| 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) |
-0.90 | -3.73% | 124,597,800 | 1,125,796 | 27.0 |
23.10
24.30
23.20
|
|
2 tháng
(2024-07-18) |
0.20 | 0.87% | 324,949,000 | 2,503,266 | 59.0 |
21.30
24.30
23.20
|
|
3 tháng
(2024-06-18) |
-1.10 | -4.53% | 561,196,600 | 3,056,847 | 72.0 |
21.30
24.50
23.20
|
|
6 tháng
(2024-03-20) |
4 | 20.83% | 1,066,545,530 | -6,116,504 | -105.8 |
18
24.50
23.20
|
|
12 tháng
(2023-09-22) |
2.30 | 11% | 1,918,114,498 | 9,010,231 | 214.7 |
17.40
24.50
23.20
|
|
24 tháng
(2022-09-27) |
2.39 | 11.47% | 3,934,880,045 | 8,734,658 | 171.0 |
11.08
24.50
23.20
|
|
36 tháng
(2021-10-04) |
3.60 | 18.36% | 6,769,593,356 | 21,507,646 | 640.2 |
11.08
31.12
23.20
|
|
60 tháng
(2019-10-14) |
13.97 | 151.35% | 10,460,497,195 | -30,026,671 | 302.5 |
4.57
31.12
23.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2024 |
23.20
|
3,620,300 | 23.10 | 23.30 | 23.10 | 7,300 | 0 | 0.2 |
| 13/09/2024 |
23.20
|
5,162,300 | 23.40 | 23.50 | 23 | 5,500 | 0 | 0.1 |
| 12/09/2024 |
23.40
|
3,588,900 | 23.30 | 23.40 | 23.20 | 4,500 | 0 | 0.1 |
| 11/09/2024 |
23.30
|
4,869,400 | 23.20 | 23.30 | 22.90 | 30,000 | 5,200 | 0.6 |
| 10/09/2024 |
23.30
|
5,456,300 | 23.50 | 23.60 | 23 | 0 | 37,500 | -0.9 |
| 09/09/2024 |
23.40
|
6,411,900 | 23.10 | 23.50 | 22.90 | 322,500 | 20,000 | 7.1 |
| 06/09/2024 |
23.10
|
5,169,500 | 23.10 | 23.30 | 22.70 | 5,733 | 521,400 | -11.8 |
| 05/09/2024 |
23.10
|
7,487,700 | 23.40 | 23.60 | 22.80 | 332,200 | 0 | 7.8 |
| 04/09/2024 |
23.30
|
8,177,900 | 23.70 | 23.90 | 23.30 | 405,513 | 8,000 | 9.3 |
| 30/08/2024 |
23.90
|
4,110,300 | 23.90 | 24.10 | 23.80 | 0 | 1,000 | -0.0 |
| 29/08/2024 |
23.90
|
3,463,900 | 24.10 | 24.20 | 23.80 | 1,000 | 53,000 | -1.2 |
| 28/08/2024 |
24.10
|
5,744,100 | 24.30 | 24.50 | 24 | 41,000 | 5,000 | 0.9 |
| 27/08/2024 |
24.30
|
7,652,300 | 24 | 24.30 | 23.80 | 305,300 | 0 | 7.3 |
| 26/08/2024 |
23.90
|
7,874,600 | 24 | 24.40 | 23.80 | 253,200 | 50 | 6.1 |
| 23/08/2024 |
24
|
7,061,900 | 24.20 | 24.30 | 23.80 | 2,000 | 1,500 | 0.0 |
| 22/08/2024 |
24.30
|
5,826,400 | 24.30 | 24.60 | 24 | 64,300 | 0 | 1.6 |
| 21/08/2024 |
24.30
|
14,964,100 | 24.30 | 24.80 | 24 | 51,000 | 100 | 1.2 |
| 20/08/2024 |
24.10
|
11,814,400 | 24.10 | 24.30 | 23.80 | 4,500 | 47,300 | -1.0 |
| 19/08/2024 |
24.10
|
9,761,900 | 24 | 24.80 | 24 | 100 | 2,500 | -0.1 |
| 16/08/2024 |
24.10
|
19,049,900 | 22.90 | 24.30 | 22.90 | 230,000 | 10,100 | 5.2 |
| 15/08/2024 |
22.90
|
5,419,800 | 23 | 23.20 | 22.80 | 270,300 | 1,000 | 6.2 |
| 14/08/2024 |
23.10
|
9,088,700 | 23.60 | 23.60 | 22.90 | 581,410 | 200,500 | 8.8 |
| 13/08/2024 |
23.50
|
13,729,300 | 23.60 | 24.10 | 23.20 | 466,350 | 500 | 10.9 |
| 12/08/2024 |
23.20
|
7,646,800 | 23.20 | 23.80 | 23.10 | 22,000 | 1,500 | 0.5 |
| 09/08/2024 |
23.20
|
7,841,400 | 22.90 | 23.20 | 22.60 | 1,000 | 0 | 0.0 |
| 08/08/2024 |
22.90
|
12,462,800 | 22.70 | 23.30 | 22.50 | 1,400 | 5,900 | -0.1 |
| 07/08/2024 |
22.70
|
10,932,400 | 22.20 | 22.90 | 22 | 0 | 1,100 | -0.0 |
| 06/08/2024 |
22.20
|
5,424,000 | 21.70 | 22.30 | 21.70 | 2,000 | 0 | 0.0 |
| 05/08/2024 |
21.70
|
11,915,300 | 22 | 22.80 | 21.50 | 0 | 63,710 | -1.4 |
| 02/08/2024 |
22.40
|
9,195,400 | 22.40 | 22.50 | 21.70 | 800 | 500 | 0.0 |
| 01/08/2024 |
22.40
|
8,709,200 | 23 | 23.30 | 22.10 | 500 | 0 | 0.0 |
| 31/07/2024 |
22.80
|
16,415,000 | 21.90 | 23.20 | 21.50 | 64,010 | 55,000 | 0.2 |
| 30/07/2024 |
21.60
|
5,909,500 | 21.40 | 22 | 20.50 | 0 | 0 | 0 |
| 29/07/2024 |
22
|
3,351,600 | 22.20 | 22.30 | 21.80 | 0 | 100 | -0.0 |
| 26/07/2024 |
22
|
4,204,000 | 21.50 | 22.10 | 21.50 | 0 | 0 | 0 |
| 25/07/2024 |
21.70
|
5,263,300 | 21.30 | 22.10 | 21.20 | 331,900 | 0 | 7.2 |
| 24/07/2024 |
21.50
|
7,430,500 | 21 | 21.70 | 20.80 | 16,610 | 300 | 0.3 |
| 23/07/2024 |
21.30
|
12,586,800 | 22.30 | 22.40 | 21.20 | 20,000 | 330,200 | -6.8 |
| 22/07/2024 |
22.20
|
8,673,300 | 22.70 | 22.90 | 22 | 5,500 | 0 | 0.1 |
| 19/07/2024 |
22.70
|
6,815,300 | 23.10 | 23.30 | 22.50 | 10,100 | 2,000 | 0.2 |
| 18/07/2024 |
23
|
8,286,900 | 22.90 | 23.20 | 22.40 | 26,000 | 0 | 0.6 |
| 17/07/2024 |
22.60
|
17,207,600 | 23.60 | 23.70 | 21.80 | 91,280 | 0 | 2.1 |
| 16/07/2024 |
23.60
|
8,646,100 | 24.20 | 24.30 | 23.50 | 23,500 | 0 | 0.6 |
| 15/07/2024 |
24.20
|
10,294,100 | 23.90 | 24.40 | 23.80 | 161,000 | 48,000 | 2.7 |
| 12/07/2024 |
23.90
|
10,655,600 | 23.40 | 24 | 23.30 | 0 | 0 | 0 |
| 11/07/2024 |
23.40
|
7,681,900 | 23.60 | 23.90 | 23.20 | 500 | 0 | 0.0 |
| 10/07/2024 |
23.60
|
9,971,700 | 23.80 | 24.30 | 23.40 | 500 | 10,000 | -0.2 |
| 09/07/2024 |
23.90
|
15,110,000 | 23.30 | 24 | 23.10 | 33,500 | 5,000 | 0.7 |
| 08/07/2024 |
23.20
|
9,556,900 | 23 | 23.30 | 22.60 | 134,000 | 3,200 | 3.0 |
| 05/07/2024 |
22.80
|
4,597,900 | 22.80 | 22.90 | 22.50 | 50,000 | 0 | 1.1 |
| 04/07/2024 |
22.80
|
10,829,100 | 22.10 | 23 | 22.10 | 79,200 | 500 | 1.8 |
| 03/07/2024 |
22.10
|
5,597,700 | 22.20 | 22.40 | 21.90 | 20,000 | 5,000 | 0.3 |
| 02/07/2024 |
22.20
|
5,525,200 | 22.20 | 22.80 | 21.90 | 32,000 | 700 | 0.7 |
| 01/07/2024 |
22.10
|
7,743,300 | 21.90 | 22.10 | 21.50 | 8,500 | 0 | 0.2 |
| 28/06/2024 |
21.70
|
12,862,400 | 22.10 | 22.70 | 20.50 | 8,001 | 23,000 | -0.3 |
| 27/06/2024 |
22.60
|
7,537,300 | 23.10 | 23.10 | 22.40 | 0 | 4,000 | -0.1 |
| 26/06/2024 |
23.10
|
6,283,200 | 22.80 | 23.30 | 22.60 | 0 | 0 | 0 |
| 25/06/2024 |
22.80
|
11,492,300 | 23 | 23.10 | 22.30 | 6,200 | 0 | 0.1 |
| 24/06/2024 |
23
|
17,713,500 | 24 | 24 | 22.70 | 13,000 | 0 | 0.3 |
| 21/06/2024 |
24.10
|
13,331,000 | 24.50 | 24.80 | 23.70 | 349,000 | 1,037,000 | -16.6 |
| 20/06/2024 |
24.50
|
11,154,700 | 24.40 | 24.90 | 24.10 | 410,100 | 1,500 | 10.0 |
| 19/06/2024 |
24.40
|
10,816,200 | 24.30 | 24.60 | 23.80 | 273,500 | 300 | 6.6 |
| 18/06/2024 |
24.30
|
21,639,900 | 23.30 | 24.50 | 23.20 | 0 | 2,000 | -0.0 |
| 17/06/2024 |
23.30
|
8,476,600 | 22.80 | 23.30 | 22.70 | 2,000 | 2,000 | -0.0 |
| 14/06/2024 |
22.80
|
13,423,200 | 23.10 | 23.70 | 22.70 | 27,000 | 0 | 0.6 |
| 13/06/2024 |
23.20
|
6,044,900 | 23.40 | 23.90 | 23 | 24,800 | 300 | 0.6 |
| 12/06/2024 |
23.20
|
8,480,500 | 23 | 23.30 | 22.80 | 27,900 | 0 | 0.6 |
| 11/06/2024 |
23.20
|
10,518,200 | 23.60 | 23.70 | 22.90 | 37,700 | 10 | 0.6 |
| 10/06/2024 |
23.40
|
5,941,600 | 23.80 | 24 | 23.30 | 41,300 | 0 | 1.0 |
| 07/06/2024 |
23.70
|
6,484,900 | 23.70 | 24.10 | 23.40 | 0 | 0 | 0 |
| 06/06/2024 |
23.70
|
14,447,400 | 23.30 | 24.30 | 23.20 | 0 | 10,200 | -0.2 |
| 05/06/2024 |
23.30
|
9,313,400 | 23.30 | 23.60 | 22.90 | 8,000 | 1,400 | 0.2 |
| 04/06/2024 |
23.30
|
12,934,200 | 23.20 | 23.80 | 22.80 | 0 | 18,500 | -0.4 |
| 03/06/2024 |
23.10
|
7,135,900 | 22.80 | 23.40 | 22.80 | 0 | 0 | 0 |
| 31/05/2024 |
22.80
|
5,050,600 | 22.90 | 23 | 22.50 | 0 | 0 | 0 |
| 30/05/2024 |
23
|
15,805,600 | 23.10 | 23.30 | 22.30 | 15,700 | 63,200 | -1.1 |
| 29/05/2024 |
23.10
|
14,750,500 | 23.40 | 24.10 | 23 | 14,500 | 72,800 | -1.4 |
| 28/05/2024 |
23.30
|
11,739,200 | 22.60 | 23.40 | 22.60 | 4,500 | 15,100 | -0.2 |
| 27/05/2024 |
22.60
|
8,215,300 | 22.60 | 23 | 22.10 | 100 | 0 | 0.0 |
| 24/05/2024 |
22.60
|
23,000,400 | 22.70 | 23.40 | 22 | 2,800 | 22,600 | -0.5 |
| 23/05/2024 |
22.50
|
18,961,600 | 21.60 | 23 | 21.50 | 10,000 | 62,900 | -1.2 |
| 22/05/2024 |
21.60
|
28,915,200 | 19.90 | 22 | 19.90 | 24,800 | 162,200 | -2.9 |
| 21/05/2024 |
20
|
6,687,000 | 19.90 | 20 | 19.60 | 1,200 | 600 | 0.0 |
| 20/05/2024 |
19.90
|
8,478,900 | 19.70 | 20.20 | 19.60 | 10,300 | 36,000 | -0.5 |
| 17/05/2024 |
19.60
|
6,801,900 | 19.50 | 19.70 | 19.50 | 0 | 0 | 0 |
| 16/05/2024 |
19.50
|
11,629,400 | 19.10 | 19.70 | 19 | 2,804 | 50,400 | -0.9 |
| 15/05/2024 |
19
|
2,928,000 | 19 | 19.10 | 18.90 | 0 | 0 | 0 |
| 14/05/2024 |
19
|
3,394,300 | 18.80 | 19.20 | 18.70 | 6,500 | 744,200 | -14.0 |
| 13/05/2024 |
18.80
|
3,653,000 | 19 | 19.10 | 18.70 | 5,500 | 721,600 | -13.5 |
| 10/05/2024 |
19
|
4,967,100 | 19.10 | 19.20 | 18.70 | 0 | 9,000 | -0.2 |
| 09/05/2024 |
19.10
|
4,064,300 | 19.30 | 19.40 | 19 | 0 | 0 | 0 |
| 08/05/2024 |
19.30
|
7,563,500 | 19 | 19.50 | 18.70 | 95,000 | 0 | 1.8 |
| 07/05/2024 |
18.90
|
6,107,500 | 18.80 | 19.10 | 18.70 | 0 | 0 | 0 |
| 06/05/2024 |
18.80
|
9,200,900 | 18.20 | 18.90 | 18.20 | 0 | 200 | -0.0 |
| 03/05/2024 |
18.20
|
4,105,800 | 18.10 | 18.30 | 18 | 20,000 | 1,950,000 | -34.8 |
| 02/05/2024 |
18.10
|
2,828,600 | 18 | 18.10 | 17.80 | 20,000 | 16,000 | 0.1 |
| 26/04/2024 |
18.10
|
2,647,200 | 18 | 18.20 | 17.90 | 0 | 0 | 0 |
| 25/04/2024 |
18.20
|
4,491,800 | 18.40 | 18.40 | 17.90 | 122,400 | 0 | 2.2 |
| 24/04/2024 |
18.30
|
3,828,700 | 18.10 | 18.40 | 18 | 0 | 10,000 | -0.2 |
| 23/04/2024 |
18.10
|
3,397,000 | 18.20 | 18.50 | 17.90 | 50,100 | 0 | 0.9 |