/2024 |
16.20
|
3,058,400 | 17.50 | 17.50 | 16.10 | 129,500 | 22,800 | 1.7 |
| 31/07/2024 |
17.30
|
514,300 | 17.60 | 17.70 | 17.30 | 0 | 5,700 | -0.1 |
| 30/07/2024 |
17.40
|
549,300 | 17.60 | 17.65 | 17.30 | 700 | 9,600 | -0.2 |
| 29/07/2024 |
17.70
|
420,900 | 17.70 | 17.85 | 17.55 | 3,900 | 2,700 | 0.0 |
| 26/07/2024 |
17.60
|
430,000 | 17.65 | 17.65 | 17.45 | 100 | 700 | -0.0 |
| 25/07/2024 |
17.50
|
460,000 | 17.25 | 17.60 | 17.25 | 100 | 11,200 | -0.2 |
| 24/07/2024 |
17.60
|
1,442,100 | 16.90 | 17.70 | 16.60 | 53,100 | 0 | 0.9 |
| 23/07/2024 |
17.30
|
891,400 | 17.55 | 17.85 | 17.20 | 0 | 0 | 0 |
| 22/07/2024 |
17.50
|
2,633,100 | 18.25 | 18.30 | 17.35 | 32,900 | 109,900 | -1.4 |
| 19/07/2024 |
18.40
|
1,143,500 | 18.90 | 19.20 | 18.35 | 4,500 | 60,800 | -1.1 |
| 18/07/2024 |
19
|
1,302,400 | 19.15 | 19.15 | 18.50 | 0 | 10,000 | -0.2 |
| 17/07/2024 |
18.95
|
1,684,400 | 19.75 | 19.80 | 18.60 | 34,500 | 29,200 | 0.1 |
| 16/07/2024 |
19.65
|
1,345,700 | 19.75 | 19.85 | 19.60 | 63,400 | 100 | 1.2 |
| 15/07/2024 |
19.60
|
551,900 | 19.60 | 19.85 | 19.45 | 0 | 5,503 | -0.1 |
| 12/07/2024 |
19.60
|
873,300 | 19.60 | 19.80 | 19.50 | 0 | 10,600 | -0.2 |
| 11/07/2024 |
19.70
|
1,260,200 | 19.60 | 19.95 | 19.55 | 0 | 0 | 0 |
| 10/07/2024 |
19.55
|
1,081,900 | 19.90 | 19.90 | 19.55 | 4,000 | 0 | 0.1 |
| 09/07/2024 |
19.80
|
1,931,500 | 19.30 | 19.90 | 19.30 | 88,200 | 2,800 | 1.7 |
| 08/07/2024 |
19.30
|
1,007,400 | 19.30 | 19.40 | 19.05 | 28,000 | 5,500 | 0.4 |
| 05/07/2024 |
19.10
|
1,310,600 | 19.15 | 19.20 | 18.70 | 3,700 | 6,100 | -0.0 |
| 04/07/2024 |
19.10
|
963,500 | 19.45 | 19.55 | 19 | 200 | 22,800 | -0.4 |
| 03/07/2024 |
19.25
|
628,400 | 19.40 | 19.50 | 19.15 | 0 | 100 | -0.0 |
| 02/07/2024 |
19.30
|
869,300 | 19.30 | 19.45 | 19.10 | 0 | 22,800 | -0.4 |
| 01/07/2024 |
19.10
|
865,000 | 18.25 | 19.10 | 18.25 | 28,000 | 5,500 | 0.4 |
| 28/06/2024 |
18.50
|
2,609,300 | 19.10 | 19.25 | 18 | 3,300 | 113,800 | -2.1 |
| 27/06/2024 |
19.15
|
827,900 | 19.40 | 19.40 | 19 | 0 | 14,200 | -0.3 |
| 26/06/2024 |
19.40
|
1,234,900 | 19.50 | 19.70 | 18.95 | 500 | 107,400 | -2.1 |
| 25/06/2024 |
19.45
|
996,600 | 19.20 | 19.50 | 19.20 | 23,900 | 33,200 | -0.2 |
| 24/06/2024 |
19.20
|
4,598,600 | 20.45 | 20.45 | 19.15 | 64,100 | 28,400 | 0.7 |
| 21/06/2024 |
20.55
|
1,485,900 | 20.85 | 20.90 | 20.50 | 0 | 3,500 | -0.1 |
| 20/06/2024 |
20.85
|
1,239,800 | 21.20 | 21.30 | 20.55 | 15,800 | 196,000 | -3.8 |
| 19/06/2024 |
21.20
|
2,281,200 | 21 | 21.25 | 19.95 | 65,200 | 84,200 | -0.4 |
| 18/06/2024 |
20.90
|
1,608,300 | 21.45 | 21.45 | 20.90 | 0 | 23,900 | -0.5 |
| 17/06/2024 |
21.20
|
2,355,900 | 20.95 | 21.40 | 20.90 | 268,700 | 78,200 | 4.0 |
| 14/06/2024 |
20.95
|
2,971,300 | 22.50 | 22.95 | 20.95 | 31,820 | 30,400 | 0.0 |
| 13/06/2024 |
22.50
|
1,931,000 | 22.90 | 23.10 | 22.50 | 0 | 0 | 0 |
| 12/06/2024 |
22.85
|
1,964,100 | 22.95 | 23.25 | 21.80 | 85,800 | 28,900 | 1.3 |
| 11/06/2024 |
22.95
|
4,095,900 | 22.40 | 22.95 | 22.30 | 107,600 | 14,300 | 2.1 |
| 10/06/2024 |
22.30
|
2,981,600 | 22.10 | 22.65 | 21.95 | 7,200 | 80,948 | -1.7 |
| 07/06/2024 |
21.80
|
1,316,200 | 21.55 | 21.80 | 21.30 | 9,500 | 10,500 | -0.0 |
| 06/06/2024 |
21.40
|
1,724,600 | 21.60 | 21.95 | 21.10 | 0 | 58,500 | -1.3 |
| 05/06/2024 |
21.55
|
2,459,200 | 21.85 | 22.20 | 21.40 | 18,500 | 16,000 | 0.1 |
| 04/06/2024 |
21.50
|
2,219,200 | 21.80 | 22.10 | 21.45 | 100 | 50,500 | -1.1 |
| 03/06/2024 |
21.55
|
1,653,200 | 21.90 | 21.90 | 21.30 | 0 | 2,300 | -0.1 |
| 31/05/2024 |
21.30
|
2,254,000 | 22 | 22.40 | 21.20 | 5,200 | 13,000 | -0.2 |
| 30/05/2024 |
21.80
|
5,168,900 | 20.30 | 21.80 | 20.30 | 207,300 | 17,400 | 4.0 |
| 29/05/2024 |
20.65
|
4,321,400 | 20.30 | 21.10 | 20.10 | 60,800 | 2,600 | 1.2 |
| 28/05/2024 |
20.25
|
1,824,800 | 19.70 | 20.45 | 19.60 | 13,000 | 15,408 | -0.1 |
| 27/05/2024 |
19.50
|
1,215,600 | 19.70 | 19.75 | 19.40 | 14,100 | 6,700 | 0.1 |
| 24/05/2024 |
19.65
|
3,616,000 | 20.45 | 20.45 | 19.20 | 4,500 | 73,200 | -1.4 |
| 23/05/2024 |
20.55
|
1,891,300 | 20.30 | 20.60 | 19.95 | 14,700 | 14,300 | 0.0 |
| 22/05/2024 |
20.45
|
3,018,700 | 20.25 | 20.95 | 20 | 7,800 | 81,000 | -1.5 |
| 21/05/2024 |
20.20
|
2,307,400 | 20.10 | 20.20 | 19.75 | 10,500 | 1,000 | 0.2 |
| 20/05/2024 |
20.10
|
1,449,900 | 20.60 | 20.60 | 20.10 | 0 | 19,500 | -0.4 |
| 17/05/2024 |
20.10
|
2,313,400 | 19.70 | 20.30 | 19.40 | 0 | 30,006 | -0.6 |
| 16/05/2024 |
19.70
|
1,646,900 | 20 | 20.10 | 19.60 | 0 | 0 | 0 |
| 15/05/2024 |
19.65
|
3,146,300 | 19.15 | 20.10 | 18.95 | 146,400 | 0 | 2.9 |
| 14/05/2024 |
19.05
|
959,700 | 19.15 | 19.25 | 18.90 | 0 | 1 | -0.0 |
| 13/05/2024 |
19.10
|
2,075,800 | 18.90 | 19.30 | 18.60 | 0 | 12,100 | -0.2 |
| 10/05/2024 |
18.90
|
1,484,000 | 18.85 | 19 | 18.45 | 44,800 | 0 | 0.8 |
| 09/05/2024 |
18.65
|
1,198,600 | 19.10 | 19.20 | 18.60 | 1,100 | 87,200 | -1.6 |
| 08/05/2024 |
18.85
|
2,645,900 | 18.35 | 19.10 | 18.25 | 1,000 | 88,000 | -1.6 |
| 07/05/2024 |
18.55
|
1,687,700 | 18.65 | 18.80 | 18.35 | 200 | 197,200 | -3.7 |
| 06/05/2024 |
18.65
|
2,466,600 | 18.25 | 19 | 17.95 | 29,200 | 216,200 | -3.5 |
| 03/05/2024 |
17.80
|
1,407,400 | 17.80 | 18.10 | 17.75 | 33,700 | 64,300 | -0.5 |
| 02/05/2024 |
17.55
|
2,161,000 | 18.05 | 18.10 | 17.25 | 1,200 | 581,900 | -10.2 |
| 26/04/2024 |
18
|
1,707,000 | 17.90 | 18.45 | 17.90 | 33,200 | 182,200 | -2.7 |
| 25/04/2024 |
18.20
|
1,979,300 | 18.50 | 18.55 | 18 | 290,300 | 192,100 | 1.8 |
| 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 |