Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0.70 | 3.73% | 210,939,800 | -5,850,159 | -114.7 |
18.75
20.10
19.45
|
2 tháng
(2024-07-22) |
-0.60 | -2.99% | 415,258,700 | -16,646,380 | -312.6 |
16.80
20.15
19.45
|
3 tháng
(2024-06-21) |
-0.55 | -2.75% | 687,324,000 | -78,537,379 | -1,603.8 |
16.80
21.85
19.45
|
6 tháng
(2024-03-25) |
-6.60 | -25.34% | 1,152,108,400 | -172,916,539 | -3,764.9 |
16.80
26.40
19.45
|
12 tháng
(2023-09-25) |
-7.15 | -26.88% | 1,988,909,300 | -238,240,927 | -5,247.3 |
16.80
27.80
19.45
|
24 tháng
(2022-09-30) |
-8.55 | -30.54% | 2,815,603,800 | -211,270,679 | -4,473.6 |
16.80
31.55
19.45
|
36 tháng
(2021-10-05) |
-9 | -31.63% | 4,013,681,300 | -170,220,928 | -3,265.6 |
16.80
36
19.45
|
60 tháng
(2019-10-16) |
-12.40 | -38.93% | 6,140,908,350 | -211,805,497 | -3,819.1 |
16.80
37.80
19.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/02/2021 |
32.70
|
3,746,700 | 32.60 | 33 | 32.45 | 614,200 | 1,422,592 | -26.4 |
04/02/2021 |
32.60
|
4,110,300 | 33.10 | 33.80 | 32.50 | 1,166,900 | 1,799,600 | -20.8 |
03/02/2021 |
33.10
|
5,472,800 | 31.95 | 33.85 | 31.95 | 1,354,000 | 2,407,335 | -34.5 |
02/02/2021 |
31.95
|
8,546,600 | 30 | 32 | 28.70 | 2,221,500 | 4,007,000 | -53.8 |
01/02/2021 |
30
|
7,498,800 | 32.05 | 32.05 | 30 | 9,327,300 | 6,757,100 | 81.0 |
29/01/2021 |
32.05
|
13,579,200 | 32.05 | 33.60 | 29.85 | 5,461,500 | 5,475,700 | 0.7 |
28/01/2021 |
32.05
|
3,181,000 | 34.45 | 34.45 | 32.05 | 1,288,300 | 682,200 | 19.4 |
27/01/2021 |
34.45
|
6,401,900 | 37 | 37 | 34.45 | 856,900 | 1,642,100 | -27.6 |
26/01/2021 |
37
|
3,655,500 | 37.80 | 37.90 | 35.80 | 473,400 | 1,095,100 | -22.8 |
25/01/2021 |
37.80
|
6,559,800 | 36.90 | 38.30 | 36.60 | 1,821,700 | 2,774,500 | -36.0 |
22/01/2021 |
36.90
|
7,256,800 | 36.60 | 37.75 | 36.35 | 1,064,600 | 2,238,200 | -43.4 |
21/01/2021 |
36.60
|
6,989,100 | 36.80 | 37 | 35.90 | 1,320,600 | 4,098,400 | -100.9 |
20/01/2021 |
36.80
|
6,873,100 | 37.30 | 37.35 | 35 | 2,806,100 | 1,821,700 | 35.8 |
19/01/2021 |
37.30
|
7,316,800 | 37.35 | 37.35 | 34.75 | 3,496,000 | 1,461,800 | 72.3 |
18/01/2021 |
37.35
|
5,151,900 | 36.70 | 37.95 | 36.90 | 1,387,500 | 948,300 | 16.3 |
15/01/2021 |
36.70
|
3,366,600 | 36.60 | 37 | 36.40 | 1,110,700 | 537,700 | 21.1 |
14/01/2021 |
36.60
|
7,599,400 | 36.20 | 37 | 35.30 | 4,080,900 | 1,306,700 | 100.3 |
13/01/2021 |
36.20
|
7,540,500 | 36.70 | 37.15 | 35 | 3,954,900 | 2,518,100 | 53.3 |
12/01/2021 |
36.70
|
8,633,100 | 37.15 | 37.30 | 36.20 | 2,701,400 | 3,935,500 | -44.7 |
11/01/2021 |
37.15
|
8,820,500 | 35.50 | 37.30 | 35.40 | 3,371,200 | 668,900 | 98.3 |
08/01/2021 |
35.50
|
11,122,400 | 33.90 | 36.25 | 34.30 | 5,816,400 | 1,355,700 | 156.6 |
07/01/2021 |
33.90
|
8,942,200 | 33.20 | 33.90 | 33 | 4,519,900 | 2,059,600 | 82.7 |
06/01/2021 |
33.20
|
9,706,700 | 33.30 | 33.90 | 33.05 | 3,193,500 | 1,827,600 | 46.1 |
05/01/2021 |
33.30
|
11,968,500 | 31.65 | 33.50 | 31.50 | 5,312,300 | 188,800 | 167.8 |
04/01/2021 |
31.65
|
9,299,700 | 31.40 | 32.45 | 31.40 | 1,685,700 | 1,960,200 | -8.8 |
31/12/2020 |
31.40
|
4,650,930 | 31.35 | 31.50 | 31.20 | 386,770 | 59,190 | 10.3 |
30/12/2020 |
31.35
|
5,264,090 | 31.65 | 32.05 | 31.10 | 1,104,910 | 520,300 | 19.0 |
29/12/2020 |
31.65
|
11,628,180 | 30.45 | 31.80 | 30.25 | 3,708,660 | 766,920 | 90.8 |
28/12/2020 |
30.45
|
8,216,210 | 30.45 | 30.85 | 30.05 | 2,260,780 | 4,233,010 | -60.0 |
25/12/2020 |
30.45
|
5,682,560 | 29.95 | 30.60 | 29.55 | 313,980 | 329,250 | -0.4 |
24/12/2020 |
29.95
|
8,896,890 | 30.60 | 30.80 | 28.60 | 1,683,950 | 914,480 | 23.2 |
23/12/2020 |
30.60
|
11,225,570 | 30.30 | 31.35 | 30.10 | 936,610 | 2,553,300 | -49.5 |
22/12/2020 |
30.30
|
6,311,760 | 30.40 | 30.40 | 30.05 | 1,393,860 | 2,526,960 | -34.2 |
21/12/2020 |
30.40
|
9,988,310 | 30.15 | 30.65 | 29.95 | 2,323,230 | 2,975,240 | -19.9 |
18/12/2020 |
30.15
|
11,949,250 | 29.75 | 30.35 | 29.65 | 3,961,310 | 2,234,440 | 51.8 |
17/12/2020 |
29.75
|
10,318,500 | 30.50 | 30.50 | 29.30 | 1,685,020 | 2,696,280 | -30.4 |
16/12/2020 |
30.50
|
7,472,860 | 30.10 | 30.50 | 29.85 | 1,504,940 | 2,607,740 | -32.8 |
15/12/2020 |
30.10
|
13,985,630 | 30 | 30.85 | 29.80 | 1,220,990 | 6,126,620 | -148.3 |
14/12/2020 |
30
|
17,930,230 | 28.60 | 30 | 29.05 | 2,742,050 | 4,714,860 | -57.9 |
11/12/2020 |
28.60
|
4,662,730 | 28.20 | 28.60 | 28.10 | 1,265,620 | 1,038,320 | 5.7 |
10/12/2020 |
28.20
|
8,047,670 | 28.40 | 28.85 | 28.15 | 794,440 | 1,984,840 | -34.4 |
09/12/2020 |
28.40
|
6,858,420 | 28.20 | 28.50 | 28 | 1,535,190 | 2,734,540 | -34.5 |
08/12/2020 |
28.20
|
3,897,220 | 28.30 | 28.50 | 28.05 | 1,636,680 | 1,523,830 | 3.2 |
07/12/2020 |
28.30
|
3,617,660 | 28 | 28.30 | 27.85 | 836,190 | 306,990 | 14.9 |
04/12/2020 |
28
|
3,862,410 | 28.40 | 28.40 | 28 | 473,790 | 1,365,040 | -25.1 |
03/12/2020 |
28.40
|
4,665,780 | 28.50 | 28.70 | 28.40 | 3,137,430 | 3,052,120 | 2.4 |
02/12/2020 |
28.50
|
8,746,400 | 28.25 | 28.65 | 28.10 | 3,117,750 | 1,075,950 | 58.0 |
01/12/2020 |
28.25
|
5,323,260 | 28.20 | 28.30 | 27.60 | 2,221,620 | 406,010 | 51.1 |
30/11/2020 |
28.20
|
7,187,400 | 27.75 | 28.40 | 27.40 | 3,280,280 | 1,968,354 | 36.9 |
27/11/2020 |
27.75
|
5,764,680 | 27.90 | 28 | 27.55 | 1,206,170 | 2,597,940 | -38.6 |
26/11/2020 |
27.90
|
3,159,210 | 28.25 | 28.25 | 27.70 | 1,291,970 | 801,980 | 13.2 |
25/11/2020 |
28.25
|
7,359,970 | 27.95 | 28.65 | 28.10 | 4,624,830 | 2,630,650 | 56.4 |
24/11/2020 |
27.95
|
5,644,640 | 27.70 | 28.10 | 27.70 | 2,603,090 | 121,500 | 69.2 |
23/11/2020 |
27.70
|
3,107,690 | 27.65 | 27.85 | 27.50 | 1,782,960 | 934,620 | 23.5 |
20/11/2020 |
27.65
|
4,545,570 | 27.90 | 28.05 | 27.55 | 2,081,320 | 2,168,300 | -2.4 |
19/11/2020 |
27.90
|
5,850,430 | 27.50 | 27.90 | 27.40 | 3,317,490 | 266,110 | 84.5 |
18/11/2020 |
27.50
|
4,157,080 | 27.20 | 27.50 | 27.10 | 1,898,780 | 67,070 | 50.0 |
17/11/2020 |
27.20
|
3,123,270 | 26.85 | 27.20 | 26.85 | 1,109,340 | 536,200 | 15.4 |
16/11/2020 |
26.85
|
7,499,050 | 27.20 | 27.45 | 26.70 | 3,383,830 | 587,120 | 75.6 |
13/11/2020 |
27.20
|
3,342,520 | 27.20 | 27.30 | 27.05 | 1,488,420 | 64,260 | 38.7 |
12/11/2020 |
27.20
|
4,053,560 | 26.50 | 27.20 | 26.50 | 2,378,720 | 55,860 | 61.3 |
11/11/2020 |
26.50
|
6,068,410 | 26.70 | 26.85 | 26.50 | 2,802,760 | 1,704,770 | 29.3 |
10/11/2020 |
26.70
|
11,450,730 | 26.10 | 27.05 | 26.40 | 4,969,570 | 323,910 | 124.5 |
09/11/2020 |
26.10
|
3,348,800 | 25.60 | 26.20 | 25.60 | 567,510 | 205,800 | 9.4 |
06/11/2020 |
25.60
|
4,216,020 | 26.10 | 26.15 | 25.55 | 283,700 | 1,985,610 | -43.8 |
05/11/2020 |
26.10
|
3,486,910 | 25.95 | 26.50 | 25.95 | 1,103,080 | 1,072,470 | 0.8 |
04/11/2020 |
25.95
|
6,336,210 | 25.55 | 26.30 | 25.65 | 529,570 | 4,380,810 | -100.0 |
03/11/2020 |
25.55
|
3,819,800 | 25.50 | 25.80 | 25.50 | 350,710 | 2,417,390 | -52.9 |
02/11/2020 |
25.50
|
2,991,300 | 25.30 | 25.60 | 25.30 | 412,390 | 1,791,090 | -35.1 |
30/10/2020 |
25.30
|
4,960,340 | 25.60 | 26 | 25.05 | 869,020 | 2,043,650 | -29.8 |
29/10/2020 |
25.60
|
6,800,730 | 25.50 | 25.90 | 25.05 | 255,130 | 2,479,270 | -56.7 |
28/10/2020 |
25.50
|
10,448,220 | 27 | 27 | 25.50 | 884,870 | 3,054,930 | -56.8 |
27/10/2020 |
27
|
3,868,780 | 27.75 | 27.90 | 27 | 168,500 | 568,970 | -11.1 |
26/10/2020 |
27.75
|
6,877,050 | 28.35 | 29 | 27.75 | 985,980 | 1,280,750 | -8.5 |
23/10/2020 |
28.35
|
12,351,650 | 28.10 | 28.35 | 28.10 | 543,600 | 2,140,800 | -45.1 |
22/10/2020 |
28.10
|
3,669,560 | 27.90 | 28.10 | 27.55 | 1,215,850 | 1,816,080 | -16.6 |
21/10/2020 |
27.90
|
8,229,920 | 27.45 | 28.25 | 27.45 | 1,832,680 | 5,392,490 | -99.8 |
20/10/2020 |
27.45
|
1,879,310 | 27.35 | 27.60 | 27.25 | 158,020 | 156,080 | 0.0 |
19/10/2020 |
27.35
|
1,906,100 | 27.50 | 27.50 | 27.20 | 371,460 | 916,910 | -14.9 |
16/10/2020 |
27.50
|
3,583,650 | 27.60 | 27.90 | 27.45 | 340,340 | 372,430 | -0.9 |
15/10/2020 |
27.60
|
4,181,580 | 27.35 | 27.70 | 27.35 | 529,170 | 796,080 | -7.3 |
14/10/2020 |
27.35
|
2,100,870 | 27.20 | 27.45 | 27.20 | 374,000 | 412,130 | -1.0 |
13/10/2020 |
27.20
|
3,015,800 | 27.10 | 27.40 | 27.15 | 556,990 | 675,330 | -3.2 |
12/10/2020 |
27.10
|
3,884,690 | 27.65 | 28 | 27.10 | 382,690 | 1,288,280 | -25.0 |
09/10/2020 |
27.65
|
2,199,660 | 27.65 | 27.75 | 26.50 | 278,720 | 592,802 | -8.6 |
08/10/2020 |
27.65
|
1,434,220 | 27.80 | 28 | 27.55 | 590,770 | 536,170 | 1.5 |
07/10/2020 |
27.80
|
3,198,050 | 27.50 | 27.95 | 27.50 | 141,030 | 33,210 | 3.0 |
06/10/2020 |
27.50
|
2,135,800 | 27.40 | 27.60 | 27.40 | 278,860 | 63,350 | 5.9 |
05/10/2020 |
27.40
|
2,015,400 | 27.30 | 27.80 | 27.35 | 321,170 | 664,850 | -9.4 |
02/10/2020 |
27.30
|
2,548,820 | 27.70 | 27.95 | 26.50 | 288,840 | 919,420 | -17.1 |
01/10/2020 |
27.70
|
2,154,130 | 27.60 | 27.90 | 27.60 | 226,960 | 614,650 | -10.7 |
30/09/2020 |
27.60
|
1,592,150 | 27.45 | 27.95 | 27.25 | 579,930 | 1,230,430 | -17.9 |
29/09/2020 |
27.45
|
2,615,690 | 27.80 | 28.10 | 27.40 | 258,440 | 973,730 | -19.8 |
28/09/2020 |
27.80
|
5,930,960 | 28.40 | 28.45 | 27.55 | 391,030 | 2,940,290 | -71.0 |
25/09/2020 |
28.40
|
1,575,590 | 28.60 | 28.65 | 28.10 | 223,740 | 487,580 | -7.5 |
24/09/2020 |
28.60
|
1,520,670 | 29.10 | 29.15 | 28.50 | 310,930 | 537,980 | -6.5 |
23/09/2020 |
29.10
|
3,321,440 | 28.70 | 29.15 | 28.70 | 1,921,500 | 51,230 | 53.9 |
22/09/2020 |
28.70
|
1,850,880 | 28.95 | 28.95 | 28.60 | 1,173,870 | 886,400 | 8.3 |
21/09/2020 |
28.95
|
3,737,470 | 28.50 | 29.15 | 28.60 | 2,450,510 | 392,860 | 59.4 |
18/09/2020 |
28.50
|
4,092,340 | 28.30 | 28.50 | 28.20 | 2,796,990 | 1,856,590 | 26.6 |