Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-9.60 | -8.86% | 28,595,400 | 4,393 | -14.1 |
98.80
109.30
98.80
|
2 tháng
(2024-07-22) |
4.60 | 4.88% | 56,196,800 | -559 | -17.4 |
93.80
109.30
98.80
|
3 tháng
(2024-06-24) |
1.50 | 1.54% | 79,006,600 | -7,307 | -18.0 |
93.80
109.30
98.80
|
6 tháng
(2024-03-25) |
2.80 | 2.92% | 166,669,200 | -178,341 | -132.8 |
91.50
109.30
98.80
|
12 tháng
(2023-09-26) |
21.59 | 27.96% | 287,775,400 | -262,256 | -139.7 |
71.57
109.30
98.80
|
24 tháng
(2022-10-03) |
26.98 | 37.58% | 417,869,200 | -1,348,889 | -170.8 |
68.38
109.30
98.80
|
36 tháng
(2021-10-06) |
29.26 | 42.09% | 617,921,700 | 1,793,055 | 223.5 |
64.64
109.30
98.80
|
60 tháng
(2019-10-17) |
42.41 | 75.22% | 954,710,310 | 1,576,132 | 208.7 |
31.98
109.30
98.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2020 |
42.08
|
268,900 | 41.66 | 42.08 | 41.66 | 0 | 0 | 0 |
17/09/2020 |
41.66
|
393,600 | 42.29 | 42.50 | 41.66 | 322,150 | 300,000 | 1.3 |
16/09/2020 |
42.29
|
634,810 | 41.73 | 42.50 | 41.94 | 124,480 | 54,710 | 4.2 |
15/09/2020 |
41.73
|
313,000 | 41.80 | 42.01 | 41.59 | 0 | 0 | 0 |
14/09/2020 |
41.80
|
504,820 | 41.45 | 41.80 | 41.52 | 444,770 | 481,770 | -2.2 |
11/09/2020 |
41.45
|
349,420 | 41.66 | 41.66 | 41.10 | 0 | 69,770 | -4.1 |
10/09/2020 |
41.66
|
294,680 | 41.45 | 41.80 | 41.45 | 0 | 0 | 0 |
09/09/2020 |
41.45
|
348,460 | 41.66 | 41.66 | 40.96 | 0 | 0 | 0 |
08/09/2020 |
41.66
|
510,730 | 41.03 | 41.66 | 40.62 | 0 | 1,220 | -0.1 |
07/09/2020 |
41.03
|
890,940 | 42.22 | 42.50 | 41.03 | 112,240 | 112,240 | 0 |
04/09/2020 |
42.22
|
727,010 | 42.78 | 42.78 | 41.80 | 0 | 0 | 0 |
03/09/2020 |
42.78
|
694,700 | 42.50 | 42.85 | 42.01 | 8,270 | 0 | 0.5 |
01/09/2020 |
42.50
|
611,550 | 41.80 | 42.57 | 41.66 | 285,000 | 285,840 | -0.1 |
31/08/2020 |
41.80
|
638,480 | 42.36 | 42.92 | 41.80 | 0 | 0 | 0 |
28/08/2020 |
42.36
|
1,224,030 | 40.96 | 43.05 | 41.17 | 30,000 | 38,270 | -0.5 |
27/08/2020 |
40.96
|
605,350 | 41.10 | 41.10 | 40.69 | 0 | 0 | 0 |
26/08/2020 |
41.10
|
601,340 | 41.59 | 41.66 | 40.83 | 0 | 0 | 0 |
25/08/2020 |
41.59
|
1,147,730 | 40.83 | 41.59 | 40.96 | 0 | 0 | 0 |
24/08/2020 |
40.83
|
1,374,000 | 39.22 | 40.96 | 39.99 | 1,225,601 | 1,225,601 | 0 |
21/08/2020 |
39.22
|
842,610 | 38.74 | 39.36 | 38.87 | 0 | 0 | 0 |
20/08/2020 |
38.74
|
668,690 | 38.74 | 39.15 | 38.32 | 0 | 0 | 0 |
19/08/2020 |
38.74
|
663,300 | 38.53 | 39.01 | 38.39 | 5,400 | 0 | 0.3 |
18/08/2020 |
38.53
|
418,780 | 38.94 | 39.08 | 38.32 | 0 | 0 | 0 |
17/08/2020 |
38.94
|
303,530 | 39.36 | 39.36 | 38.60 | 0 | 0 | 0 |
14/08/2020 |
39.36
|
581,400 | 39.01 | 39.92 | 38.87 | 0 | 5,400 | -0.3 |
13/08/2020 |
39.01
|
566,750 | 38.04 | 39.01 | 38.18 | 2,179,600 | 2,179,600 | 0 |
12/08/2020 |
38.04
|
431,140 | 38.39 | 38.39 | 37.83 | 262,000 | 262,000 | 0 |
11/08/2020 |
38.39
|
390,200 | 38.53 | 38.67 | 38.04 | 1,485,350 | 1,485,350 | 0 |
10/08/2020 |
38.53
|
348,770 | 38.46 | 39.01 | 38.46 | 0 | 0 | 0 |
07/08/2020 |
38.46
|
399,080 | 38.74 | 39.29 | 38.39 | 77,810 | 77,810 | 0 |
06/08/2020 |
38.74
|
605,910 | 38.25 | 39.29 | 38.18 | 263,330 | 223,330 | 2.2 |
05/08/2020 |
38.25
|
418,820 | 37.27 | 38.32 | 36.99 | 0 | 0 | 0 |
04/08/2020 |
37.27
|
381,250 | 36.78 | 37.62 | 36.92 | 43,530 | 0 | 2.3 |
03/08/2020 |
36.78
|
579,260 | 35.95 | 36.92 | 35.95 | 80,000 | 80,000 | -0.0 |
31/07/2020 |
35.95
|
440,450 | 35.88 | 36.02 | 34.69 | 2,760 | 0 | 0.1 |
30/07/2020 |
35.88
|
338,980 | 35.88 | 36.30 | 35.74 | 0 | 43,530 | -2.2 |
29/07/2020 |
35.88
|
1,011,340 | 37.62 | 37.62 | 35.04 | 0 | 40,000 | -2.0 |
28/07/2020 |
37.62
|
779,540 | 36.30 | 37.69 | 36.23 | 0 | 2,760 | -0.1 |
27/07/2020 |
36.30
|
970,710 | 39.01 | 39.01 | 36.30 | 95,230 | 95,230 | 0 |
24/07/2020 |
39.01
|
921,350 | 41.10 | 41.10 | 38.25 | 35,000 | 35,000 | 0 |
23/07/2020 |
41.10
|
327,350 | 40.83 | 41.45 | 40.83 | 420,000 | 380,000 | 2.3 |
22/07/2020 |
40.83
|
456,500 | 41.38 | 41.38 | 40.76 | 300,000 | 300,000 | 0 |
21/07/2020 |
41.38
|
212,580 | 41.38 | 41.66 | 41.10 | 0 | 0 | 0 |
20/07/2020 |
41.38
|
353,660 | 42.08 | 42.08 | 41.38 | 0 | 40,000 | -2.4 |
17/07/2020 |
42.08
|
308,760 | 42.15 | 42.15 | 41.80 | 6,660 | 0 | 0.4 |
16/07/2020 |
42.15
|
339,840 | 41.94 | 42.15 | 41.59 | 104,760 | 100,000 | 0.3 |
15/07/2020 |
41.94
|
490,010 | 41.31 | 42.08 | 41.59 | 980,000 | 980,000 | 0 |
14/07/2020 |
41.31
|
325,390 | 41.31 | 41.38 | 40.83 | 5,210 | 6,660 | -0.1 |
13/07/2020 |
41.31
|
288,510 | 41.73 | 42.08 | 41.31 | 150,000 | 154,760 | -0.3 |
10/07/2020 |
41.73
|
305,070 | 42.22 | 42.22 | 41.52 | 23,000 | 23,000 | 0 |
09/07/2020 |
42.22
|
786,280 | 41.24 | 42.29 | 41.31 | 108,170 | 105,210 | 0.2 |
08/07/2020 |
41.24
|
278,600 | 41.38 | 41.45 | 41.10 | 0 | 0 | 0 |
07/07/2020 |
41.38
|
375,160 | 41.45 | 41.80 | 41.38 | 6,320 | 0 | 0.4 |
06/07/2020 |
41.45
|
408,770 | 40.83 | 41.66 | 40.96 | 580,970 | 591,090 | -0.6 |
03/07/2020 |
40.83
|
249,650 | 40.89 | 41.03 | 40.83 | 0 | 0 | 0 |
02/07/2020 |
40.89
|
209,080 | 40.83 | 41.10 | 40.41 | 82,000 | 91,050 | -0.5 |
01/07/2020 |
40.83
|
249,490 | 39.99 | 41.24 | 39.99 | 100,000 | 100,000 | 0 |
30/06/2020 |
39.99
|
372,480 | 40.06 | 40.62 | 39.29 | 132,420 | 126,310 | 0.4 |
29/06/2020 |
40.06
|
611,900 | 41.52 | 41.52 | 39.71 | 132,420 | 126,310 | 0.4 |
26/06/2020 |
41.52
|
275,900 | 41.52 | 42.08 | 41.10 | 132,420 | 126,310 | 0.4 |
25/06/2020 |
41.52
|
322,620 | 42.08 | 42.08 | 41.10 | 0 | 0 | 0 |
24/06/2020 |
42.08
|
378,710 | 41.66 | 42.50 | 41.52 | 10,000 | 0 | 0.6 |
23/06/2020 |
41.66
|
693,580 | 41.17 | 42.15 | 41.17 | 730,000 | 726,110 | 0.2 |
22/06/2020 |
41.17
|
450,920 | 41.17 | 41.52 | 40.96 | 6,200 | 0 | 0.4 |
19/06/2020 |
41.17
|
403,300 | 40.55 | 41.24 | 40.48 | 2,178,200 | 2,188,200 | -0.6 |
18/06/2020 |
40.55
|
300,710 | 40.62 | 40.62 | 39.99 | 0 | 10,000 | -0.6 |
17/06/2020 |
40.62
|
297,630 | 40.96 | 41.10 | 40.48 | 0 | 6,200 | -0.4 |
16/06/2020 |
40.96
|
561,700 | 39.85 | 40.96 | 40.06 | 0 | 0 | 0 |
15/06/2020 |
39.85
|
832,010 | 41.45 | 41.66 | 39.71 | 0 | 0 | 0 |
12/06/2020 |
41.45
|
1,285,680 | 42.15 | 42.15 | 39.71 | 40,000 | 40,000 | 0 |
11/06/2020 |
42.15
|
2,000,670 | 45.28 | 45.28 | 42.15 | 0 | 0 | 0 |
10/06/2020 |
45.28
|
808,850 | 45.63 | 45.70 | 44.59 | 233,190 | 233,190 | 0 |
09/06/2020 |
45.63
|
741,240 | 46.05 | 46.47 | 45.14 | 0 | 0 | 0 |
08/06/2020 |
46.05
|
2,208,530 | 44.38 | 46.12 | 44.66 | 382,676 | 382,676 | 0 |
05/06/2020 |
44.38
|
540,200 | 44.38 | 44.38 | 44.17 | 215,900 | 215,900 | 0 |
04/06/2020 |
44.38
|
790,280 | 44.17 | 44.59 | 44.17 | 499,020 | 490,700 | 0.5 |
03/06/2020 |
44.17
|
454,850 | 44.03 | 44.45 | 43.96 | 488,000 | 488,000 | 0 |
02/06/2020 |
44.03
|
570,230 | 44.52 | 44.59 | 44.03 | 450,990 | 450,990 | 0 |
01/06/2020 |
44.52
|
704,970 | 43.96 | 44.80 | 44.10 | 25,110 | 33,430 | -0.5 |
29/05/2020 |
43.96
|
764,030 | 43.68 | 44.59 | 43.26 | 200,000 | 200,000 | 0 |
28/05/2020 |
43.68
|
796,350 | 43.89 | 43.96 | 43.33 | 400,000 | 400,000 | 0 |
27/05/2020 |
43.89
|
1,268,400 | 44.73 | 45.28 | 43.89 | 200,000 | 200,000 | 0 |
26/05/2020 |
44.73
|
1,048,050 | 44.59 | 45.14 | 44.52 | 200,000 | 200,000 | 0 |
25/05/2020 |
44.59
|
709,350 | 44.03 | 44.80 | 44.24 | 200,000 | 200,000 | 0 |
22/05/2020 |
44.03
|
801,200 | 44.59 | 44.59 | 43.75 | 84,440 | 84,440 | 0 |
21/05/2020 |
44.59
|
1,380,800 | 44.59 | 44.59 | 43.89 | 0 | 0 | 0 |
20/05/2020 |
44.59
|
691,470 | 44.80 | 44.87 | 44.17 | 170,000 | 170,000 | 0 |
19/05/2020 |
44.80
|
1,052,410 | 44.24 | 45.49 | 44.24 | 0 | 0 | 0 |
18/05/2020 |
44.24
|
785,810 | 43.19 | 44.59 | 42.85 | 0 | 0 | 0 |
15/05/2020 |
43.19
|
1,381,060 | 44.31 | 44.52 | 42.85 | 0 | 0 | 0 |
14/05/2020 |
44.31
|
1,021,220 | 45.21 | 45.21 | 44.10 | 349,560 | 349,560 | 0 |
13/05/2020 |
45.21
|
1,460,490 | 44.45 | 45.63 | 43.19 | 200,440 | 200,440 | 0 |
12/05/2020 |
44.45
|
2,362,950 | 41.59 | 44.45 | 40.89 | 818,400 | 818,400 | 0 |
11/05/2020 |
41.59
|
1,231,840 | 40.55 | 41.73 | 40.62 | 0 | 0 | 0 |
08/05/2020 |
40.55
|
1,518,960 | 40.06 | 41.45 | 40.34 | 0 | 0 | 0 |
07/05/2020 |
40.06
|
823,310 | 39.36 | 40.13 | 39.57 | 178,640 | 178,640 | 0 |
06/05/2020 |
39.36
|
932,630 | 39.01 | 39.57 | 39.01 | 192,610 | 192,610 | 0 |
05/05/2020 |
39.01
|
786,060 | 39.36 | 39.78 | 38.80 | 156,000 | 156,000 | 0 |
04/05/2020 |
39.36
|
274,490 | 39.64 | 40.41 | 39.15 | 0 | 0 | 0 |
29/04/2020 |
39.64
|
890,670 | 39.85 | 39.99 | 39.50 | 499,933 | 499,933 | 0 |