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) |
-1.35 | -10.63% | 385,887,900 | 3,898,071 | 41.9 |
11.20
13.30
11.35
|
2 tháng
(2024-07-22) |
0.20 | 1.79% | 648,198,400 | 6,135,607 | 67.6 |
11
13.30
11.35
|
3 tháng
(2024-06-21) |
-2.05 | -15.30% | 840,552,000 | 1,467,484 | 5.6 |
11
13.55
11.35
|
6 tháng
(2024-03-25) |
-6.35 | -35.88% | 2,464,198,000 | 14,929,484 | 191.5 |
11
18.30
11.35
|
12 tháng
(2023-09-25) |
-4.85 | -29.94% | 5,302,865,100 | 17,448,301 | 246.9 |
11
18.30
11.35
|
24 tháng
(2022-09-30) |
-73.55 | -86.63% | 11,660,913,000 | -21,195,146 | -589.9 |
10.25
84.90
11.35
|
36 tháng
(2021-10-05) |
-68.34 | -85.76% | 12,442,157,600 | -81,437,706 | -5,674.2 |
10.25
91
11.35
|
60 tháng
(2019-10-16) |
-23.14 | -67.09% | 13,287,866,810 | -92,841,766 | -4,727.1 |
10.25
92.37
11.35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2020 |
29.37
|
853,170 | 29.48 | 29.82 | 28.76 | 16,730 | 750 | 0.8 |
24/04/2020 |
29.48
|
1,107,560 | 29.26 | 29.76 | 28.65 | 8,580 | 5,880 | 0.1 |
23/04/2020 |
29.26
|
1,156,010 | 29.21 | 29.87 | 28.65 | 16,580 | 40,670 | -1.3 |
22/04/2020 |
29.21
|
738,970 | 29.21 | 29.21 | 28.48 | 9,750 | 590 | 0.5 |
21/04/2020 |
29.21
|
653,990 | 29.32 | 29.37 | 28.65 | 18,410 | 48,560 | -1.6 |
20/04/2020 |
29.32
|
886,650 | 29.32 | 29.48 | 28.48 | 30,760 | 1,040 | 1.6 |
17/04/2020 |
29.32
|
640,160 | 28.87 | 29.48 | 28.87 | 43,250 | 107,330 | -3.4 |
16/04/2020 |
28.87
|
455,280 | 28.87 | 28.87 | 28.59 | 229,550 | 104,220 | 6.5 |
15/04/2020 |
28.87
|
446,900 | 28.87 | 28.93 | 28.48 | 17,600 | 2,350 | 0.8 |
14/04/2020 |
28.87
|
409,520 | 28.93 | 28.93 | 28.54 | 32,710 | 1,500 | 1.6 |
13/04/2020 |
28.93
|
291,630 | 28.93 | 28.98 | 28.59 | 60,410 | 4,550 | 2.9 |
10/04/2020 |
28.93
|
232,060 | 28.93 | 28.93 | 28.59 | 1,010 | 5,210 | -0.2 |
09/04/2020 |
28.93
|
532,050 | 28.93 | 29.48 | 28.82 | 202,460 | 87,800 | 6.0 |
08/04/2020 |
28.93
|
281,500 | 28.76 | 28.93 | 28.48 | 61,430 | 3,020 | 3.0 |
07/04/2020 |
28.76
|
589,840 | 28.93 | 28.98 | 28.26 | 28,050 | 327,350 | -15.5 |
06/04/2020 |
28.93
|
244,740 | 28.87 | 28.93 | 28.59 | 58,990 | 16,770 | 2.2 |
03/04/2020 |
28.87
|
376,190 | 28.82 | 28.87 | 28.48 | 70,870 | 30,080 | 2.1 |
01/04/2020 |
28.82
|
462,500 | 28.87 | 28.93 | 28.76 | 104,860 | 6,440 | 5.1 |
31/03/2020 |
28.87
|
452,830 | 28.87 | 28.93 | 28.71 | 39,290 | 14,000 | 1.3 |
30/03/2020 |
28.87
|
239,260 | 28.93 | 28.93 | 28.43 | 8,580 | 2,830 | 0.3 |
27/03/2020 |
28.93
|
729,270 | 28.82 | 28.93 | 28.37 | 12,000 | 60 | 0.6 |
26/03/2020 |
28.82
|
225,930 | 28.98 | 28.98 | 28.37 | 0 | 2,000 | -0.1 |
25/03/2020 |
28.98
|
316,070 | 28.93 | 29.04 | 28.54 | 0 | 16,800 | -0.9 |
24/03/2020 |
28.93
|
418,880 | 28.93 | 29.21 | 28.59 | 20 | 105,300 | -5.5 |
23/03/2020 |
28.93
|
915,750 | 28.37 | 28.93 | 27.48 | 200 | 223,330 | -11.4 |
20/03/2020 |
28.37
|
2,921,160 | 28.37 | 28.37 | 27.31 | 217,170 | 1,757,140 | -77.6 |
19/03/2020 |
28.37
|
709,880 | 28.37 | 28.37 | 27.87 | 1,510 | 174,940 | -8.7 |
18/03/2020 |
28.37
|
464,360 | 28.65 | 28.65 | 27.82 | 1,510 | 174,940 | -8.7 |
17/03/2020 |
28.65
|
306,060 | 28.71 | 28.71 | 28.26 | 20 | 106,150 | -5.4 |
16/03/2020 |
28.71
|
405,920 | 29.48 | 29.48 | 28.43 | 51,380 | 82,490 | -1.6 |
13/03/2020 |
29.48
|
357,570 | 29.37 | 29.48 | 28.48 | 0 | 106,860 | -5.5 |
12/03/2020 |
29.37
|
425,390 | 29.48 | 29.48 | 28.71 | 0 | 131,110 | -6.9 |
11/03/2020 |
29.48
|
777,760 | 29.48 | 29.54 | 28.82 | 1,190 | 210,050 | -11.1 |
10/03/2020 |
29.48
|
692,090 | 29.48 | 29.71 | 28.93 | 1,000 | 140,980 | -7.4 |
09/03/2020 |
29.48
|
612,380 | 30.04 | 30.04 | 28.76 | 3,510 | 228,030 | -11.8 |
06/03/2020 |
30.04
|
581,020 | 29.98 | 30.04 | 29.48 | 81,760 | 55,410 | 1.4 |
05/03/2020 |
29.98
|
639,330 | 29.93 | 30.32 | 29.60 | 730 | 40,240 | -2.1 |
04/03/2020 |
29.93
|
586,250 | 29.87 | 30.26 | 29.48 | 0 | 112,490 | -6.0 |
03/03/2020 |
29.87
|
721,830 | 29.82 | 30.10 | 29.65 | 85,840 | 334,770 | -13.4 |
02/03/2020 |
29.82
|
524,050 | 29.76 | 29.87 | 29.54 | 10 | 170,100 | -9.1 |
28/02/2020 |
29.76
|
858,160 | 29.98 | 29.98 | 29.37 | 9,320 | 576,470 | -30.1 |
27/02/2020 |
29.98
|
316,500 | 29.93 | 29.98 | 29.54 | 0 | 17,600 | -0.9 |
26/02/2020 |
29.93
|
376,460 | 29.87 | 29.93 | 29.65 | 330 | 172,450 | -9.2 |
25/02/2020 |
29.87
|
579,540 | 29.82 | 29.87 | 29.48 | 170 | 230,330 | -12.2 |
24/02/2020 |
29.82
|
338,570 | 30.04 | 30.04 | 29.60 | 600 | 30,640 | -1.6 |
21/02/2020 |
30.04
|
250,410 | 30.32 | 30.32 | 29.87 | 32,200 | 730 | 1.7 |
20/02/2020 |
30.32
|
429,000 | 30.10 | 30.60 | 30.10 | 9,720 | 2,700 | 0.4 |
19/02/2020 |
30.10
|
767,180 | 30.04 | 30.10 | 29.48 | 0 | 235,000 | -12.5 |
18/02/2020 |
30.04
|
780,110 | 30.21 | 30.26 | 29.54 | 22,130 | 635,960 | -33.0 |
17/02/2020 |
30.21
|
502,660 | 30.15 | 30.21 | 29.60 | 14,090 | 206,090 | -10.3 |
14/02/2020 |
30.15
|
592,440 | 30.32 | 30.32 | 29.65 | 50,500 | 252,820 | -11.0 |
13/02/2020 |
30.32
|
455,910 | 30.26 | 30.32 | 29.71 | 86,270 | 206,510 | -6.6 |
12/02/2020 |
30.26
|
481,440 | 30.15 | 30.37 | 29.60 | 47,410 | 164,140 | -6.2 |
11/02/2020 |
30.15
|
422,890 | 30.10 | 30.60 | 29.48 | 48,560 | 90,420 | -2.2 |
10/02/2020 |
30.10
|
335,600 | 30.10 | 30.15 | 29.60 | 25,910 | 7,870 | 1.0 |
07/02/2020 |
30.10
|
367,780 | 29.48 | 30.32 | 29.48 | 95,930 | 635,780 | -28.9 |
06/02/2020 |
29.48
|
1,352,200 | 30.04 | 30.49 | 29.37 | 80,750 | 1,280,670 | -63.6 |
05/02/2020 |
30.04
|
529,660 | 30.60 | 31.26 | 29.87 | 8,700 | 214,690 | -11.1 |
04/02/2020 |
30.60
|
573,950 | 31.15 | 31.32 | 30.21 | 80,720 | 225,390 | -7.9 |
03/02/2020 |
31.15
|
587,350 | 30.65 | 31.32 | 30.32 | 22,820 | 32,230 | -0.5 |
31/01/2020 |
30.65
|
734,180 | 30.65 | 30.88 | 30.04 | 3,120 | 101,160 | -5.4 |
30/01/2020 |
30.65
|
413,700 | 31.15 | 31.15 | 30.10 | 48,950 | 149,650 | -5.5 |
22/01/2020 |
31.15
|
292,410 | 31.15 | 31.15 | 30.88 | 25,220 | 51,910 | -1.5 |
21/01/2020 |
31.15
|
468,120 | 31.15 | 31.26 | 30.54 | 9,960 | 209,530 | -11.1 |
20/01/2020 |
31.15
|
282,740 | 31.15 | 31.21 | 30.88 | 5,270 | 92,100 | -4.9 |
17/01/2020 |
31.15
|
271,200 | 31.15 | 31.26 | 30.65 | 2,640 | 60,050 | -3.2 |
16/01/2020 |
31.15
|
336,550 | 30.60 | 31.15 | 30.60 | 7,600 | 25,130 | -1.0 |
15/01/2020 |
30.60
|
212,400 | 30.82 | 30.88 | 30.32 | 16,660 | 62,780 | -2.5 |
14/01/2020 |
30.82
|
226,900 | 30.60 | 30.93 | 30.43 | 19,250 | 6,090 | 0.7 |
13/01/2020 |
30.60
|
342,540 | 31.04 | 31.10 | 30.43 | 21,520 | 34,540 | -0.7 |
10/01/2020 |
31.04
|
234,100 | 30.93 | 31.15 | 30.82 | 24,050 | 3,000 | 1.2 |
09/01/2020 |
30.93
|
257,670 | 30.04 | 30.93 | 30.04 | 37,940 | 0 | 2.1 |
08/01/2020 |
30.04
|
440,790 | 31.32 | 31.32 | 29.98 | 11,200 | 173,530 | -8.8 |
07/01/2020 |
31.32
|
311,040 | 31.04 | 31.38 | 30.82 | 21,480 | 3,800 | 1.0 |
06/01/2020 |
31.04
|
269,800 | 31.15 | 31.15 | 30.82 | 6,540 | 330 | 0.3 |
03/01/2020 |
31.15
|
265,990 | 31.99 | 32.04 | 31.15 | 6,060 | 78,000 | -4.1 |
02/01/2020 |
31.99
|
276,470 | 33.10 | 33.10 | 31.49 | 6,200 | 79,090 | -4.2 |
31/12/2019 |
33.10
|
326,820 | 32.54 | 33.10 | 32.32 | 1,850 | 21,180 | -1.2 |
30/12/2019 |
32.54
|
255,780 | 32.21 | 32.54 | 31.71 | 17,810 | 39,830 | -1.2 |
27/12/2019 |
32.21
|
233,810 | 31.65 | 32.27 | 31.26 | 20,140 | 200 | 1.1 |
26/12/2019 |
31.65
|
260,160 | 31.43 | 31.71 | 31.21 | 40 | 7,700 | -0.4 |
25/12/2019 |
31.43
|
238,940 | 31.15 | 31.43 | 30.88 | 0 | 190 | -0.0 |
24/12/2019 |
31.15
|
211,300 | 31.15 | 31.43 | 30.88 | 17,810 | 39,830 | -1.2 |
23/12/2019 |
31.15
|
277,200 | 30.99 | 31.65 | 30.82 | 19,810 | 62,330 | -2.4 |
20/12/2019 |
30.99
|
566,260 | 30.99 | 31.65 | 30.65 | 263,290 | 197,490 | 3.6 |
19/12/2019 |
30.99
|
404,810 | 30.93 | 31.71 | 30.65 | 283,550 | 337,240 | 12.8 |
18/12/2019 |
30.93
|
328,010 | 31.15 | 31.15 | 30.65 | 320,700 | 376,690 | -3.1 |
17/12/2019 |
31.15
|
270,550 | 31.15 | 31.21 | 30.88 | 404,690 | 360,720 | 2.5 |
16/12/2019 |
31.15
|
430,720 | 30.60 | 31.21 | 30.37 | 329,200 | 287,020 | 2.4 |
13/12/2019 |
30.60
|
400,250 | 31.15 | 31.15 | 30.60 | 11,900 | 116,930 | -5.8 |
12/12/2019 |
31.15
|
475,240 | 31.15 | 31.43 | 30.71 | 14,020 | 76,430 | -3.5 |
11/12/2019 |
31.15
|
265,420 | 30.71 | 31.15 | 30.60 | 37,820 | 54,760 | -1.0 |
10/12/2019 |
30.71
|
235,550 | 31.54 | 31.54 | 30.65 | 36,660 | 123,220 | -4.8 |
09/12/2019 |
31.54
|
294,800 | 31.71 | 31.82 | 31.43 | 4,690 | 32,140 | -1.6 |
06/12/2019 |
31.71
|
595,210 | 31.43 | 31.82 | 31.15 | 7,470 | 94,770 | -4.9 |
05/12/2019 |
31.43
|
301,690 | 31.38 | 31.82 | 31.26 | 0 | 76,000 | -4.3 |
04/12/2019 |
31.38
|
396,460 | 31.26 | 31.43 | 30.88 | 18,400 | 123,170 | -5.9 |
03/12/2019 |
31.26
|
308,070 | 31.21 | 31.26 | 30.88 | 590 | 97,270 | -5.4 |
02/12/2019 |
31.21
|
224,230 | 31.60 | 31.71 | 31.10 | 210 | 50,000 | -2.8 |
29/11/2019 |
31.60
|
231,430 | 31.54 | 31.71 | 31.49 | 9,110 | 45,000 | -2.0 |