| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-11-20) |
-0.20 | -1.26% | 20,142,500 | -461,266 | -7.2 |
15.70
15.90
15.70
|
|
2 tháng
(2024-10-21) |
-0.70 | -4.27% | 47,808,421 | -1,136,252 | -18.1 |
15.70
16.40
15.70
|
|
3 tháng
(2024-09-23) |
-0.90 | -5.42% | 83,002,405 | -709,188 | -11.0 |
15.70
16.60
15.70
|
|
6 tháng
(2024-06-24) |
-1.30 | -7.65% | 173,227,974 | -628,201 | -9.8 |
15.70
17.70
15.70
|
|
12 tháng
(2023-12-26) |
-4 | -20.30% | 640,624,407 | -1,059,823 | -16.3 |
15.70
20.90
15.70
|
|
24 tháng
(2023-01-03) |
0.20 | 1.29% | 1,618,673,511 | 9,189,117 | 208.4 |
13.40
28.50
15.70
|
|
36 tháng
(2022-01-05) |
-4.90 | -23.79% | 2,432,579,240 | 12,399,740 | 308.5 |
10.80
51.30
15.70
|
|
60 tháng
(2020-01-16) |
13.50 | 613.64% | 4,761,776,983 | -47,490,655 | 99.3 |
1.30
51.30
15.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 20/12/2024 |
15.70
|
1,781,100 | 15.70 | 15.80 | 15.60 | 4,682 | 1,199,200 | -1.1 |
| 19/12/2024 |
15.80
|
1,195,400 | 15.70 | 15.80 | 15.60 | 0 | 152,500 | -2.4 |
| 18/12/2024 |
15.80
|
840,300 | 15.60 | 15.80 | 15.60 | 4,256 | 0 | 0.1 |
| 17/12/2024 |
15.80
|
905,300 | 15.70 | 15.80 | 15.60 | 0 | 87,800 | -1.4 |
| 16/12/2024 |
15.80
|
787,500 | 15.80 | 15.80 | 15.60 | 0 | 10,400 | -0.2 |
| 13/12/2024 |
15.80
|
647,900 | 15.80 | 15.80 | 15.70 | 0 | 0 | 0 |
| 12/12/2024 |
15.80
|
592,100 | 15.60 | 15.90 | 15.10 | 0 | 0 | 0 |
| 11/12/2024 |
15.80
|
808,900 | 15 | 15.90 | 14.70 | 0 | 5,000 | -0.1 |
| 10/12/2024 |
15.90
|
493,300 | 15.90 | 16 | 15.80 | 0 | 4,600 | -0.1 |
| 09/12/2024 |
15.90
|
488,200 | 15.90 | 16 | 15.80 | 0 | 1,000 | -0.0 |
| 06/12/2024 |
15.90
|
637,500 | 15.80 | 15.90 | 15.80 | 0 | 0 | 0 |
| 05/12/2024 |
15.80
|
1,215,700 | 15.80 | 15.90 | 15.70 | 41,100 | 700 | 0.6 |
| 04/12/2024 |
15.80
|
901,000 | 15.70 | 15.80 | 15.60 | 1,000 | 27,000 | -0.4 |
| 03/12/2024 |
15.80
|
637,500 | 15.60 | 15.80 | 15.60 | 0 | 52,304 | -0.8 |
| 02/12/2024 |
15.70
|
600,600 | 15.60 | 15.90 | 15.60 | 0 | 100 | -0.0 |
| 29/11/2024 |
15.80
|
575,000 | 15.10 | 15.80 | 15.10 | 1,200 | 0 | 0.0 |
| 28/11/2024 |
15.80
|
700,300 | 15.80 | 15.90 | 15.70 | 23,100 | 0 | 0.4 |
| 27/11/2024 |
15.80
|
716,200 | 14.70 | 15.90 | 14.70 | 21,300 | 0 | 0.3 |
| 26/11/2024 |
15.90
|
832,700 | 15.70 | 15.90 | 15.70 | 0 | 0 | 0 |
| 25/11/2024 |
15.90
|
755,800 | 15.80 | 15.90 | 15.70 | 900 | 1,700 | -0.0 |
| 22/11/2024 |
15.90
|
1,224,500 | 15.70 | 15.90 | 15.70 | 0 | 137,800 | -2.2 |
| 21/11/2024 |
15.90
|
1,247,400 | 15.80 | 15.90 | 15.70 | 200 | 0 | 0.0 |
| 20/11/2024 |
15.90
|
1,558,300 | 15.50 | 15.90 | 15.50 | 0 | 5,600 | -0.1 |
| 19/11/2024 |
15.90
|
1,127,700 | 15.90 | 16.10 | 15.80 | 0 | 106,900 | -1.7 |
| 18/11/2024 |
16.10
|
1,994,600 | 16.10 | 16.10 | 15.90 | 0 | 95,600 | -1.5 |
| 15/11/2024 |
16.20
|
2,829,596 | 16 | 16.20 | 15.90 | 0 | 18,451 | -0.3 |
| 14/11/2024 |
16.20
|
1,755,712 | 16 | 16.20 | 16 | 0 | 0 | 0 |
| 13/11/2024 |
16.20
|
1,872,565 | 16 | 16.20 | 16 | 0 | 113,600 | -1.8 |
| 12/11/2024 |
16.20
|
1,680,589 | 16.10 | 16.20 | 16 | 4,300 | 0 | 0.1 |
| 11/11/2024 |
16.20
|
1,800,326 | 16 | 16.20 | 16 | 0 | 31,300 | -0.5 |
| 08/11/2024 |
16.20
|
1,524,000 | 16.10 | 16.40 | 16 | 21,600 | 125,800 | -1.7 |
| 07/11/2024 |
16.20
|
1,410,191 | 14.60 | 16.20 | 14.60 | 0 | 3,200 | -0.1 |
| 06/11/2024 |
16.20
|
1,759,285 | 16 | 16.20 | 16 | 0 | 0 | 0 |
| 05/11/2024 |
16.20
|
1,168,371 | 16.10 | 16.20 | 16 | 0 | 51,800 | -0.8 |
| 04/11/2024 |
16.20
|
878,888 | 16.10 | 16.20 | 16 | 0 | 5,800 | -0.1 |
| 01/11/2024 |
16.30
|
1,133,077 | 16.20 | 16.30 | 16 | 200 | 5,935 | -0.1 |
| 31/10/2024 |
16.20
|
766,256 | 16.30 | 16.30 | 16.10 | 0 | 0 | 0 |
| 30/10/2024 |
16.30
|
962,172 | 16.20 | 16.30 | 16.10 | 20,000 | 90,600 | -1.1 |
| 29/10/2024 |
16.20
|
814,364 | 16.10 | 16.30 | 16.10 | 0 | 100 | -0.0 |
| 28/10/2024 |
16.30
|
577,956 | 16.20 | 16.30 | 16.10 | 0 | 34,700 | -0.6 |
| 25/10/2024 |
16.30
|
809,518 | 16.10 | 16.30 | 16 | 0 | 2,200 | -0.0 |
| 24/10/2024 |
16.20
|
631,710 | 16.20 | 16.30 | 16 | 100 | 0 | 0.0 |
| 23/10/2024 |
16.30
|
606,520 | 16.30 | 16.30 | 16.10 | 1,000 | 28,100 | -0.4 |
| 22/10/2024 |
16.30
|
790,981 | 16.20 | 16.30 | 16.10 | 300 | 8,500 | -0.1 |
| 21/10/2024 |
16.40
|
771,544 | 16.30 | 16.40 | 16.10 | 100 | 0 | 0.0 |
| 18/10/2024 |
16.30
|
585,532 | 16.10 | 16.40 | 16.10 | 0 | 41,478 | -0.7 |
| 17/10/2024 |
16.40
|
649,969 | 16.10 | 16.50 | 16.10 | 4,500 | 53,000 | -0.8 |
| 16/10/2024 |
16.40
|
802,433 | 16.20 | 16.40 | 16.10 | 100 | 27,800 | -0.5 |
| 15/10/2024 |
16.30
|
580,573 | 16.40 | 16.50 | 16.30 | 101,000 | 12,800 | 1.4 |
| 14/10/2024 |
16.40
|
805,545 | 16.60 | 16.70 | 16.40 | 217,000 | 2,100 | 3.5 |
| 11/10/2024 |
16.60
|
2,034,761 | 16.50 | 16.60 | 16.40 | 9,500 | 0 | 0.2 |
| 10/10/2024 |
16.50
|
2,389,292 | 16.40 | 16.60 | 16.30 | 61,300 | 0 | 1.0 |
| 09/10/2024 |
16.50
|
2,110,878 | 16.20 | 16.50 | 16.20 | 0 | 0 | 0 |
| 08/10/2024 |
16.40
|
3,102,296 | 14.70 | 16.50 | 14.70 | 154,900 | 58,000 | 1.6 |
| 07/10/2024 |
16.30
|
1,111,947 | 16.20 | 16.30 | 16.10 | 0 | 1,900 | -0.0 |
| 04/10/2024 |
16.30
|
2,539,641 | 16.20 | 16.30 | 16.10 | 10,200 | 90,795 | -1.3 |
| 03/10/2024 |
16.30
|
3,197,169 | 16.40 | 16.40 | 16.10 | 600 | 12,186 | -0.2 |
| 02/10/2024 |
16.40
|
1,374,147 | 16.30 | 16.50 | 16.30 | 5,700 | 60,300 | -0.9 |
| 01/10/2024 |
16.50
|
2,736,083 | 16.50 | 16.60 | 16.30 | 83,400 | 18,500 | 1.1 |
| 30/09/2024 |
16.50
|
2,622,764 | 16.50 | 16.50 | 16.30 | 15,600 | 600 | 0.2 |
| 27/09/2024 |
16.50
|
4,701,307 | 16.50 | 16.70 | 16.20 | 93,078 | 100 | 1.5 |
| 26/09/2024 |
16.60
|
1,137,876 | 16.80 | 16.80 | 16.50 | 65,767 | 100 | 1.1 |
| 25/09/2024 |
16.60
|
1,515,953 | 15 | 16.80 | 15 | 3,200 | 6,700 | -0.1 |
| 24/09/2024 |
16.60
|
785,993 | 16.40 | 16.80 | 16.40 | 2,778 | 6,800 | -0.1 |
| 23/09/2024 |
16.60
|
409,825 | 15.50 | 16.80 | 15.50 | 0 | 8,400 | -0.1 |
| 20/09/2024 |
16.80
|
1,546,630 | 16.60 | 16.80 | 16.50 | 861,500 | 8,500 | 14.3 |
| 19/09/2024 |
16.60
|
724,517 | 16.30 | 16.60 | 16.30 | 17,200 | 0 | 0.3 |
| 18/09/2024 |
16.60
|
726,209 | 16.30 | 16.70 | 16.30 | 15,461 | 500 | 0.2 |
| 17/09/2024 |
16.60
|
555,803 | 16.40 | 16.60 | 16.40 | 21,300 | 0 | 0.4 |
| 16/09/2024 |
16.50
|
635,188 | 15.30 | 16.60 | 15.30 | 0 | 2,200 | -0.0 |
| 13/09/2024 |
16.60
|
585,902 | 16.40 | 16.60 | 16.40 | 17,200 | 100 | 0.3 |
| 12/09/2024 |
16.50
|
612,920 | 16.30 | 16.60 | 16 | 0 | 200 | -0.0 |
| 11/09/2024 |
16.50
|
1,005,217 | 15.10 | 16.60 | 15 | 13,600 | 58,900 | -0.7 |
| 10/09/2024 |
16.40
|
1,370,578 | 16.60 | 16.80 | 16.40 | 10,181 | 66,900 | -0.9 |
| 09/09/2024 |
16.60
|
1,045,361 | 16.70 | 16.90 | 16.60 | 0 | 0 | 0 |
| 06/09/2024 |
17
|
1,007,373 | 16.60 | 17 | 16.20 | 5,000 | 1,000 | 0.1 |
| 05/09/2024 |
16.90
|
1,067,064 | 17 | 17.10 | 16.70 | 13,200 | 23,200 | -0.2 |
| 04/09/2024 |
17
|
1,221,456 | 16.90 | 17 | 16.70 | 25,000 | 200 | 0.4 |
| 30/08/2024 |
17
|
816,554 | 17.10 | 17.20 | 17 | 49,740 | 23,800 | 0.4 |
| 29/08/2024 |
17.10
|
962,459 | 17.20 | 17.20 | 16.90 | 34,400 | 10,100 | 0.4 |
| 28/08/2024 |
17.20
|
1,074,659 | 15.80 | 17.20 | 15.80 | 100 | 4,300 | -0.1 |
| 27/08/2024 |
17.20
|
1,172,639 | 15.60 | 17.50 | 15.60 | 17,700 | 200 | 0.3 |
| 26/08/2024 |
17.30
|
1,087,103 | 17.10 | 17.80 | 17.10 | 25,175 | 68,900 | -0.8 |
| 23/08/2024 |
17.60
|
3,467,071 | 17.30 | 17.90 | 17.10 | 57,700 | 110,400 | -0.9 |
| 22/08/2024 |
17.30
|
1,207,175 | 17.60 | 17.60 | 17.20 | 100 | 111,200 | -1.9 |
| 21/08/2024 |
17.40
|
1,566,127 | 15.60 | 17.60 | 15.60 | 13,100 | 15,800 | -0.0 |
| 20/08/2024 |
17.30
|
1,971,702 | 17.60 | 17.60 | 17.20 | 19,500 | 43,500 | -0.4 |
| 19/08/2024 |
17.50
|
1,113,399 | 17.60 | 17.60 | 17.40 | 200 | 100 | 0.0 |
| 16/08/2024 |
17.50
|
3,238,926 | 16.90 | 17.50 | 16.90 | 120,100 | 96,900 | 0.4 |
| 15/08/2024 |
16.90
|
1,027,755 | 17 | 17 | 16.80 | 13,000 | 28,000 | -0.3 |
| 14/08/2024 |
17
|
1,031,677 | 15.50 | 17 | 15.50 | 7,900 | 200 | 0.1 |
| 13/08/2024 |
17
|
765,336 | 17 | 17.10 | 16.80 | 7,600 | 49,600 | -0.7 |
| 12/08/2024 |
17
|
1,133,068 | 16.80 | 17 | 16.70 | 81,800 | 18,300 | 1.1 |
| 09/08/2024 |
16.90
|
899,980 | 16.60 | 16.90 | 16.50 | 0 | 21,700 | -0.4 |
| 08/08/2024 |
16.60
|
2,547,054 | 16.20 | 16.90 | 16.20 | 38,100 | 0 | 0.6 |
| 07/08/2024 |
16.50
|
1,116,990 | 16.50 | 16.60 | 16.20 | 0 | 3,200 | -0.1 |
| 06/08/2024 |
16.50
|
2,342,777 | 16.40 | 16.50 | 15.80 | 400 | 34,600 | -0.6 |
| 05/08/2024 |
16.40
|
3,336,569 | 16.70 | 16.70 | 15.40 | 200 | 40,000 | -0.7 |
| 02/08/2024 |
16.70
|
2,481,387 | 16.50 | 16.80 | 16.20 | 64,900 | 10,400 | 0.9 |
| 01/08/2024 |
16.60
|
2,008,847 | 16.80 | 16.90 | 16.30 | 0 | 33,900 | -0.6 |