| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-09-09) |
-0.10 | -0.60% | 36,149,300 | 128,484 | 2.1 |
16.30
16.80
16.50
|
|
2 tháng
(2024-08-12) |
-0.50 | -2.94% | 61,075,900 | 14,099 | 0.1 |
16.30
17.60
16.50
|
|
3 tháng
(2024-07-11) |
-1.20 | -6.78% | 95,691,200 | -311,501 | -5.4 |
16.30
17.70
16.50
|
|
6 tháng
(2024-04-12) |
-2.30 | -12.23% | 275,583,900 | -1,168,859 | -28.1 |
16.30
19.30
16.50
|
|
12 tháng
(2023-10-16) |
-7.30 | -30.67% | 877,505,007 | -1,092,280 | -28.1 |
16.30
23.80
16.50
|
|
24 tháng
(2022-10-20) |
-3.50 | -17.50% | 1,693,565,736 | 11,355,246 | 237.2 |
10.80
28.50
16.50
|
|
36 tháng
(2021-10-25) |
5 | 43.48% | 2,540,540,838 | 6,810,312 | 213.1 |
10.80
51.30
16.50
|
|
60 tháng
(2019-11-05) |
14 | 560% | 4,771,139,294 | -52,462,915 | 90.9 |
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) |
| 09/10/2024 |
16.50
|
2,110,800 | 16.20 | 16.50 | 16.20 | 0 | 0 | 0 |
| 08/10/2024 |
16.40
|
3,102,100 | 14.70 | 16.50 | 14.70 | 154,900 | 54,000 | 1.6 |
| 07/10/2024 |
16.30
|
1,111,600 | 16.20 | 16.30 | 16.10 | 0 | 0 | 0 |
| 04/10/2024 |
16.30
|
2,539,200 | 16.20 | 16.30 | 16.10 | 10,200 | 88,595 | -1.3 |
| 03/10/2024 |
16.30
|
3,196,900 | 16.40 | 16.40 | 16.10 | 600 | 12,086 | -0.2 |
| 02/10/2024 |
16.40
|
1,374,000 | 16.30 | 16.50 | 16.30 | 5,700 | 60,300 | -0.9 |
| 01/10/2024 |
16.50
|
2,735,900 | 16.50 | 16.60 | 16.30 | 83,400 | 18,500 | 1.1 |
| 30/09/2024 |
16.50
|
2,622,700 | 16.50 | 16.50 | 16.30 | 100 | 600 | -0.0 |
| 27/09/2024 |
16.50
|
4,701,100 | 16.50 | 16.70 | 16.20 | 93,078 | 100 | 1.5 |
| 26/09/2024 |
16.60
|
1,137,600 | 16.80 | 16.80 | 16.50 | 65,767 | 100 | 1.1 |
| 25/09/2024 |
16.60
|
1,515,700 | 15 | 16.80 | 15 | 3,200 | 6,700 | -0.1 |
| 24/09/2024 |
16.60
|
785,800 | 16.40 | 16.80 | 16.40 | 2,778 | 6,800 | -0.1 |
| 23/09/2024 |
16.60
|
409,600 | 15.50 | 16.80 | 15.50 | 0 | 8,400 | -0.1 |
| 20/09/2024 |
16.80
|
1,546,400 | 16.60 | 16.80 | 16.50 | 0 | 8,500 | -0.1 |
| 19/09/2024 |
16.60
|
724,200 | 16.30 | 16.60 | 16.30 | 17,200 | 0 | 0.3 |
| 18/09/2024 |
16.60
|
726,000 | 16.30 | 16.70 | 16.30 | 15,461 | 500 | 0.2 |
| 17/09/2024 |
16.60
|
555,700 | 16.40 | 16.60 | 16.40 | 21,300 | 0 | 0.4 |
| 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 |