| 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) |
-0.55 | -2.60% | 87,203,700 | -3,781,435 | -81.2 |
20.60
22.15
20.60
|
|
2 tháng
(2024-07-18) |
-4.60 | -18.25% | 184,272,500 | -9,149,343 | -198.4 |
19.85
25.20
20.60
|
|
3 tháng
(2024-06-18) |
-6 | -22.56% | 307,030,700 | -9,015,569 | -198.4 |
19.85
26.60
20.60
|
|
6 tháng
(2024-03-20) |
-4.55 | -18.09% | 788,972,800 | -8,015,415 | -171.1 |
19.85
26.80
20.60
|
|
12 tháng
(2023-09-22) |
-0.25 | -1.20% | 2,000,685,800 | 3,361,164 | 78.4 |
17.30
26.80
20.60
|
|
24 tháng
(2022-09-27) |
1.30 | 6.74% | 4,444,308,000 | 12,810,243 | 229.6 |
7.40
26.80
20.60
|
|
36 tháng
(2021-10-04) |
-17.85 | -46.42% | 6,505,976,400 | -550,777 | -170.4 |
7.40
44.97
20.60
|
|
60 tháng
(2019-10-14) |
16.33 | 381.99% | 8,193,962,510 | -51,556,907 | -644.2 |
3.24
44.97
20.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2024 |
20.60
|
2,954,900 | 20.80 | 21.40 | 20.60 | 6,600 | 551,408 | 0 |
| 13/09/2024 |
21
|
2,334,400 | 21.30 | 21.30 | 21 | 56,200 | 21,500 | 0.7 |
| 12/09/2024 |
21.20
|
2,591,000 | 21.50 | 21.60 | 21.05 | 3,020 | 673,100 | -14.3 |
| 11/09/2024 |
21.40
|
4,059,800 | 21.20 | 21.50 | 20.80 | 103,100 | 94,100 | 0.2 |
| 10/09/2024 |
21.05
|
2,301,100 | 21.50 | 21.60 | 20.95 | 4,700 | 11,000 | -0.1 |
| 09/09/2024 |
21.40
|
4,379,600 | 21.05 | 21.70 | 21.05 | 267,800 | 84,200 | 4.0 |
| 06/09/2024 |
20.85
|
3,923,300 | 20.70 | 20.90 | 20.45 | 293,300 | 100,900 | 4.0 |
| 05/09/2024 |
20.70
|
6,496,400 | 21.50 | 21.50 | 20.65 | 11,400 | 1,024,600 | -21.3 |
| 04/09/2024 |
21.35
|
4,440,100 | 21.30 | 21.65 | 21.30 | 62,300 | 271,600 | -4.5 |
| 30/08/2024 |
21.80
|
3,552,700 | 22 | 22.15 | 21.80 | 31,595 | 500,000 | -10.3 |
| 29/08/2024 |
22.10
|
2,379,800 | 22.05 | 22.40 | 21.95 | 34,900 | 500 | 0.8 |
| 28/08/2024 |
22.10
|
7,632,700 | 21.80 | 22.45 | 21.70 | 521,700 | 34,200 | 10.8 |
| 27/08/2024 |
21.80
|
3,641,400 | 22 | 22 | 21.55 | 20,000 | 500,000 | -10.4 |
| 26/08/2024 |
21.90
|
5,723,300 | 22.70 | 22.70 | 21.80 | 0 | 271,900 | -6.1 |
| 23/08/2024 |
22.15
|
7,390,300 | 21.40 | 22.15 | 21.10 | 260,500 | 240,200 | 0.4 |
| 22/08/2024 |
21.50
|
5,396,700 | 21.95 | 21.95 | 21.35 | 8,500 | 883,600 | -18.9 |
| 21/08/2024 |
21.80
|
5,301,600 | 21.80 | 22.10 | 21.55 | 30,400 | 268,800 | -5.2 |
| 20/08/2024 |
21.45
|
6,474,100 | 21.15 | 21.65 | 21 | 42,500 | 634,000 | -12.6 |
| 19/08/2024 |
21.15
|
6,230,500 | 20.80 | 21.70 | 20.75 | 182,050 | 101,200 | 1.7 |
| 16/08/2024 |
20.65
|
6,577,500 | 19.90 | 20.95 | 19.80 | 715,400 | 542,400 | 3.5 |
| 15/08/2024 |
19.85
|
4,981,500 | 20.50 | 20.50 | 19.85 | 100,500 | 100,400 | -0.0 |
| 14/08/2024 |
20.40
|
3,279,000 | 20.95 | 21.05 | 20.40 | 60,900 | 646,400 | -12.1 |
| 13/08/2024 |
20.80
|
3,051,900 | 21.20 | 21.20 | 20.60 | 400 | 567,400 | -11.8 |
| 12/08/2024 |
21.20
|
1,858,500 | 21.15 | 21.40 | 20.80 | 30,100 | 5,900 | 0.5 |
| 09/08/2024 |
21.25
|
2,953,500 | 20.90 | 21.25 | 20.80 | 40,400 | 3,300 | 0.8 |
| 08/08/2024 |
20.80
|
3,108,100 | 20.50 | 21.10 | 20.20 | 34,900 | 533,300 | -10.3 |
| 07/08/2024 |
20.85
|
2,487,500 | 20.75 | 20.90 | 20.40 | 39,500 | 220,200 | -3.7 |
| 06/08/2024 |
20.75
|
3,477,600 | 20.70 | 20.95 | 20.30 | 33,500 | 53,870 | -0.4 |
| 05/08/2024 |
20.30
|
9,066,600 | 21 | 21.50 | 20.30 | 13,200 | 1,548,200 | -31.4 |
| 02/08/2024 |
21.80
|
4,247,600 | 21 | 22.15 | 20.90 | 238,200 | 33,500 | 4.4 |
| 01/08/2024 |
21.20
|
9,741,200 | 22.65 | 22.70 | 21.05 | 94,632 | 853,200 | -16.4 |
| 31/07/2024 |
22.60
|
6,504,700 | 23.70 | 23.70 | 22.15 | 77,600 | 72,600 | 0.1 |
| 30/07/2024 |
23.50
|
3,534,700 | 23.95 | 23.95 | 23.15 | 38,300 | 462,100 | -9.9 |
| 29/07/2024 |
23.60
|
3,790,100 | 23.60 | 23.95 | 23.50 | 149,300 | 32,000 | 2.8 |
| 26/07/2024 |
23.35
|
1,534,800 | 23.45 | 23.45 | 23.10 | 12,200 | 540 | 0.3 |
| 25/07/2024 |
23.20
|
2,463,400 | 23.15 | 23.40 | 22.70 | 21,400 | 303,300 | -6.5 |
| 24/07/2024 |
23.40
|
3,895,900 | 22.90 | 23.50 | 22.35 | 434,730 | 29,200 | 9.3 |
| 23/07/2024 |
23
|
4,311,100 | 23.55 | 23.80 | 23 | 136,100 | 135,300 | 0.0 |
| 22/07/2024 |
23.55
|
7,213,200 | 24.30 | 24.30 | 23 | 56,640 | 649,200 | -14.0 |
| 19/07/2024 |
24.30
|
4,213,100 | 25 | 25.05 | 24.30 | 15,400 | 703,200 | -17.0 |
| 18/07/2024 |
25.20
|
4,777,300 | 24.80 | 25.20 | 24.20 | 20,400 | 236,100 | -5.3 |
| 17/07/2024 |
24.80
|
7,248,800 | 25.40 | 25.50 | 23.90 | 119,800 | 386,200 | -6.6 |
| 16/07/2024 |
25.40
|
3,742,800 | 25.55 | 25.80 | 25.20 | 56,700 | 207,500 | -3.8 |
| 15/07/2024 |
25.70
|
2,558,300 | 25.90 | 25.90 | 25.30 | 100,900 | 241,000 | -3.6 |
| 12/07/2024 |
25.70
|
7,812,600 | 25.05 | 25.85 | 24.70 | 194,000 | 65,500 | 3.2 |
| 11/07/2024 |
25
|
4,528,100 | 25.50 | 25.60 | 25 | 0 | 0 | 0 |
| 10/07/2024 |
25.35
|
6,953,100 | 25.70 | 26.05 | 25.30 | 130,300 | 181,100 | -1.3 |
| 09/07/2024 |
25.40
|
4,788,500 | 25.50 | 25.60 | 25.10 | 79,500 | 104,500 | -0.6 |
| 08/07/2024 |
25.25
|
5,829,400 | 24.75 | 25.35 | 24.60 | 573,200 | 175,020 | 9.9 |
| 05/07/2024 |
24.55
|
3,232,800 | 24.85 | 24.90 | 24.40 | 158,400 | 52,500 | 2.6 |
| 04/07/2024 |
24.80
|
3,075,800 | 24.90 | 25.10 | 24.50 | 136,700 | 128,316 | 0.2 |
| 03/07/2024 |
24.80
|
3,177,600 | 24.85 | 25.10 | 24.80 | 304,700 | 249,500 | 1.4 |
| 02/07/2024 |
24.80
|
4,672,800 | 24 | 24.80 | 24 | 731,500 | 142,200 | 14.4 |
| 01/07/2024 |
23.95
|
3,306,500 | 23.60 | 24.10 | 23.55 | 599,400 | 237,200 | 8.6 |
| 28/06/2024 |
23.55
|
7,177,600 | 24.50 | 24.70 | 23.50 | 232,500 | 392,376 | -3.9 |
| 27/06/2024 |
24.65
|
2,753,900 | 25 | 25 | 24.40 | 65,505 | 189,600 | -3.1 |
| 26/06/2024 |
24.90
|
4,357,400 | 24.70 | 25.10 | 24.15 | 75,850 | 100,726 | -0.6 |
| 25/06/2024 |
24.70
|
5,716,300 | 24.30 | 25.20 | 24.25 | 868,200 | 61,095 | 19.9 |
| 24/06/2024 |
24.20
|
13,102,000 | 25 | 25.40 | 24.20 | 477,400 | 41,600 | 10.7 |
| 21/06/2024 |
25.40
|
9,260,100 | 26.10 | 26.35 | 25.40 | 57,600 | 117,500 | -1.6 |
| 20/06/2024 |
26.10
|
10,311,200 | 26.50 | 26.55 | 25.65 | 85,452 | 1,565,300 | -38.6 |
| 19/06/2024 |
26.50
|
5,466,700 | 26.60 | 26.95 | 26.35 | 60,300 | 329,700 | -7.2 |
| 18/06/2024 |
26.60
|
3,685,900 | 26.80 | 27 | 26.60 | 70,500 | 76,200 | -0.2 |
| 17/06/2024 |
26.80
|
15,852,800 | 25.70 | 27.20 | 25.45 | 1,718,300 | 24,500 | 45.2 |
| 14/06/2024 |
25.70
|
9,939,100 | 26.70 | 27.15 | 25.70 | 57,700 | 383,800 | -8.7 |
| 13/06/2024 |
26.60
|
4,412,200 | 26.60 | 26.80 | 26.40 | 0 | 0 | 0 |
| 12/06/2024 |
26.55
|
7,470,500 | 26.50 | 26.70 | 26.15 | 35,047 | 557,324 | -13.8 |
| 11/06/2024 |
26.55
|
11,197,100 | 26.70 | 27.10 | 26.20 | 565,400 | 611,000 | -1.2 |
| 10/06/2024 |
26.50
|
9,621,800 | 25.80 | 26.50 | 25.45 | 503,694 | 727,000 | -5.7 |
| 07/06/2024 |
25.70
|
5,024,100 | 25.70 | 25.90 | 25.30 | 240,500 | 1,047,900 | -20.7 |
| 06/06/2024 |
25.70
|
7,363,500 | 25.60 | 26.25 | 25.40 | 1,040,000 | 69,084 | 25.0 |
| 05/06/2024 |
25.50
|
6,107,900 | 25.70 | 25.95 | 25.35 | 265,200 | 0 | 6.8 |
| 04/06/2024 |
25.50
|
15,693,200 | 25 | 26.20 | 24.95 | 1,744,600 | 24,300 | 44.0 |
| 03/06/2024 |
24.85
|
4,357,500 | 24.75 | 25 | 24.55 | 21,400 | 756,424 | -18.2 |
| 31/05/2024 |
24.40
|
4,892,900 | 24.50 | 24.70 | 24.30 | 654,700 | 549,400 | 2.6 |
| 30/05/2024 |
24.35
|
6,989,500 | 24.40 | 24.65 | 24.15 | 33,400 | 161,200 | -3.1 |
| 29/05/2024 |
24.75
|
8,003,300 | 25.25 | 25.60 | 24.75 | 201,400 | 741,000 | -13.6 |
| 28/05/2024 |
25.05
|
4,430,900 | 25.25 | 25.25 | 24.85 | 87,900 | 51,300 | 0.9 |
| 27/05/2024 |
24.90
|
4,305,200 | 24.60 | 24.90 | 24.60 | 84,125 | 0 | 2.1 |
| 24/05/2024 |
24.80
|
12,113,300 | 25.60 | 25.80 | 24.15 | 174,600 | 311,900 | -3.4 |
| 23/05/2024 |
25.60
|
8,423,200 | 24.80 | 25.60 | 24.70 | 557,600 | 230,600 | 8.2 |
| 22/05/2024 |
24.90
|
8,617,700 | 25.10 | 25.35 | 24.55 | 0 | 266,800 | -6.7 |
| 21/05/2024 |
25
|
7,033,200 | 25.05 | 25.15 | 24.70 | 100 | 848,300 | -21.1 |
| 20/05/2024 |
25.20
|
11,395,800 | 25.20 | 25.70 | 24.90 | 1,905,200 | 284,400 | 40.5 |
| 17/05/2024 |
24.80
|
6,191,300 | 24.60 | 24.80 | 24.20 | 312,500 | 123,900 | 4.7 |
| 16/05/2024 |
24.55
|
5,054,800 | 24.80 | 24.95 | 24.40 | 62,000 | 282,500 | -5.5 |
| 15/05/2024 |
24.50
|
7,607,100 | 24.05 | 24.70 | 24.05 | 1,611,000 | 106,160 | 36.8 |
| 14/05/2024 |
24.05
|
3,517,400 | 24.10 | 24.30 | 23.90 | 324,100 | 60,120 | 6.3 |
| 13/05/2024 |
24
|
7,364,300 | 24 | 24.50 | 23.80 | 1,058,300 | 232,000 | 20.0 |
| 10/05/2024 |
23.90
|
4,559,000 | 23.90 | 23.90 | 23.35 | 58,900 | 215,700 | -3.7 |
| 09/05/2024 |
23.75
|
4,590,400 | 24 | 24.05 | 23.55 | 532,000 | 363,300 | 4.0 |
| 08/05/2024 |
23.75
|
8,649,400 | 23.50 | 24.15 | 22.95 | 558,900 | 766,900 | -4.9 |
| 07/05/2024 |
23.55
|
6,171,200 | 23.40 | 23.80 | 23.20 | 284,300 | 44,500 | 5.6 |
| 06/05/2024 |
23.40
|
7,370,400 | 23.20 | 23.75 | 22.95 | 647,400 | 69,000 | 13.6 |
| 03/05/2024 |
22.80
|
5,924,400 | 22.80 | 23.20 | 22.60 | 215,800 | 300,200 | -1.9 |
| 02/05/2024 |
22.70
|
4,194,000 | 22.20 | 22.80 | 21.85 | 28,200 | 251,200 | -4.9 |
| 26/04/2024 |
21.90
|
4,579,100 | 21.80 | 22.40 | 21.55 | 36,000 | 136,500 | -2.2 |
| 25/04/2024 |
22
|
4,571,700 | 22.35 | 22.40 | 21.80 | 41,900 | 615,900 | -12.7 |
| 24/04/2024 |
22.35
|
6,442,200 | 21.75 | 22.50 | 21.65 | 673,200 | 379,800 | 6.6 |
| 23/04/2024 |
21.30
|
8,107,000 | 22.90 | 22.90 | 21.30 | 101,100 | 78,500 | 0.4 |