| 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) |
-1 | -5.71% | 22,985,500 | -231,804 | -4.0 |
16.40
17.60
16.50
|
|
2 tháng
(2024-07-18) |
-0.50 | -2.94% | 57,917,400 | -374,304 | -6.4 |
16.40
17.60
16.50
|
|
3 tháng
(2024-06-18) |
-1.10 | -6.25% | 93,734,600 | -984,374 | -16.8 |
16.40
17.70
16.50
|
|
6 tháng
(2024-03-20) |
-2.40 | -12.70% | 311,979,082 | -1,148,003 | -26.9 |
16.40
19.70
16.50
|
|
12 tháng
(2023-09-22) |
-6.50 | -28.26% | 944,753,507 | 7,032,948 | 162.6 |
16.40
24.50
16.50
|
|
24 tháng
(2022-09-27) |
-8.10 | -32.93% | 1,698,022,473 | 11,227,243 | 235.3 |
10.80
28.50
16.50
|
|
36 tháng
(2021-10-04) |
5.90 | 55.66% | 2,545,044,639 | 6,433,139 | 207.9 |
10.10
51.30
16.50
|
|
60 tháng
(2019-10-14) |
14.10 | 587.50% | 4,765,620,735 | -53,202,290 | 86.1 |
1.30
51.30
16.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2024 |
16.50
|
635,100 | 15.30 | 16.60 | 15.30 | 0 | 2,200 | -0.0 |
| 13/09/2024 |
16.60
|
585,700 | 16.40 | 16.60 | 16.40 | 17,200 | 100 | 0.3 |
| 12/09/2024 |
16.50
|
612,800 | 16.30 | 16.60 | 16 | 0 | 200 | -0.0 |
| 11/09/2024 |
16.50
|
1,005,000 | 15.10 | 16.60 | 15 | 13,600 | 58,900 | -0.7 |
| 10/09/2024 |
16.40
|
1,370,200 | 16.60 | 16.80 | 16.40 | 10,181 | 66,900 | -0.9 |
| 09/09/2024 |
16.60
|
1,045,200 | 16.70 | 16.90 | 16.60 | 11,700 | 4,400 | 0.1 |
| 06/09/2024 |
17
|
1,007,300 | 16.60 | 17 | 16.20 | 5,000 | 1,000 | 0.1 |
| 05/09/2024 |
16.90
|
1,066,800 | 17 | 17.10 | 16.70 | 13,200 | 23,200 | -0.2 |
| 04/09/2024 |
17
|
1,221,200 | 16.90 | 17 | 16.70 | 25,000 | 200 | 0.4 |
| 30/08/2024 |
17
|
816,300 | 17.10 | 17.20 | 17 | 49,740 | 23,800 | 0.4 |
| 29/08/2024 |
17.10
|
962,300 | 17.20 | 17.20 | 16.90 | 34,400 | 10,100 | 0.4 |
| 28/08/2024 |
17.20
|
1,074,400 | 15.80 | 17.20 | 15.80 | 100 | 4,300 | -0.1 |
| 27/08/2024 |
17.20
|
1,172,500 | 15.60 | 17.50 | 15.60 | 17,700 | 200 | 0.3 |
| 26/08/2024 |
17.30
|
1,086,900 | 17.10 | 17.80 | 17.10 | 25,175 | 68,900 | -0.8 |
| 23/08/2024 |
17.60
|
3,466,900 | 17.30 | 17.90 | 17.10 | 57,700 | 110,400 | -0.9 |
| 22/08/2024 |
17.30
|
1,206,900 | 17.60 | 17.60 | 17.20 | 100 | 111,200 | -1.9 |
| 21/08/2024 |
17.40
|
1,565,800 | 15.60 | 17.60 | 15.60 | 13,100 | 15,800 | -0.0 |
| 20/08/2024 |
17.30
|
1,971,400 | 17.60 | 17.60 | 17.20 | 19,500 | 43,500 | -0.4 |
| 19/08/2024 |
17.50
|
1,112,800 | 17.60 | 17.60 | 17.40 | 200 | 100 | 0.0 |
| 16/08/2024 |
17.50
|
3,238,100 | 16.90 | 17.50 | 16.90 | 120,100 | 96,900 | 0.4 |
| 15/08/2024 |
16.90
|
1,027,600 | 17 | 17 | 16.80 | 13,000 | 28,000 | -0.3 |
| 14/08/2024 |
17
|
1,031,500 | 15.50 | 17 | 15.50 | 7,900 | 200 | 0.1 |
| 13/08/2024 |
17
|
765,100 | 17 | 17.10 | 16.80 | 7,600 | 49,600 | -0.7 |
| 12/08/2024 |
17
|
1,132,800 | 16.80 | 17 | 16.70 | 81,800 | 18,300 | 1.1 |
| 09/08/2024 |
16.90
|
899,700 | 16.60 | 16.90 | 16.50 | 0 | 21,700 | -0.4 |
| 08/08/2024 |
16.60
|
2,547,000 | 16.20 | 16.90 | 16.20 | 38,100 | 0 | 0.6 |
| 07/08/2024 |
16.50
|
1,116,900 | 16.50 | 16.60 | 16.20 | 0 | 3,200 | -0.1 |
| 06/08/2024 |
16.50
|
2,342,500 | 16.40 | 16.50 | 15.80 | 400 | 34,600 | -0.6 |
| 05/08/2024 |
16.40
|
3,336,400 | 16.70 | 16.70 | 15.40 | 200 | 40,000 | -0.7 |
| 02/08/2024 |
16.70
|
2,481,100 | 16.50 | 16.80 | 16.20 | 64,900 | 10,400 | 0.9 |
| 01/08/2024 |
16.60
|
2,008,500 | 16.80 | 16.90 | 16.30 | 0 | 33,900 | -0.6 |
| 31/07/2024 |
16.80
|
1,015,700 | 16.70 | 16.90 | 16.60 | 100 | 38,200 | -0.6 |
| 30/07/2024 |
16.70
|
1,253,300 | 16.80 | 16.80 | 16.50 | 8,500 | 200,300 | -3.2 |
| 29/07/2024 |
16.80
|
670,400 | 16.80 | 17 | 16.70 | 0 | 4,700 | -0.1 |
| 26/07/2024 |
16.80
|
797,300 | 16.40 | 16.80 | 16.40 | 27,500 | 6,100 | 0.4 |
| 25/07/2024 |
16.60
|
858,400 | 16.30 | 16.60 | 16.30 | 2,000 | 200 | 0.0 |
| 24/07/2024 |
16.60
|
1,570,700 | 16.40 | 16.80 | 16.10 | 37,000 | 3,400 | 0.6 |
| 23/07/2024 |
16.60
|
1,422,900 | 16.50 | 16.80 | 16.50 | 1,000 | 58,000 | -1.0 |
| 22/07/2024 |
16.80
|
1,698,600 | 16.70 | 16.90 | 16.20 | 3,400 | 3,100 | 0.0 |
| 19/07/2024 |
17
|
1,796,800 | 17 | 17 | 16.60 | 400 | 0 | 0.0 |
| 18/07/2024 |
17
|
1,920,600 | 16.80 | 17 | 16.70 | 94,400 | 0 | 1.6 |
| 17/07/2024 |
17
|
2,235,400 | 17.50 | 17.50 | 16.70 | 300 | 154,400 | -2.7 |
| 16/07/2024 |
17.50
|
1,013,300 | 15.90 | 17.60 | 15.90 | 100 | 18,300 | -0.3 |
| 15/07/2024 |
17.60
|
817,600 | 17.70 | 17.70 | 16.30 | 1,200 | 11,700 | -0.2 |
| 12/07/2024 |
17.70
|
1,112,800 | 17.70 | 17.80 | 17.40 | 200 | 19,800 | -0.3 |
| 11/07/2024 |
17.70
|
1,699,400 | 17.60 | 17.80 | 17.50 | 56,900 | 200 | 1.0 |
| 10/07/2024 |
17.50
|
1,148,600 | 17.60 | 17.80 | 17.40 | 1,300 | 200 | 0.0 |
| 09/07/2024 |
17.60
|
2,948,200 | 17.30 | 18 | 17.30 | 105,300 | 5,100 | 1.8 |
| 08/07/2024 |
17.20
|
926,800 | 17.20 | 17.40 | 17 | 0 | 25,500 | -0.4 |
| 05/07/2024 |
17.20
|
970,400 | 17.20 | 17.30 | 17 | 0 | 12,500 | -0.2 |
| 04/07/2024 |
17.20
|
787,000 | 17.20 | 17.40 | 17.10 | 0 | 100 | -0.0 |
| 03/07/2024 |
17.40
|
711,000 | 17.40 | 17.40 | 17.10 | 0 | 1,700 | -0.0 |
| 02/07/2024 |
17.40
|
873,900 | 16.90 | 17.40 | 16.90 | 10,400 | 14,800 | -0.1 |
| 01/07/2024 |
17
|
2,991,700 | 17 | 17 | 16.70 | 4,600 | 133,400 | -2.2 |
| 28/06/2024 |
17
|
2,174,800 | 16.90 | 17.20 | 16.80 | 6,600 | 60,628 | -0.9 |
| 27/06/2024 |
17
|
859,700 | 15.70 | 17 | 15.70 | 4,600 | 11,100 | -0.1 |
| 26/06/2024 |
17
|
1,233,900 | 15.60 | 17 | 15.60 | 56,900 | 46,621 | 0.2 |
| 25/06/2024 |
17
|
1,142,700 | 17 | 17 | 16.70 | 2,900 | 52,821 | -0.8 |
| 24/06/2024 |
17
|
5,091,700 | 17.10 | 17.30 | 16.50 | 27,000 | 107,700 | -1.4 |
| 21/06/2024 |
17.10
|
1,910,800 | 17.30 | 17.40 | 17.10 | 400 | 4,700 | -0.1 |
| 20/06/2024 |
17.30
|
1,919,500 | 17.40 | 17.50 | 17.10 | 4,900 | 21,300 | -0.3 |
| 19/06/2024 |
17.40
|
1,893,800 | 17.60 | 17.60 | 17.20 | 11,300 | 154,000 | -2.5 |
| 18/06/2024 |
17.60
|
1,354,200 | 17.60 | 17.70 | 17.50 | 700 | 49,100 | -0.9 |
| 17/06/2024 |
17.50
|
2,631,200 | 17.70 | 17.80 | 17.30 | 121,000 | 7,100 | 2.0 |
| 14/06/2024 |
17.60
|
5,174,500 | 18.40 | 18.50 | 17.60 | 25,600 | 53,100 | -0.5 |
| 13/06/2024 |
18.40
|
1,986,000 | 18.60 | 18.80 | 18.40 | 1,000 | 9,100 | -0.1 |
| 12/06/2024 |
18.60
|
2,859,900 | 18.30 | 18.60 | 18.20 | 122,158 | 6,200 | 2.1 |
| 11/06/2024 |
18.30
|
3,860,200 | 18.40 | 18.80 | 18.30 | 15,500 | 123,600 | -2.0 |
| 10/06/2024 |
18.70
|
2,454,300 | 18.60 | 19.10 | 18.60 | 62,016 | 331,700 | -5.1 |
| 07/06/2024 |
18.80
|
2,759,000 | 18.70 | 19 | 18.50 | 0 | 0 | 0 |
| 06/06/2024 |
18.60
|
2,637,100 | 18.90 | 19.20 | 18.60 | 1,100 | 10,900 | -0.2 |
| 05/06/2024 |
18.80
|
4,056,600 | 19 | 19.30 | 18.60 | 65,000 | 182,600 | -2.2 |
| 04/06/2024 |
18.90
|
4,497,300 | 19.30 | 19.30 | 18.80 | 1,400 | 278,200 | -5.3 |
| 03/06/2024 |
19.20
|
5,596,000 | 19.40 | 20.20 | 19.20 | 1,000 | 6,400 | -0.1 |
| 31/05/2024 |
19.20
|
3,104,700 | 19.40 | 19.60 | 18.90 | 13,900 | 174,200 | 0 |
| 30/05/2024 |
19.30
|
13,897,900 | 18 | 19.60 | 17.70 | 522,400 | 54,800 | 0 |
| 29/05/2024 |
17.90
|
3,597,000 | 18.30 | 18.30 | 17.80 | 100 | 133,500 | -2.4 |
| 28/05/2024 |
18.20
|
4,221,200 | 17.80 | 18.50 | 17.80 | 108,800 | 44,600 | 1.2 |
| 27/05/2024 |
17.90
|
3,502,800 | 18 | 18.30 | 17.70 | 87,852 | 356,500 | -4.8 |
| 24/05/2024 |
18
|
5,004,500 | 18.40 | 18.70 | 17.50 | 43,400 | 12,400 | 0.6 |
| 23/05/2024 |
18.60
|
5,530,100 | 18.30 | 19 | 18.10 | 1,700 | 253,000 | -4.7 |
| 22/05/2024 |
18.20
|
7,685,100 | 17.50 | 18.20 | 17.40 | 492,000 | 0 | 8.7 |
| 21/05/2024 |
17.40
|
2,050,800 | 17.50 | 17.60 | 17.20 | 5,000 | 208,800 | -3.6 |
| 20/05/2024 |
17.50
|
3,046,400 | 17.40 | 17.80 | 17.40 | 252,200 | 11,400 | 4.2 |
| 17/05/2024 |
17.40
|
1,540,900 | 17.50 | 17.70 | 17.30 | 800 | 0 | 0.0 |
| 16/05/2024 |
17.50
|
4,618,500 | 17.30 | 18 | 17.20 | 173,600 | 55,600 | 2.0 |
| 15/05/2024 |
17.20
|
1,830,200 | 17.40 | 17.40 | 17.20 | 200 | 48,000 | -0.8 |
| 14/05/2024 |
17.40
|
1,281,100 | 17.40 | 17.40 | 17.10 | 0 | 106,600 | -1.8 |
| 13/05/2024 |
17.40
|
2,108,900 | 17.20 | 17.40 | 16.90 | 10,200 | 0 | 0.2 |
| 10/05/2024 |
17.20
|
1,505,400 | 17.40 | 17.70 | 17 | 0 | 6,400 | -0.1 |
| 09/05/2024 |
17.40
|
5,169,700 | 17.20 | 18 | 17.20 | 245,100 | 82,600 | 2.9 |
| 08/05/2024 |
17.10
|
2,775,700 | 17.30 | 17.30 | 16.80 | 0 | 131,600 | -2.2 |
| 07/05/2024 |
17.10
|
2,138,300 | 17.20 | 17.20 | 16.90 | 40,800 | 24,400 | 0.3 |
| 06/05/2024 |
17.20
|
2,171,900 | 17 | 17.30 | 16.90 | 72,200 | 0 | 0 |
| 03/05/2024 |
17
|
2,055,900 | 16.80 | 17.10 | 16.80 | 106,400 | 0 | 1.8 |
| 02/05/2024 |
16.90
|
1,751,400 | 16.80 | 16.90 | 16.60 | 0 | 0 | 0 |
| 26/04/2024 |
16.90
|
1,578,600 | 17 | 17 | 16.60 | 3,000 | 6,200 | -0.1 |
| 25/04/2024 |
17.10
|
1,952,000 | 17.20 | 17.20 | 16.70 | 8,950 | 15,900 | -0.1 |
| 24/04/2024 |
17.20
|
2,698,200 | 15.40 | 17.20 | 15.30 | 75,600 | 136,000 | -1.0 |
| 23/04/2024 |
16.80
|
1,885,700 | 15.30 | 17 | 15.30 | 28,900 | 98,700 | -1.2 |