| 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) |
-1.05 | -3.33% | 37,073,600 | -1,474,318 | -45.6 |
30.20
31.70
30.20
|
|
2 tháng
(2024-07-18) |
-1.45 | -4.55% | 124,108,000 | -1,300,247 | -40.8 |
27.10
32.20
30.20
|
|
3 tháng
(2024-06-18) |
3.35 | 12.36% | 235,832,100 | -8,306,230 | -252.7 |
27.05
32.25
30.20
|
|
6 tháng
(2024-03-20) |
13.45 | 79.12% | 607,376,600 | -29,314,034 | -681.9 |
16.55
32.25
30.20
|
|
12 tháng
(2023-09-22) |
16.05 | 111.46% | 1,070,709,700 | -78,842,961 | -1,488.2 |
13.15
32.25
30.20
|
|
24 tháng
(2022-09-27) |
21.40 | 236.40% | 3,420,557,900 | -105,121,268 | -1,891.4 |
6.32
32.25
30.20
|
|
36 tháng
(2021-10-04) |
17.90 | 142.59% | 5,310,812,100 | -84,756,290 | -1,480.9 |
6.32
32.25
30.20
|
|
60 tháng
(2019-10-14) |
26.96 | 771.70% | 8,857,881,450 | -92,273,435 | -1,787.0 |
2.78
32.25
30.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2024 |
30.20
|
1,228,900 | 30.45 | 30.80 | 30.20 | 1,300 | 45,100 | 0 |
| 13/09/2024 |
30.45
|
674,100 | 30.70 | 30.90 | 30.45 | 5,000 | 58,800 | -1.7 |
| 12/09/2024 |
30.70
|
813,700 | 31 | 31.05 | 30.70 | 400 | 22,100 | -0.7 |
| 11/09/2024 |
30.80
|
898,200 | 30.95 | 31 | 30.60 | 14,500 | 107,200 | -2.9 |
| 10/09/2024 |
30.95
|
1,280,200 | 30.90 | 31.20 | 30.70 | 13,300 | 58,500 | -1.4 |
| 09/09/2024 |
30.80
|
701,800 | 31.15 | 31.15 | 30.80 | 5,800 | 21,570 | -0.5 |
| 06/09/2024 |
31.05
|
1,334,100 | 30.75 | 31.20 | 30.75 | 119,000 | 177,900 | -1.8 |
| 05/09/2024 |
30.80
|
2,612,800 | 30.95 | 31.20 | 30.35 | 4,800 | 496,000 | -15.2 |
| 04/09/2024 |
30.85
|
2,077,200 | 31.10 | 31.40 | 30.85 | 23,700 | 108,700 | -2.6 |
| 30/08/2024 |
31.40
|
2,132,400 | 31.65 | 31.75 | 31.15 | 42,200 | 28,200 | 0.4 |
| 29/08/2024 |
31.50
|
4,971,000 | 31.60 | 32.25 | 31.50 | 609,200 | 0 | 19.4 |
| 28/08/2024 |
31.40
|
2,364,600 | 31.30 | 31.65 | 31.15 | 118,100 | 75,300 | 1.4 |
| 27/08/2024 |
31.30
|
1,081,100 | 31.30 | 31.70 | 31.20 | 0 | 85,948 | -2.7 |
| 26/08/2024 |
31.50
|
1,280,100 | 31.40 | 31.70 | 31.25 | 7,000 | 73,400 | -2.1 |
| 23/08/2024 |
31.50
|
2,255,500 | 31.80 | 32.30 | 31.40 | 93,900 | 25,900 | 2.2 |
| 22/08/2024 |
31.70
|
2,156,800 | 31.40 | 31.75 | 31.10 | 28,300 | 2,100 | 0.8 |
| 21/08/2024 |
31.55
|
3,061,600 | 31.35 | 31.60 | 30.85 | 53,000 | 115,900 | -2.0 |
| 20/08/2024 |
31.20
|
3,477,700 | 31.60 | 31.75 | 31.20 | 11,000 | 841,900 | -26.2 |
| 19/08/2024 |
31.50
|
3,900,700 | 30.95 | 31.80 | 30.95 | 34,200 | 358,300 | -10.2 |
| 16/08/2024 |
30.85
|
3,145,300 | 29.55 | 30.85 | 29.55 | 96,200 | 578,881 | -14.5 |
| 15/08/2024 |
29.40
|
4,393,200 | 28.90 | 29.40 | 28.70 | 486,500 | 54,600 | 12.5 |
| 14/08/2024 |
28.80
|
2,101,800 | 29 | 29.20 | 28.60 | 8,400 | 790,800 | -22.6 |
| 13/08/2024 |
28.80
|
2,486,100 | 28.70 | 29.30 | 28.55 | 134,000 | 435,900 | -8.6 |
| 12/08/2024 |
28.60
|
1,726,500 | 28.60 | 28.80 | 28.30 | 105,700 | 60,300 | 1.3 |
| 09/08/2024 |
28.40
|
3,075,400 | 28.80 | 28.80 | 28.25 | 66,200 | 733,700 | -19.0 |
| 08/08/2024 |
28.35
|
2,606,500 | 28.15 | 28.40 | 28.10 | 5,700 | 308,700 | -8.6 |
| 07/08/2024 |
28.25
|
1,909,500 | 28.05 | 28.65 | 28.05 | 208,600 | 60,300 | 4.2 |
| 06/08/2024 |
27.85
|
3,565,000 | 27.30 | 28.15 | 27.20 | 1,528,000 | 366,600 | 32.0 |
| 05/08/2024 |
27.10
|
5,591,000 | 28.95 | 28.95 | 26.55 | 214,500 | 705,900 | -13.8 |
| 02/08/2024 |
28.50
|
3,044,400 | 28.60 | 29 | 28.15 | 220,000 | 188,500 | 0.9 |
| 01/08/2024 |
29
|
3,876,100 | 29.30 | 29.70 | 28.40 | 186,800 | 401,500 | -6.2 |
| 31/07/2024 |
29.15
|
2,690,200 | 29.50 | 29.50 | 29.10 | 143,400 | 52,000 | 2.7 |
| 30/07/2024 |
29.50
|
1,526,500 | 29.90 | 29.95 | 29.15 | 69,700 | 16,700 | 1.6 |
| 29/07/2024 |
29.80
|
1,260,100 | 29.20 | 30 | 29.20 | 248,300 | 52,700 | 5.8 |
| 26/07/2024 |
29.40
|
14,354,300 | 30.30 | 30.30 | 28.95 | 1,035,752 | 100,300 | 27.3 |
| 25/07/2024 |
30.40
|
3,162,000 | 31.10 | 31.25 | 30.40 | 178,000 | 5,200 | 5.3 |
| 24/07/2024 |
31.20
|
4,341,300 | 31.50 | 31.75 | 31 | 349,800 | 7,100 | 10.7 |
| 23/07/2024 |
31.75
|
6,704,800 | 31.80 | 32.30 | 31.15 | 20,800 | 33,300 | -0.4 |
| 22/07/2024 |
31.75
|
9,166,400 | 31.80 | 32.40 | 30.65 | 167,500 | 297,000 | -4.2 |
| 19/07/2024 |
32.20
|
4,686,600 | 32 | 33 | 31.95 | 54,400 | 118,200 | -2.1 |
| 18/07/2024 |
31.90
|
1,621,400 | 32 | 32 | 31.30 | 28,200 | 14,200 | 0.4 |
| 17/07/2024 |
32
|
7,463,500 | 31.60 | 32 | 30.70 | 819,900 | 174,500 | 20.3 |
| 16/07/2024 |
31.60
|
2,866,700 | 31.70 | 31.95 | 31.20 | 101,300 | 310,400 | -6.6 |
| 15/07/2024 |
31.40
|
1,691,400 | 31.60 | 31.75 | 31 | 8,300 | 34,400 | -0.8 |
| 12/07/2024 |
31.25
|
4,554,200 | 31.40 | 31.70 | 30.90 | 75,300 | 460,451 | -12.1 |
| 11/07/2024 |
31.25
|
3,430,300 | 31.20 | 31.80 | 30.70 | 0 | 0 | 0 |
| 10/07/2024 |
31.20
|
3,944,700 | 31.95 | 31.95 | 31.20 | 74,900 | 641,600 | -17.9 |
| 09/07/2024 |
31.95
|
5,545,400 | 32.20 | 32.50 | 31.65 | 9,400 | 503,259 | -15.8 |
| 08/07/2024 |
32.25
|
6,030,500 | 32.40 | 32.80 | 31.80 | 29,800 | 1,626,600 | -51.4 |
| 05/07/2024 |
32.20
|
10,869,300 | 31.35 | 33 | 30.95 | 271,100 | 1,678,900 | -45.2 |
| 04/07/2024 |
31.35
|
4,604,200 | 30.30 | 31.35 | 29.90 | 166,116 | 661,100 | -14.9 |
| 03/07/2024 |
30.20
|
7,639,300 | 29.90 | 30.25 | 29.75 | 623,700 | 715,900 | -2.8 |
| 02/07/2024 |
29.60
|
6,729,700 | 28.50 | 29.70 | 27.95 | 1,795,200 | 911,900 | 25.9 |
| 01/07/2024 |
27.90
|
3,134,000 | 28.20 | 28.20 | 27.60 | 141,200 | 993,100 | -23.7 |
| 28/06/2024 |
28.20
|
3,930,200 | 28.60 | 28.80 | 27.50 | 19,800 | 474,900 | -12.9 |
| 27/06/2024 |
28.65
|
2,530,900 | 28.75 | 29 | 27.80 | 30,700 | 438,700 | -11.7 |
| 26/06/2024 |
28.75
|
4,501,500 | 28.35 | 29.05 | 28.30 | 2,500 | 1,059,400 | -30.3 |
| 25/06/2024 |
28.35
|
3,506,900 | 28 | 28.80 | 27.90 | 110,300 | 72,101 | 1.1 |
| 24/06/2024 |
28.25
|
6,140,700 | 29.20 | 29.30 | 27.50 | 286,900 | 483,500 | -6.0 |
| 21/06/2024 |
28.80
|
12,556,500 | 27.40 | 28.80 | 27.10 | 2,117,900 | 584,900 | 43.1 |
| 20/06/2024 |
27.05
|
2,612,600 | 27.10 | 27.80 | 26.95 | 638 | 224,700 | -6.1 |
| 19/06/2024 |
27.05
|
4,026,800 | 27.10 | 27.15 | 26.60 | 30,500 | 1,033,914 | -26.9 |
| 18/06/2024 |
27.10
|
3,414,800 | 27.20 | 27.30 | 26.70 | 5,500 | 642,712 | -17.2 |
| 17/06/2024 |
27.20
|
4,132,300 | 27.60 | 27.60 | 26.90 | 52,300 | 1,275,200 | -33.1 |
| 14/06/2024 |
27.50
|
8,192,100 | 26.80 | 27.85 | 26.65 | 795,800 | 431,800 | 10.0 |
| 13/06/2024 |
26.60
|
3,194,100 | 26.20 | 26.60 | 26.10 | 0 | 0 | 0 |
| 12/06/2024 |
26.10
|
5,438,900 | 25.70 | 26.45 | 25.40 | 895,900 | 120,800 | 20.3 |
| 11/06/2024 |
25.70
|
5,281,000 | 26.50 | 26.50 | 25.70 | 30,300 | 1,424,033 | -36.1 |
| 10/06/2024 |
26.25
|
3,626,200 | 26.30 | 26.55 | 26.05 | 443,400 | 153,701 | 7.7 |
| 07/06/2024 |
26.15
|
2,024,700 | 26.25 | 26.60 | 25.90 | 8,200 | 414,500 | -10.6 |
| 06/06/2024 |
26.10
|
6,037,900 | 25.75 | 26.80 | 25.60 | 1,023,400 | 54,604 | 25.4 |
| 05/06/2024 |
25.75
|
7,693,600 | 25.90 | 25.90 | 25.15 | 647,400 | 1,180,100 | -13.5 |
| 04/06/2024 |
25.80
|
4,072,800 | 25.95 | 25.95 | 25.55 | 383,500 | 468,100 | -2.1 |
| 03/06/2024 |
25.80
|
4,491,300 | 26.15 | 26.20 | 25.70 | 122,800 | 543,700 | -10.9 |
| 31/05/2024 |
25.80
|
4,368,400 | 26.30 | 26.30 | 25.65 | 900 | 540,100 | -14.0 |
| 30/05/2024 |
26.05
|
7,075,500 | 25.70 | 26.50 | 25.50 | 470,400 | 303,900 | 4.2 |
| 29/05/2024 |
26
|
10,411,600 | 25.45 | 26.40 | 25 | 14,000 | 1,324,296 | -33.6 |
| 28/05/2024 |
25.05
|
14,971,400 | 23.80 | 25.05 | 23.55 | 1,761,500 | 123,045 | 39.9 |
| 27/05/2024 |
23.45
|
1,744,500 | 23.20 | 23.50 | 23.15 | 70,000 | 248,400 | -4.2 |
| 24/05/2024 |
23.50
|
7,731,900 | 23.25 | 23.95 | 22.20 | 513,500 | 966,773 | -10.8 |
| 23/05/2024 |
23.30
|
2,878,200 | 23.25 | 23.45 | 22.90 | 246,400 | 22,900 | 5.2 |
| 22/05/2024 |
23.25
|
5,269,600 | 22.90 | 23.80 | 22.75 | 497,400 | 86,600 | 9.5 |
| 21/05/2024 |
22.80
|
5,853,100 | 23.20 | 23.20 | 22.60 | 430,400 | 650,200 | -5.0 |
| 20/05/2024 |
23
|
7,088,100 | 23.50 | 23.80 | 22.80 | 259,500 | 1,033,946 | -18.0 |
| 17/05/2024 |
23.20
|
9,831,400 | 22.30 | 23.30 | 22.20 | 48,200 | 890,500 | -19.1 |
| 16/05/2024 |
22
|
12,589,000 | 20.95 | 22 | 20.75 | 407,600 | 982,973 | -12.2 |
| 15/05/2024 |
20.60
|
11,540,600 | 20.10 | 20.95 | 20.10 | 197,800 | 576,800 | -7.9 |
| 14/05/2024 |
20.10
|
2,948,200 | 19.95 | 20.15 | 19.85 | 520,200 | 53,575 | 9.3 |
| 13/05/2024 |
19.90
|
3,085,900 | 20.15 | 20.15 | 19.85 | 59,100 | 389,744 | -6.6 |
| 10/05/2024 |
20.10
|
1,999,300 | 20 | 20.30 | 20 | 152,300 | 179,128 | -0.5 |
| 09/05/2024 |
20
|
3,583,700 | 20.50 | 20.50 | 19.90 | 29,300 | 144,700 | -2.3 |
| 08/05/2024 |
20.30
|
3,564,200 | 20.40 | 20.90 | 20.30 | 1,600 | 801,900 | -16.4 |
| 07/05/2024 |
20.40
|
3,628,200 | 20.35 | 20.85 | 20.20 | 26,900 | 939,500 | -18.7 |
| 06/05/2024 |
20.30
|
3,203,400 | 20.20 | 20.55 | 20.20 | 650,900 | 155,800 | 10.0 |
| 03/05/2024 |
20.20
|
3,565,900 | 20.40 | 20.80 | 20 | 175,800 | 283,300 | -2.2 |
| 02/05/2024 |
20.50
|
2,186,800 | 20.90 | 21 | 20.50 | 30,300 | 794,186 | -15.8 |
| 26/04/2024 |
20.90
|
5,816,400 | 20.80 | 20.90 | 19.95 | 138,700 | 1,364,300 | -24.9 |
| 25/04/2024 |
20.80
|
4,989,000 | 21.20 | 21.25 | 20.60 | 112,100 | 1,345,100 | -25.7 |
| 24/04/2024 |
21.05
|
5,692,700 | 20.60 | 21.05 | 20.50 | 265,600 | 1,025,500 | -15.7 |
| 23/04/2024 |
20.50
|
7,827,600 | 20.35 | 20.60 | 20.15 | 145,800 | 1,293,800 | -23.4 |