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) |
-0.40 | -0.76% | 12,880,700 | 140,083 | 6.6 |
49.50
54.70
52.10
|
2 tháng
(2024-07-22) |
-1.90 | -3.51% | 33,403,800 | -1,096,007 | -59.4 |
48.65
56.60
52.10
|
3 tháng
(2024-06-24) |
-14.20 | -21.39% | 65,785,500 | -574,347 | -31.2 |
48.65
66.40
52.10
|
6 tháng
(2024-03-25) |
12.90 | 32.82% | 162,708,300 | -5,089,378 | -362.1 |
39.30
70.60
52.10
|
12 tháng
(2023-09-26) |
14.56 | 38.68% | 183,834,400 | 804,227 | -111.1 |
34.04
70.60
52.10
|
24 tháng
(2022-10-03) |
18.86 | 56.58% | 201,495,800 | 4,477,203 | 39.2 |
25.04
70.60
52.10
|
36 tháng
(2021-10-06) |
21.21 | 68.45% | 222,561,200 | 7,165,334 | 197.2 |
25.04
70.60
52.10
|
60 tháng
(2019-10-17) |
32.70 | 167.75% | 258,235,300 | 8,731,334 | 267.0 |
10.89
70.60
52.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2023 |
32.55
|
26,700 | 31.58 | 32.71 | 31.50 | 4,900 | 4,400 | 0.0 |
14/02/2023 |
32.79
|
21,100 | 32.79 | 32.79 | 31.30 | 3,000 | 989 | 0.1 |
13/02/2023 |
32.79
|
36,100 | 31.50 | 32.79 | 30.72 | 3,300 | 1,200 | 0.1 |
10/02/2023 |
32.48
|
18,000 | 32.79 | 32.79 | 31.46 | 1,400 | 3,201 | -0.1 |
09/02/2023 |
32.83
|
13,800 | 32.83 | 33.18 | 32.63 | 3,940 | 600 | 0.1 |
08/02/2023 |
32.83
|
32,100 | 33.22 | 33.26 | 31.54 | 4,603 | 3,100 | 0.1 |
07/02/2023 |
32.32
|
117,100 | 32.87 | 33.65 | 32.32 | 118 | 1,057 | -0.0 |
06/02/2023 |
33.26
|
11,800 | 33.61 | 33.65 | 32.87 | 900 | 2,600 | -0.1 |
03/02/2023 |
33.65
|
40,200 | 32.87 | 33.65 | 32.75 | 17,700 | 7,200 | 0.5 |
02/02/2023 |
33.18
|
42,700 | 31.46 | 33.53 | 31.42 | 4,500 | 500 | 0.2 |
01/02/2023 |
32.55
|
46,800 | 32.95 | 33.89 | 32.36 | 16,700 | 923 | 0.7 |
31/01/2023 |
33.73
|
54,200 | 33.65 | 33.73 | 32.48 | 10,307 | 6,390 | 0.2 |
30/01/2023 |
33.65
|
34,300 | 34.04 | 34.35 | 33.22 | 12,663 | 3,000 | 0.4 |
27/01/2023 |
34.04
|
192,500 | 32.87 | 34.04 | 32.87 | 163,087 | 24,100 | 6.0 |
19/01/2023 |
32.55
|
61,400 | 32.05 | 32.79 | 31.50 | 18,800 | 100 | 0.8 |
18/01/2023 |
32.09
|
54,400 | 31.69 | 32.09 | 31.46 | 24,000 | 800 | 1.0 |
17/01/2023 |
31.69
|
14,800 | 31.73 | 31.73 | 31.15 | 3,200 | 3,800 | -0.0 |
16/01/2023 |
31.54
|
7,400 | 31.69 | 31.69 | 30.68 | 600 | 100 | 0.0 |
13/01/2023 |
31.50
|
77,900 | 30.83 | 32.09 | 30.83 | 70,500 | 14,100 | 2.3 |
12/01/2023 |
31.69
|
21,800 | 31.93 | 31.93 | 30.76 | 3,000 | 100 | 0.1 |
11/01/2023 |
31.97
|
102,700 | 32.12 | 32.12 | 30.52 | 3,900 | 2,000 | 0.1 |
10/01/2023 |
32.40
|
66,700 | 32.87 | 32.91 | 30.91 | 44,700 | 4,376 | 1.7 |
09/01/2023 |
31.30
|
78,500 | 32.01 | 32.01 | 30.36 | 13,100 | 1,700 | 0.5 |
06/01/2023 |
32.05
|
39,900 | 32.48 | 32.48 | 31.07 | 19,300 | 0 | 0.8 |
05/01/2023 |
32.24
|
62,800 | 32.05 | 32.24 | 31.46 | 26,500 | 1,400 | 1.0 |
04/01/2023 |
32.16
|
40,700 | 32.83 | 32.83 | 30.21 | 18,000 | 1,400 | 0.7 |
03/01/2023 |
32.48
|
74,900 | 30.52 | 32.48 | 30.52 | 31,800 | 1,900 | 1.2 |
30/12/2022 |
31.30
|
121,400 | 29.78 | 31.30 | 28.56 | 100,000 | 7,000 | 3.7 |
29/12/2022 |
30.44
|
21,500 | 28.17 | 30.44 | 28.17 | 9,400 | 700 | 0.3 |
28/12/2022 |
29.74
|
27,900 | 29.97 | 29.97 | 29.35 | 4,200 | 21,200 | -0.6 |
27/12/2022 |
29.89
|
37,800 | 28.88 | 30.44 | 28.88 | 11,200 | 19,700 | -0.3 |
26/12/2022 |
28.88
|
40,200 | 30.52 | 30.52 | 28.88 | 1,700 | 4,450 | -0.1 |
23/12/2022 |
30.52
|
6,600 | 30.64 | 30.64 | 30.36 | 2,600 | 1,200 | 0.1 |
22/12/2022 |
30.56
|
13,800 | 30.52 | 31.30 | 29.93 | 6,200 | 0 | 0.2 |
21/12/2022 |
29.78
|
106,500 | 30.05 | 30.05 | 28.88 | 55,600 | 203 | 2.1 |
20/12/2022 |
30.05
|
46,300 | 29.89 | 30.40 | 28.96 | 700 | 5,300 | -0.2 |
19/12/2022 |
30.99
|
27,600 | 30.52 | 30.99 | 30.40 | 7,700 | 8,700 | -0.0 |
16/12/2022 |
30.99
|
19,400 | 31.15 | 31.15 | 30.52 | 9,400 | 200 | 0.4 |
15/12/2022 |
31.15
|
31,400 | 31.26 | 31.26 | 30.29 | 4,400 | 2,900 | 0.1 |
14/12/2022 |
31.07
|
29,600 | 30.68 | 31.65 | 30.52 | 3,700 | 2,800 | 0.0 |
13/12/2022 |
31.34
|
27,500 | 31.93 | 31.93 | 30.52 | 100 | 700 | -0.0 |
12/12/2022 |
31.62
|
16,800 | 32.40 | 32.40 | 30.76 | 12,700 | 159 | 0.5 |
09/12/2022 |
31.30
|
50,500 | 31.69 | 31.69 | 30.83 | 29,200 | 4,900 | 1.0 |
08/12/2022 |
31.93
|
36,300 | 30.95 | 31.97 | 30.95 | 7,900 | 900 | 0.3 |
07/12/2022 |
30.95
|
26,800 | 31.11 | 31.15 | 30.52 | 10,700 | 2,644 | 0.3 |
06/12/2022 |
31.30
|
37,500 | 32.24 | 32.24 | 31.07 | 10,300 | 901 | 0.4 |
05/12/2022 |
32.24
|
62,600 | 32.87 | 32.87 | 31.85 | 22,400 | 8,115 | 0.6 |
02/12/2022 |
32.87
|
102,200 | 32.48 | 32.87 | 30.91 | 74,430 | 500 | 3.1 |
01/12/2022 |
32.09
|
97,900 | 32.48 | 32.71 | 31.85 | 68,900 | 2,000 | 2.7 |
30/11/2022 |
32.24
|
132,600 | 31.22 | 32.24 | 30.68 | 91,500 | 5,200 | 3.6 |
29/11/2022 |
30.91
|
96,100 | 29.58 | 30.91 | 29.54 | 76,100 | 1,785 | 2.9 |
28/11/2022 |
29.58
|
37,100 | 29.50 | 29.74 | 28.64 | 19,100 | 1,909 | 0.6 |
25/11/2022 |
28.64
|
33,600 | 28.72 | 28.72 | 27.51 | 27,800 | 4,102 | 0.9 |
24/11/2022 |
28.33
|
23,600 | 26.69 | 28.33 | 26.69 | 2,400 | 6,900 | -0.2 |
23/11/2022 |
27.70
|
42,100 | 28.13 | 28.68 | 26.69 | 15,400 | 1,600 | 0.5 |
22/11/2022 |
28.13
|
76,800 | 27.98 | 28.96 | 27.08 | 58,400 | 15,500 | 1.5 |
21/11/2022 |
27.94
|
8,800 | 27.98 | 28.02 | 27.16 | 6,500 | 1,100 | 0.2 |
18/11/2022 |
27.98
|
36,700 | 28.52 | 28.52 | 27.00 | 7,500 | 3,617 | 0.1 |
17/11/2022 |
28.02
|
97,400 | 27.31 | 28.68 | 27.31 | 81,500 | 8,900 | 2.6 |
16/11/2022 |
27.23
|
191,300 | 24.65 | 27.23 | 23.71 | 92,400 | 15,700 | 2.7 |
15/11/2022 |
25.47
|
172,400 | 27.35 | 27.35 | 25.47 | 114,800 | 6,300 | 3.5 |
14/11/2022 |
27.39
|
93,900 | 27.39 | 27.39 | 25.55 | 70,500 | 1,987 | 2.4 |
11/11/2022 |
27.39
|
222,100 | 28.09 | 28.09 | 27.00 | 205,600 | 5,800 | 7.0 |
10/11/2022 |
26.57
|
167,600 | 28.09 | 28.13 | 25.79 | 105,200 | 6,500 | 3.4 |
09/11/2022 |
27.70
|
167,700 | 26.61 | 27.78 | 26.53 | 119,200 | 979 | 4.2 |
08/11/2022 |
25.98
|
85,300 | 25.08 | 26.22 | 25.04 | 62,200 | 5,254 | 1.9 |
07/11/2022 |
25.04
|
266,300 | 26.92 | 26.92 | 24.96 | 54,700 | 10,200 | 1.4 |
04/11/2022 |
26.84
|
282,400 | 28.09 | 28.17 | 26.84 | 151,800 | 110,596 | 1.4 |
03/11/2022 |
28.84
|
116,100 | 29.74 | 29.74 | 28.17 | 13,600 | 19,600 | -0.2 |
02/11/2022 |
30.09
|
128,900 | 29.70 | 30.09 | 28.17 | 4,000 | 5,320 | -0.1 |
01/11/2022 |
30.13
|
42,000 | 30.72 | 30.72 | 29.74 | 0 | 5,800 | -0.2 |
31/10/2022 |
30.72
|
54,500 | 29.89 | 30.87 | 29.03 | 8,300 | 1,200 | 0.3 |
28/10/2022 |
30.99
|
34,800 | 31.11 | 31.26 | 29.74 | 2,300 | 17,411 | -0.6 |
27/10/2022 |
31.11
|
74,100 | 30.91 | 31.15 | 29.97 | 24,000 | 2,900 | 0.8 |
26/10/2022 |
30.83
|
29,900 | 31.19 | 31.19 | 30.25 | 11,500 | 3,600 | 0.3 |
25/10/2022 |
30.52
|
93,200 | 30.25 | 30.52 | 27.78 | 53,300 | 35,100 | 0.7 |
24/10/2022 |
29.74
|
125,000 | 31.69 | 31.69 | 29.35 | 17,200 | 13,300 | 0.2 |
21/10/2022 |
31.54
|
58,500 | 32.09 | 32.09 | 30.68 | 11,400 | 4,000 | 0.3 |
20/10/2022 |
32.01
|
18,400 | 32.32 | 32.32 | 31.54 | 9,200 | 1,700 | 0.3 |
19/10/2022 |
32.01
|
125,500 | 32.09 | 32.24 | 31.54 | 80,900 | 3,900 | 3.1 |
18/10/2022 |
31.54
|
93,300 | 32.09 | 32.09 | 30.87 | 3,400 | 11,000 | -0.3 |
17/10/2022 |
31.30
|
118,300 | 31.30 | 31.30 | 30.36 | 5,200 | 7,500 | -0.1 |
14/10/2022 |
31.62
|
66,100 | 33.81 | 33.81 | 31.38 | 19,610 | 1,900 | 0.7 |
13/10/2022 |
32.79
|
170,800 | 32.79 | 32.79 | 30.25 | 103,500 | 8,500 | 4.0 |
12/10/2022 |
31.77
|
54,400 | 30.21 | 31.77 | 30.05 | 8,314 | 5,200 | 0.1 |
11/10/2022 |
30.21
|
200,100 | 32.79 | 32.79 | 30.21 | 107,500 | 23,600 | 3.2 |
10/10/2022 |
32.48
|
105,200 | 29.19 | 32.48 | 29.19 | 60,100 | 43,300 | 0.7 |
07/10/2022 |
31.07
|
218,000 | 33.38 | 33.38 | 31.07 | 25,400 | 4,400 | 0.8 |
06/10/2022 |
33.38
|
27,900 | 34.51 | 35.18 | 33.34 | 2,863 | 6,300 | -0.1 |
05/10/2022 |
34.82
|
28,500 | 35.22 | 35.69 | 34.20 | 2,024 | 13,500 | -0.5 |
04/10/2022 |
34.00
|
67,400 | 33.34 | 34.28 | 33.34 | 25,620 | 1,900 | 1.0 |
03/10/2022 |
33.34
|
126,800 | 35.84 | 35.84 | 33.34 | 8,800 | 4,100 | 0.2 |
30/09/2022 |
35.84
|
68,700 | 34.90 | 35.92 | 34.08 | 9,438 | 3,300 | 0.3 |
29/09/2022 |
34.90
|
182,100 | 36.23 | 37.49 | 34.90 | 10,400 | 10,000 | 0.0 |
28/09/2022 |
36.31
|
75,700 | 37.17 | 37.49 | 36.31 | 4,400 | 2,300 | 0.1 |
27/09/2022 |
37.88
|
75,600 | 36.00 | 37.88 | 36.00 | 5,400 | 797 | 0.2 |
26/09/2022 |
37.17
|
186,700 | 39.91 | 39.91 | 36.94 | 12,500 | 1,362 | 0.5 |
23/09/2022 |
39.60
|
71,800 | 39.91 | 40.07 | 39.13 | 7,800 | 5,408 | 0.1 |
22/09/2022 |
39.83
|
124,800 | 39.29 | 39.91 | 39.05 | 4,100 | 3,900 | 0.0 |
21/09/2022 |
39.83
|
59,400 | 40.85 | 40.85 | 39.68 | 2,800 | 18,700 | -0.8 |