Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-12-30) |
-0.90 | -2.31% | 116,966,100 | -13,814,213 | -525.7 |
36.75
38.90
38
|
2 tháng
(2024-11-28) |
2.60 | 7.34% | 241,026,100 | -10,176,048 | -392.9 |
35.30
38.90
38
|
3 tháng
(2024-10-29) |
3.05 | 8.73% | 363,046,000 | 1,387,817 | 7.5 |
33.10
38.90
38
|
6 tháng
(2024-07-31) |
6 | 18.75% | 862,950,000 | 20,506,103 | 646.3 |
30.15
38.90
38
|
12 tháng
(2024-02-02) |
6.30 | 19.87% | 1,930,561,500 | -42,336,298 | -1,405.4 |
30.15
38.90
38
|
24 tháng
(2023-02-07) |
11.87 | 45.42% | 3,081,260,800 | -92,205,055 | -2,762.0 |
24.52
38.90
38
|
36 tháng
(2022-02-14) |
7.04 | 22.72% | 4,360,917,600 | 14,734,906 | -115.0 |
17.72
38.90
38
|
60 tháng
(2020-02-24) |
21.72 | 133.40% | 9,468,022,490 | -102,632,563 | -5,488.1 |
11.48
38.90
38
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/06/2021 |
36.14
|
24,594,800 | 35.67 | 37.02 | 35.94 | 100,000 | 1,221,900 | -60.5 |
23/06/2021 |
35.67
|
16,906,300 | 35.13 | 36.21 | 35.13 | 255,300 | 20,900 | 12.4 |
22/06/2021 |
35.13
|
21,910,600 | 34.04 | 35.46 | 33.91 | 303,700 | 408,200 | -5.2 |
21/06/2021 |
34.04
|
11,267,800 | 34.65 | 34.86 | 33.84 | 13,000 | 1,411,800 | -70.6 |
18/06/2021 |
34.65
|
13,217,400 | 34.18 | 35.53 | 34.52 | 291,100 | 2,092,800 | -92.8 |
17/06/2021 |
34.18
|
17,430,700 | 34.18 | 34.52 | 33.43 | 224,100 | 3,341,700 | -155.7 |
16/06/2021 |
34.18
|
21,380,600 | 35.26 | 35.26 | 34.18 | 1,749,100 | 781,900 | 49.2 |
15/06/2021 |
35.26
|
16,190,500 | 35.53 | 35.87 | 35.06 | 367,100 | 437,000 | -3.7 |
14/06/2021 |
35.53
|
14,106,200 | 35.80 | 36.55 | 35.19 | 31,700 | 634,900 | -32.0 |
11/06/2021 |
35.80
|
17,955,900 | 33.50 | 35.80 | 33.57 | 1,115,100 | 306,800 | 42.0 |
10/06/2021 |
33.50
|
11,556,800 | 34.18 | 34.45 | 33.50 | 1,235,600 | 651,200 | 29.7 |
09/06/2021 |
34.18
|
14,885,700 | 33.16 | 34.52 | 32.83 | 1,475,300 | 325,400 | 57.2 |
08/06/2021 |
33.16
|
16,100,500 | 35.19 | 35.53 | 33.16 | 1,332,200 | 504,200 | 42.6 |
07/06/2021 |
35.19
|
17,794,800 | 36.55 | 36.55 | 34.52 | 306,500 | 623,100 | -16.8 |
04/06/2021 |
36.55
|
12,980,000 | 36.28 | 37.16 | 36.28 | 26,300 | 757,300 | -39.6 |
03/06/2021 |
36.28
|
17,478,700 | 35.19 | 36.68 | 35.19 | 651,800 | 288,000 | 19.5 |
02/06/2021 |
35.19
|
14,835,300 | 35.60 | 35.80 | 34.92 | 1,000,300 | 1,262,700 | -13.3 |
01/06/2021 |
35.60
|
10,726,300 | 35.94 | 36.48 | 35.53 | 311,300 | 170,600 | 7.5 |
31/05/2021 |
35.94
|
17,663,200 | 34.65 | 35.94 | 34.52 | 121,800 | 1,571,000 | -75.3 |
28/05/2021 |
34.65
|
16,908,700 | 33.98 | 34.72 | 33.91 | 806,600 | 1,048,900 | -12.2 |
27/05/2021 |
33.98
|
19,716,800 | 34.86 | 34.99 | 33.84 | 511,000 | 259,400 | 12.8 |
26/05/2021 |
34.86
|
13,860,100 | 34.58 | 35.06 | 34.38 | 347,600 | 353,500 | -0.3 |
25/05/2021 |
34.58
|
10,875,800 | 34.65 | 35.19 | 34.58 | 141,000 | 874,500 | -37.7 |
24/05/2021 |
34.65
|
30,504,900 | 32.66 | 34.92 | 32.89 | 785,600 | 4,411,300 | -183.7 |
21/05/2021 |
32.66
|
15,853,000 | 33.10 | 33.37 | 32.62 | 497,300 | 1,029,500 | -25.9 |
20/05/2021 |
33.10
|
14,056,500 | 32.49 | 33.10 | 32.52 | 1,291,200 | 823,500 | 22.7 |
19/05/2021 |
32.49
|
17,470,800 | 31.51 | 32.66 | 31.47 | 3,440,900 | 425,200 | 142.7 |
18/05/2021 |
31.51
|
17,653,600 | 31.64 | 31.78 | 31.27 | 1,603,700 | 2,260,500 | -30.6 |
17/05/2021 |
31.64
|
17,025,300 | 31.81 | 32.22 | 31.40 | 664,000 | 2,608,400 | -91.0 |
14/05/2021 |
31.81
|
17,062,600 | 31.47 | 32.11 | 31.57 | 60,900 | 3,437,500 | -158.7 |
13/05/2021 |
31.47
|
34,020,000 | 30.46 | 31.91 | 30.22 | 557,500 | 9,213,859 | -395.5 |
12/05/2021 |
30.46
|
19,602,800 | 29.91 | 30.46 | 29.68 | 411,500 | 762,300 | -15.5 |
11/05/2021 |
29.91
|
15,717,800 | 30.32 | 30.39 | 29.91 | 36,400 | 377,400 | -15.3 |
10/05/2021 |
30.32
|
25,185,800 | 29.64 | 30.52 | 30.12 | 107,700 | 7,116,200 | -314.1 |
07/05/2021 |
29.64
|
25,587,800 | 29.03 | 29.71 | 28.63 | 1,897,700 | 689,800 | 52.0 |
06/05/2021 |
29.03
|
19,927,200 | 29.34 | 29.58 | 28.90 | 805,800 | 771,400 | 1.7 |
05/05/2021 |
29.34
|
22,165,900 | 29.10 | 30.05 | 29.34 | 102,300 | 4,047,200 | -173.0 |
04/05/2021 |
29.10
|
25,413,700 | 27.61 | 29.10 | 27.11 | 1,241,100 | 2,203,100 | -41.7 |
29/04/2021 |
27.61
|
14,195,400 | 26.90 | 27.65 | 26.90 | 112,500 | 280,100 | -6.7 |
28/04/2021 |
26.90
|
7,986,500 | 26.84 | 27.38 | 26.77 | 202,400 | 785,600 | -23.3 |
27/04/2021 |
26.84
|
7,161,800 | 26.87 | 27.14 | 26.60 | 1,000 | 1,428,600 | -56.7 |
26/04/2021 |
26.87
|
12,681,700 | 27.95 | 27.95 | 26.84 | 222,800 | 1,680,200 | -58.8 |
23/04/2021 |
27.95
|
17,558,700 | 26.50 | 28.02 | 26.40 | 1,435,300 | 740,500 | 27.4 |
22/04/2021 |
26.50
|
21,428,500 | 28.43 | 28.43 | 26.50 | 222,700 | 889,500 | -27.3 |
20/04/2021 |
28.43
|
23,241,600 | 28.76 | 29.20 | 28.09 | 379,000 | 3,153,100 | -118.2 |
19/04/2021 |
28.76
|
16,032,000 | 28.43 | 28.76 | 27.95 | 334,900 | 565,900 | -9.6 |
16/04/2021 |
28.43
|
21,441,800 | 28.56 | 29.24 | 27.61 | 12,600 | 1,328,700 | -56.6 |
15/04/2021 |
28.56
|
13,938,300 | 28.93 | 29.10 | 28.43 | 216,800 | 621,500 | -17.1 |
14/04/2021 |
28.93
|
14,310,200 | 28.46 | 29.10 | 28.09 | 182,700 | 1,507,200 | -56.2 |
13/04/2021 |
28.46
|
15,121,500 | 29.24 | 29.44 | 28.43 | 10,600 | 2,833,100 | -123.8 |
12/04/2021 |
29.24
|
13,503,200 | 28.76 | 29.31 | 28.73 | 14,100 | 1,819,900 | -77.0 |
09/04/2021 |
28.76
|
14,650,600 | 28.83 | 28.90 | 28.63 | 431,300 | 2,151,400 | -73.0 |
08/04/2021 |
28.83
|
11,652,100 | 29.10 | 29.31 | 28.83 | 89,600 | 713,900 | -26.7 |
07/04/2021 |
29.10
|
12,150,700 | 29.10 | 29.64 | 28.97 | 112,800 | 4,316,000 | -181.6 |
06/04/2021 |
29.10
|
22,526,100 | 28.43 | 29.47 | 28.16 | 1,094,300 | 8,057,300 | -298.6 |
05/04/2021 |
28.43
|
16,216,000 | 27.95 | 28.63 | 28.09 | 80,300 | 4,341,200 | -178.9 |
02/04/2021 |
27.95
|
12,198,800 | 27.78 | 28.12 | 27.75 | 490,400 | 1,951,700 | -60.5 |
01/04/2021 |
27.78
|
18,695,800 | 27.17 | 27.99 | 27.28 | 814,600 | 5,150,600 | -176.9 |
31/03/2021 |
27.17
|
11,841,600 | 27.34 | 27.65 | 27.07 | 659,300 | 4,403,900 | -151.8 |
30/03/2021 |
27.34
|
11,152,600 | 27.07 | 27.61 | 26.97 | 363,700 | 2,313,700 | -78.8 |
29/03/2021 |
27.07
|
11,589,800 | 26.43 | 27.11 | 26.60 | 161,200 | 1,021,300 | -34.3 |
26/03/2021 |
26.43
|
16,252,400 | 26.67 | 26.94 | 25.58 | 229,700 | 4,787,100 | -176.4 |
25/03/2021 |
26.67
|
14,674,100 | 26.40 | 27.17 | 26.33 | 340,900 | 2,645,500 | -91.8 |
24/03/2021 |
26.40
|
18,260,600 | 27.41 | 27.41 | 26.33 | 1,491,000 | 2,834,800 | -54.4 |
23/03/2021 |
27.41
|
14,649,900 | 27.82 | 27.92 | 27.21 | 150,600 | 2,028,800 | -77.1 |
22/03/2021 |
27.82
|
20,682,100 | 27.38 | 28.26 | 27.41 | 177,500 | 3,969,600 | -156.2 |
19/03/2021 |
27.38
|
8,287,200 | 27.41 | 27.68 | 27.28 | 84,200 | 2,213,000 | -86.3 |
18/03/2021 |
27.41
|
16,047,000 | 26.77 | 28.05 | 27.21 | 653,100 | 4,556,000 | -159.2 |
17/03/2021 |
26.77
|
23,685,900 | 25.52 | 26.80 | 25.45 | 857,800 | 6,725,500 | -228.1 |
16/03/2021 |
25.52
|
7,061,600 | 25.72 | 25.85 | 25.48 | 223,500 | 727,000 | -19.1 |
15/03/2021 |
25.72
|
6,762,100 | 25.68 | 25.85 | 25.55 | 41,100 | 1,205,500 | -44.2 |
12/03/2021 |
25.68
|
6,997,500 | 25.85 | 26.06 | 25.68 | 421,700 | 561,600 | -5.3 |
11/03/2021 |
25.85
|
7,639,300 | 25.41 | 26.02 | 25.58 | 225,000 | 325,500 | -3.8 |
10/03/2021 |
25.41
|
7,468,500 | 25.18 | 25.58 | 25.08 | 100,300 | 2,369,500 | -84.9 |
09/03/2021 |
25.18
|
10,113,900 | 25.65 | 25.65 | 25.11 | 114,900 | 1,093,200 | -36.7 |
08/03/2021 |
25.65
|
7,574,900 | 25.72 | 26.12 | 25.41 | 332,800 | 1,028,100 | -26.4 |
05/03/2021 |
25.72
|
10,156,400 | 25.92 | 26.02 | 25.38 | 49,300 | 2,866,000 | -106.7 |
04/03/2021 |
25.92
|
10,315,800 | 26.12 | 26.40 | 25.38 | 143,100 | 773,900 | -24.2 |
03/03/2021 |
26.12
|
13,074,300 | 25.72 | 26.26 | 25.92 | 28,200 | 3,916,900 | -150.1 |
02/03/2021 |
25.72
|
7,320,600 | 25.79 | 26.12 | 25.72 | 48,800 | 1,297,600 | -47.9 |
01/03/2021 |
25.79
|
13,954,000 | 25.21 | 25.85 | 25.45 | 2,352,600 | 4,874,500 | -96.3 |
26/02/2021 |
25.21
|
8,851,000 | 25.24 | 25.28 | 24.70 | 148,600 | 740,000 | -21.9 |
25/02/2021 |
25.24
|
8,490,300 | 25.38 | 25.65 | 25.08 | 42,500 | 542,900 | -18.6 |
24/02/2021 |
25.38
|
14,250,600 | 25.08 | 25.82 | 25.08 | 468,200 | 795,900 | -12.5 |
23/02/2021 |
25.08
|
8,347,300 | 25.04 | 25.45 | 25.04 | 29,500 | 2,107,300 | -77.2 |
22/02/2021 |
25.04
|
11,349,900 | 25.04 | 25.75 | 24.91 | 1,504,500 | 2,575,900 | -40.0 |
19/02/2021 |
25.04
|
12,154,600 | 24.91 | 25.38 | 24.43 | 130,300 | 2,741,300 | -96.7 |
18/02/2021 |
24.91
|
10,032,300 | 24.91 | 25.08 | 24.57 | 881,200 | 1,616,700 | -26.9 |
17/02/2021 |
24.91
|
9,896,400 | 23.96 | 24.91 | 24.26 | 582,400 | 1,245,400 | -24.1 |
09/02/2021 |
23.96
|
8,069,900 | 23.05 | 23.99 | 23.01 | 608,000 | 1,790,800 | -40.7 |
08/02/2021 |
23.05
|
12,845,300 | 24.23 | 24.43 | 22.94 | 339,900 | 2,858,900 | -87.3 |
05/02/2021 |
24.23
|
8,496,700 | 23.49 | 24.23 | 23.52 | 608,600 | 1,468,500 | -30.5 |
04/02/2021 |
23.49
|
9,413,200 | 23.62 | 23.72 | 23.18 | 454,000 | 390,400 | 2.2 |
03/02/2021 |
23.62
|
10,075,600 | 22.94 | 23.86 | 23.01 | 224,000 | 1,627,500 | -48.4 |
02/02/2021 |
22.94
|
7,767,300 | 21.66 | 23.01 | 21.45 | 831,000 | 628,600 | 6.3 |
01/02/2021 |
21.66
|
12,315,100 | 20.64 | 22.06 | 21.32 | 658,300 | 1,447,100 | -25.7 |
29/01/2021 |
20.64
|
14,819,400 | 20.54 | 21.93 | 19.49 | 1,768,100 | 262,000 | 45.8 |
28/01/2021 |
20.54
|
13,297,400 | 22.06 | 22.06 | 20.54 | 2,293,000 | 1,434,800 | 27.8 |
27/01/2021 |
22.06
|
9,544,300 | 23.35 | 23.79 | 22.00 | 830,300 | 274,300 | 18.8 |
26/01/2021 |
23.35
|
8,285,900 | 24.91 | 24.91 | 23.35 | 19,600 | 275,200 | -9.0 |