| 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) |
-1.10 | -6.67% | 7,932,900 | -1,776,457 | -27.5 |
14.70
17.60
14.70
|
|
2 tháng
(2024-07-18) |
-5.60 | -26.67% | 14,484,000 | -2,358,497 | -37.4 |
14.30
21
14.70
|
|
3 tháng
(2024-06-18) |
-6.90 | -30.94% | 20,322,000 | -3,107,757 | -53.6 |
14.30
22.90
14.70
|
|
6 tháng
(2024-03-20) |
-10.80 | -41.22% | 42,653,297 | -4,794,121 | -89.9 |
14.30
26.90
14.70
|
|
12 tháng
(2023-09-22) |
-17.08 | -52.59% | 78,916,130 | -3,620,809 | -56.8 |
14.30
32.48
14.70
|
|
24 tháng
(2022-09-27) |
-12.69 | -45.17% | 153,538,175 | -1,560,128 | -0.5 |
14.16
32.96
14.70
|
|
36 tháng
(2021-10-04) |
-12.89 | -45.57% | 277,551,922 | -703,916 | 35.4 |
14.16
34.68
14.70
|
|
60 tháng
(2019-10-14) |
-0.35 | -2.23% | 492,346,714 | -5,473,186 | -56.8 |
8.94
34.68
14.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2024 |
14.70
|
772,500 | 15.50 | 15.60 | 14.50 | 5,800 | 337,825 | -4.9 |
| 13/09/2024 |
15.40
|
353,200 | 15.70 | 15.70 | 15.20 | 500 | 150,325 | -2.3 |
| 12/09/2024 |
15.50
|
317,600 | 15.60 | 15.80 | 15.50 | 0 | 7 | -0.0 |
| 11/09/2024 |
15.50
|
446,600 | 15.90 | 15.90 | 15.20 | 100 | 191,800 | -3.0 |
| 10/09/2024 |
15.70
|
1,340,900 | 15 | 16.50 | 15 | 0 | 737,600 | -11.6 |
| 09/09/2024 |
14.90
|
339,900 | 15.40 | 15.40 | 14.80 | 0 | 153,000 | -2.3 |
| 06/09/2024 |
15.20
|
288,300 | 15.10 | 15.40 | 15 | 200 | 128,000 | -1.9 |
| 05/09/2024 |
15
|
667,200 | 15.60 | 15.70 | 14.90 | 500 | 299,200 | -4.5 |
| 04/09/2024 |
15.60
|
576,200 | 16.40 | 16.40 | 15.40 | 800 | 247,800 | -3.9 |
| 30/08/2024 |
16.50
|
454,600 | 16.80 | 16.80 | 16 | 17,000 | 0 | 0.3 |
| 29/08/2024 |
16.90
|
233,800 | 17.20 | 17.20 | 16.70 | 400 | 0 | 0.0 |
| 28/08/2024 |
17.20
|
115,600 | 17.20 | 17.20 | 17 | 600 | 0 | 0.0 |
| 27/08/2024 |
17.20
|
191,400 | 17.10 | 17.30 | 16.90 | 200 | 0 | 0.0 |
| 26/08/2024 |
17.10
|
176,200 | 17.30 | 17.70 | 17 | 1,100 | 125 | 0.0 |
| 23/08/2024 |
17.30
|
226,300 | 17.20 | 17.30 | 16.90 | 0 | 9,000 | -0.2 |
| 22/08/2024 |
17.20
|
245,600 | 17.50 | 17.80 | 17 | 0 | 0 | 0 |
| 21/08/2024 |
17.50
|
496,200 | 17.60 | 18.20 | 16.90 | 900 | 0 | 0.0 |
| 20/08/2024 |
17.60
|
766,100 | 16.50 | 18 | 16.50 | 0 | 2,900 | -0.1 |
| 19/08/2024 |
16.50
|
697,200 | 15.40 | 16.50 | 15.30 | 121,000 | 0 | 1.9 |
| 16/08/2024 |
15.30
|
290,300 | 15.20 | 15.40 | 15 | 0 | 0 | 0 |
| 15/08/2024 |
15.10
|
124,000 | 15.40 | 15.60 | 15 | 500 | 0 | 0.0 |
| 14/08/2024 |
15.40
|
121,400 | 15.70 | 15.70 | 15.30 | 100 | 0 | 0.0 |
| 13/08/2024 |
15.50
|
154,500 | 15.50 | 15.70 | 15.30 | 11,100 | 0 | 0.2 |
| 12/08/2024 |
15.50
|
104,600 | 15.60 | 15.80 | 15.20 | 0 | 0 | 0 |
| 09/08/2024 |
15.60
|
209,000 | 14.50 | 15.70 | 13.10 | 0 | 0 | 0 |
| 08/08/2024 |
15.50
|
174,200 | 15.60 | 15.70 | 15.20 | 35 | 0 | 0.0 |
| 07/08/2024 |
15.50
|
215,600 | 14.90 | 15.60 | 14.90 | 0 | 0 | 0 |
| 06/08/2024 |
14.80
|
199,100 | 14.60 | 15 | 14 | 200 | 0 | 0.0 |
| 05/08/2024 |
14.30
|
281,000 | 15.20 | 15.20 | 13.90 | 200 | 0 | 0.0 |
| 02/08/2024 |
15.20
|
281,300 | 15.60 | 15.70 | 14.80 | 0 | 21,450 | -0.3 |
| 01/08/2024 |
15.60
|
370,100 | 16.30 | 16.30 | 15.40 | 200 | 0 | 0.0 |
| 31/07/2024 |
16.30
|
310,300 | 16.70 | 16.70 | 16 | 100 | 0 | 0.0 |
| 30/07/2024 |
16.60
|
267,600 | 16.60 | 17.20 | 16 | 0 | 0 | 0 |
| 29/07/2024 |
16.20
|
1,413,900 | 18.20 | 18.30 | 16 | 2,100 | 418,075 | -6.9 |
| 26/07/2024 |
18.40
|
441,300 | 18.90 | 19.10 | 18 | 100 | 65,800 | -1.2 |
| 25/07/2024 |
19.10
|
121,100 | 19.10 | 19.30 | 18.80 | 0 | 14,400 | -0.3 |
| 24/07/2024 |
19.10
|
442,300 | 19.50 | 19.80 | 18.90 | 200 | 5,250 | -0.1 |
| 23/07/2024 |
19.50
|
278,800 | 20.30 | 20.30 | 19.40 | 125 | 54,500 | -1.1 |
| 22/07/2024 |
20.30
|
373,400 | 20.60 | 21.50 | 19.80 | 70,400 | 78,800 | -0.1 |
| 19/07/2024 |
20.70
|
134,300 | 21.30 | 21.50 | 20.50 | 10,000 | 7,125 | 0.1 |
| 18/07/2024 |
21
|
243,000 | 20.90 | 21.70 | 20.60 | 65,000 | 77,000 | -0.2 |
| 17/07/2024 |
20.50
|
597,900 | 21.30 | 22 | 20.40 | 0 | 221,800 | -4.6 |
| 16/07/2024 |
21.30
|
159,200 | 21.30 | 21.40 | 21.20 | 0 | 2,600 | -0.1 |
| 15/07/2024 |
21.20
|
77,500 | 21.50 | 21.50 | 21.10 | 0 | 1,200 | -0.0 |
| 12/07/2024 |
21.30
|
112,100 | 21.40 | 21.50 | 21.20 | 500 | 0 | 0.0 |
| 11/07/2024 |
21.40
|
254,700 | 21.60 | 21.60 | 21.30 | 1,000 | 0 | 0.0 |
| 10/07/2024 |
21.60
|
137,500 | 21.60 | 21.70 | 21.50 | 0 | 1,500 | -0.0 |
| 09/07/2024 |
21.70
|
232,900 | 21.70 | 21.70 | 21.40 | 0 | 0 | 0 |
| 08/07/2024 |
21.60
|
174,700 | 21.80 | 21.80 | 21.50 | 200 | 6,000 | -0.1 |
| 05/07/2024 |
21.80
|
291,300 | 22 | 22 | 21.50 | 9 | 0 | 0.0 |
| 04/07/2024 |
21.80
|
223,000 | 21.90 | 22 | 21.60 | 0 | 0 | 0 |
| 03/07/2024 |
21.80
|
506,800 | 22.20 | 22.20 | 21.70 | 0 | 329,100 | -7.2 |
| 02/07/2024 |
22.20
|
211,300 | 22 | 22.50 | 22 | 24,003 | 45,900 | -0.5 |
| 01/07/2024 |
22.10
|
85,100 | 22.20 | 22.20 | 22 | 0 | 1,900 | -0.0 |
| 28/06/2024 |
22.10
|
209,200 | 22.50 | 22.90 | 22 | 15,200 | 10,500 | 0.1 |
| 27/06/2024 |
22.50
|
190,800 | 22.10 | 22.50 | 22 | 9,038 | 0 | 0.2 |
| 26/06/2024 |
22.20
|
330,100 | 22.50 | 22.60 | 21.90 | 0 | 6,500 | -0.1 |
| 25/06/2024 |
22.60
|
106,600 | 22.60 | 22.60 | 22.30 | 500 | 11,700 | -0.3 |
| 24/06/2024 |
22.30
|
652,700 | 22.90 | 23.30 | 22.10 | 6,500 | 237,010 | -5.2 |
| 21/06/2024 |
22.90
|
546,500 | 22.30 | 22.90 | 22.10 | 69,400 | 0 | 1.6 |
| 20/06/2024 |
22.30
|
203,200 | 22.10 | 22.40 | 22 | 0 | 0 | 0 |
| 19/06/2024 |
22.10
|
173,300 | 22.20 | 22.30 | 21.90 | 0 | 0 | 0 |
| 18/06/2024 |
22.30
|
361,600 | 22 | 22.50 | 21.80 | 100 | 0 | 0.0 |
| 17/06/2024 |
22.20
|
282,300 | 22.40 | 22.50 | 22.10 | 711 | 0 | 0.0 |
| 14/06/2024 |
22.50
|
467,600 | 23 | 23 | 22.30 | 100 | 0 | 0.0 |
| 13/06/2024 |
22.90
|
174,100 | 23 | 23 | 22.70 | 200 | 0 | 0.0 |
| 12/06/2024 |
23
|
400,800 | 22.40 | 23 | 22.40 | 78,900 | 12,500 | 1.5 |
| 11/06/2024 |
22.60
|
409,800 | 23.30 | 23.30 | 22.60 | 100 | 0 | 0.0 |
| 10/06/2024 |
23.30
|
614,600 | 23 | 23.80 | 23 | 200 | 0 | 0.0 |
| 07/06/2024 |
23
|
314,500 | 22.90 | 23 | 22.70 | 0 | 0 | 0 |
| 06/06/2024 |
23
|
404,800 | 23 | 23.20 | 22.70 | 0 | 0 | 0 |
| 05/06/2024 |
23
|
449,000 | 23 | 23.40 | 22.80 | 0 | 0 | 0 |
| 04/06/2024 |
23
|
589,200 | 23.30 | 23.40 | 22.80 | 100 | 0 | 0.0 |
| 03/06/2024 |
23.30
|
747,300 | 23.60 | 24.10 | 23.10 | 0 | 4,000 | -0.1 |
| 31/05/2024 |
23.60
|
1,242,300 | 22.90 | 23.70 | 22.90 | 200 | 0 | 0.0 |
| 30/05/2024 |
22.90
|
810,000 | 22 | 23 | 21.80 | 0 | 0 | 0 |
| 29/05/2024 |
21.80
|
660,700 | 22.30 | 22.50 | 21.80 | 0 | 199,875 | -4.4 |
| 28/05/2024 |
22.50
|
423,300 | 22.50 | 22.70 | 22.20 | 100 | 200,000 | -4.5 |
| 27/05/2024 |
22.50
|
245,200 | 22.60 | 22.60 | 22.20 | 0 | 0 | 0 |
| 24/05/2024 |
22.10
|
878,800 | 22.80 | 23.20 | 22.10 | 0 | 0 | 0 |
| 23/05/2024 |
22.80
|
701,500 | 23 | 23.40 | 22.50 | 1,000 | 200,000 | -4.5 |
| 22/05/2024 |
22.90
|
1,437,600 | 21.70 | 23.30 | 21.60 | 10,300 | 250,000 | -5.5 |
| 21/05/2024 |
21.60
|
445,600 | 21.70 | 22 | 21.40 | 81,700 | 250,000 | -3.6 |
| 20/05/2024 |
21.60
|
510,700 | 21.90 | 22.40 | 21.50 | 30,000 | 179,000 | -3.3 |
| 17/05/2024 |
21.90
|
456,800 | 21.50 | 22.40 | 21.50 | 60,100 | 222,200 | -3.5 |
| 16/05/2024 |
21.50
|
413,400 | 21.20 | 22 | 21.20 | 9,000 | 211,763 | -4.4 |
| 15/05/2024 |
21.10
|
924,100 | 21.50 | 21.70 | 20.80 | 89,200 | 345,136 | -5.4 |
| 14/05/2024 |
21.60
|
345,900 | 22.10 | 22.20 | 21.50 | 0 | 125,201 | -2.7 |
| 13/05/2024 |
21.90
|
403,400 | 24 | 24 | 21.90 | 800 | 118,200 | -2.6 |
| 10/05/2024 |
22.40
|
264,100 | 22.70 | 22.80 | 22.10 | 100 | 119,040 | -2.7 |
| 09/05/2024 |
22.80
|
362,400 | 22.60 | 23 | 22.60 | 200,000 | 217,900 | -0.4 |
| 08/05/2024 |
22.60
|
187,000 | 22.90 | 22.90 | 22.60 | 0 | 120,800 | -2.7 |
| 07/05/2024 |
22.90
|
78,700 | 22.70 | 23 | 22.60 | 0 | 0 | 0 |
| 06/05/2024 |
22.70
|
244,800 | 22.80 | 23.20 | 22 | 500 | 0 | 0.0 |
| 03/05/2024 |
22.80
|
89,800 | 22.40 | 23 | 22.40 | 10,400 | 0 | 0.2 |
| 02/05/2024 |
22.50
|
329,000 | 22.90 | 23.50 | 22 | 300 | 0 | 0.0 |
| 26/04/2024 |
24
|
118,600 | 24.10 | 24.10 | 23.80 | 40,100 | 0 | 1.0 |
| 25/04/2024 |
24.40
|
266,700 | 23.60 | 24.50 | 23.50 | 65,700 | 0 | 1.6 |
| 24/04/2024 |
24.40
|
259,100 | 23.20 | 24.40 | 22.80 | 187,900 | 0 | 4.4 |
| 23/04/2024 |
23.20
|
258,200 | 22.80 | 23.20 | 22.40 | 151,700 | 0 | 3.5 |