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) |
-0.90 | -6.77% | 76,600 | -46,950 | -0.6 |
11.90
13.30
12.40
|
2 tháng
(2024-07-22) |
-1.25 | -9.16% | 151,900 | -61,085 | -0.8 |
11.90
14
12.40
|
3 tháng
(2024-06-21) |
-4.70 | -27.49% | 309,300 | -86,682 | -1.2 |
11.90
17.10
12.40
|
6 tháng
(2024-03-25) |
-6.80 | -35.42% | 532,600 | -160,211 | -2.4 |
11.90
19.20
12.40
|
12 tháng
(2023-09-25) |
-13.70 | -52.49% | 2,311,200 | -272,246 | -4.7 |
11.90
27.50
12.40
|
24 tháng
(2022-09-30) |
-26.76 | -68.34% | 4,000,300 | 257,820 | 13.0 |
11.90
40
12.40
|
36 tháng
(2021-10-05) |
-26.62 | -68.22% | 34,995,500 | 1,029,998 | 47.2 |
11.90
49.77
12.40
|
60 tháng
(2019-12-26) |
-17.57 | -58.63% | 59,872,899 | 1,046,647 | 47.6 |
11.90
57.42
12.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/09/2022 |
41.67
|
122,100 | 42.33 | 42.33 | 41.40 | 10,100 | 4,400 | 0.2 |
12/09/2022 |
42.33
|
158,500 | 41.58 | 43.63 | 41.67 | 40,400 | 5,300 | 1.3 |
09/09/2022 |
41.58
|
191,800 | 38.88 | 41.58 | 39.26 | 29,300 | 1,000 | 1.3 |
08/09/2022 |
38.88
|
91,600 | 38.42 | 39.07 | 38.33 | 0 | 0 | -0.3 |
07/09/2022 |
38.42
|
89,600 | 39.91 | 39.91 | 38.42 | 0 | 8,000 | -0.3 |
06/09/2022 |
39.91
|
74,600 | 40.65 | 40.74 | 39.53 | 1,500 | 4,200 | -0.1 |
05/09/2022 |
40.65
|
83,400 | 40 | 40.93 | 40.28 | 4,800 | 1,000 | 0.2 |
31/08/2022 |
40
|
112,400 | 38.42 | 40.19 | 38.42 | 9,300 | 1,900 | 0.3 |
30/08/2022 |
38.42
|
95,100 | 39.35 | 39.35 | 37.58 | 9,000 | 8,700 | 0.0 |
29/08/2022 |
39.35
|
108,500 | 40.37 | 40.47 | 39.07 | 8,500 | 6,200 | 0.1 |
26/08/2022 |
40.37
|
126,300 | 38.79 | 40.47 | 38.88 | 11,200 | 0 | 0.5 |
25/08/2022 |
38.79
|
84,100 | 39.07 | 39.16 | 38.51 | 1,400 | 0 | 0.1 |
24/08/2022 |
39.07
|
125,000 | 37.67 | 39.07 | 37.67 | 33,400 | 9,000 | 1.0 |
23/08/2022 |
37.67
|
90,800 | 37.58 | 37.77 | 36.84 | 1,300 | 600 | 0.0 |
22/08/2022 |
37.58
|
94,300 | 38.60 | 38.79 | 37.30 | 3,000 | 4,600 | -0.1 |
19/08/2022 |
38.60
|
84,800 | 38.79 | 39.63 | 38.51 | 3,000 | 0 | 0.1 |
18/08/2022 |
38.79
|
99,600 | 39.16 | 39.63 | 38.70 | 800 | 0 | 0.0 |
17/08/2022 |
39.16
|
102,100 | 39.44 | 40 | 39.07 | 3,200 | 800 | 0.1 |
16/08/2022 |
39.44
|
99,700 | 38.79 | 39.44 | 38.60 | 4,300 | 0 | 0.2 |
15/08/2022 |
38.79
|
101,700 | 38.42 | 38.98 | 37.77 | 0 | 1,800 | -0.1 |
12/08/2022 |
38.42
|
88,200 | 39.07 | 39.16 | 38.33 | 1,800 | 1,500 | 0.0 |
11/08/2022 |
39.07
|
95,500 | 38.70 | 39.44 | 38.60 | 1,300 | 300 | 0.0 |
10/08/2022 |
38.70
|
74,100 | 38.98 | 39.26 | 38.60 | 0 | 0 | 0.1 |
09/08/2022 |
38.98
|
84,600 | 38.70 | 39.35 | 38.60 | 2,800 | 200 | 0.1 |
08/08/2022 |
38.70
|
102,400 | 37.86 | 38.88 | 37.49 | 4,000 | 0 | 0.2 |
05/08/2022 |
37.86
|
78,100 | 37.86 | 37.95 | 37.30 | 1,700 | 0 | 0.1 |
04/08/2022 |
37.86
|
93,700 | 38.70 | 38.79 | 37.49 | 2,100 | 10,500 | -0.3 |
03/08/2022 |
38.70
|
88,900 | 38.51 | 38.88 | 38.14 | 3,300 | 0 | 0.1 |
02/08/2022 |
38.51
|
76,000 | 38.14 | 38.70 | 37.67 | 1,400 | 0 | 0.1 |
01/08/2022 |
38.14
|
73,400 | 36.84 | 38.23 | 36.93 | 9,200 | 0 | 0.4 |
29/07/2022 |
36.84
|
74,500 | 36.28 | 37.21 | 36.28 | 8,900 | 0 | 0.4 |
28/07/2022 |
36.28
|
78,800 | 34.88 | 36.47 | 34.88 | 6,900 | 0 | 0.3 |
27/07/2022 |
34.88
|
114,900 | 35.44 | 35.44 | 33.67 | 0 | 1,000 | -0.0 |
26/07/2022 |
35.44
|
85,300 | 35.63 | 35.91 | 35.35 | 1,400 | 0 | 0.1 |
25/07/2022 |
35.63
|
73,800 | 35.72 | 35.81 | 35.16 | 1,000 | 0 | 0.0 |
22/07/2022 |
35.72
|
76,100 | 35.63 | 36.19 | 35.53 | 100 | 0 | 0.1 |
21/07/2022 |
35.63
|
90,900 | 35.53 | 36.28 | 35.53 | 1,000 | 0 | 0.0 |
20/07/2022 |
35.53
|
74,200 | 34.88 | 35.81 | 34.88 | 1,200 | 900 | 0.0 |
19/07/2022 |
34.88
|
84,700 | 35.63 | 35.63 | 34.51 | 1,000 | 3,100 | -0.1 |
18/07/2022 |
35.63
|
72,500 | 35.35 | 35.81 | 35.35 | 300 | 0 | 0.0 |
15/07/2022 |
35.35
|
73,600 | 35.44 | 35.72 | 35.26 | 2,400 | 0 | 0.1 |
14/07/2022 |
35.44
|
77,400 | 35.91 | 35.91 | 35.35 | 400 | 0 | 0.0 |
13/07/2022 |
35.91
|
80,700 | 35.07 | 36.19 | 35.26 | 8,000 | 0 | 0.3 |
12/07/2022 |
35.07
|
70,500 | 34.51 | 35.07 | 34.05 | 1,900 | 0 | 0.1 |
11/07/2022 |
34.51
|
65,300 | 34.23 | 34.79 | 34.14 | 5,300 | 0 | 0.2 |
08/07/2022 |
34.23
|
93,000 | 32.84 | 34.23 | 32.84 | 800 | 2,700 | 0.2 |
07/07/2022 |
32.84
|
73,900 | 32.28 | 32.93 | 32 | 3,800 | 5,800 | -0.1 |
06/07/2022 |
32.28
|
97,400 | 34.23 | 34.23 | 32.28 | 0 | 12,300 | -0.4 |
05/07/2022 |
34.23
|
107,100 | 35.63 | 36.19 | 33.95 | 1,000 | 5,100 | -0.2 |
04/07/2022 |
35.63
|
88,400 | 34.42 | 35.91 | 34.42 | 5,900 | 0 | 0.2 |
01/07/2022 |
34.42
|
103,400 | 35.07 | 35.07 | 33.77 | 4,000 | 10,900 | -0.3 |
30/06/2022 |
35.07
|
86,700 | 36.28 | 36.56 | 34.98 | 1,800 | 4,800 | -0.1 |
29/06/2022 |
36.28
|
82,000 | 36.65 | 36.65 | 35.81 | 0 | 200 | -0.0 |
28/06/2022 |
36.65
|
104,100 | 37.67 | 37.67 | 36.28 | 600 | 0 | 0.0 |
27/06/2022 |
37.67
|
111,800 | 36.09 | 37.77 | 36.09 | 15,800 | 0 | 0.6 |
24/06/2022 |
36.09
|
99,100 | 35.63 | 36.47 | 35.63 | 9,900 | 400 | 0.4 |
23/06/2022 |
35.63
|
72,700 | 34.88 | 35.81 | 34.79 | 100 | 0 | 0.0 |
22/06/2022 |
34.88
|
96,500 | 33.86 | 35.07 | 34.23 | 12,000 | 0 | 0.5 |
21/06/2022 |
33.86
|
86,200 | 34.33 | 34.60 | 33.77 | 1,200 | 900 | 0.0 |
20/06/2022 |
34.33
|
83,000 | 36.47 | 36.47 | 34.33 | 200 | 9,700 | -0.4 |
17/06/2022 |
36.47
|
90,200 | 38.33 | 38.33 | 36.28 | 500 | 4,300 | -0.1 |
16/06/2022 |
38.33
|
111,100 | 37.12 | 38.42 | 36.74 | 2,700 | 2,100 | 0.0 |
15/06/2022 |
37.12
|
74,300 | 38.05 | 38.05 | 36.65 | 200 | 9,900 | -0.4 |
14/06/2022 |
38.05
|
83,200 | 39.81 | 39.81 | 38.05 | 0 | 8,100 | -0.3 |
13/06/2022 |
39.81
|
103,900 | 42.23 | 42.23 | 39.53 | 1,100 | 5,000 | -0.2 |
10/06/2022 |
42.23
|
97,100 | 42.19 | 42.60 | 42.05 | 1,000 | 0 | 0.0 |
09/06/2022 |
42.19
|
74,700 | 42.14 | 42.33 | 41.95 | 3,200 | 0 | 0.1 |
08/06/2022 |
42.14
|
80,100 | 40.84 | 42.23 | 40.84 | 1,000 | 300 | 0.0 |
07/06/2022 |
40.84
|
93,300 | 42.05 | 42.05 | 40.56 | 0 | 0 | 0 |
06/06/2022 |
42.05
|
97,300 | 41.86 | 42.33 | 41.40 | 2,000 | 2,800 | -0.0 |
03/06/2022 |
41.86
|
96,100 | 42.70 | 42.70 | 41.30 | 1,000 | 5,900 | -0.2 |
02/06/2022 |
42.70
|
88,700 | 43.44 | 43.53 | 42.05 | 100 | 4,400 | -0.2 |
01/06/2022 |
43.44
|
69,900 | 43.81 | 44 | 43.07 | 0 | 1,200 | -0.1 |
31/05/2022 |
43.81
|
86,400 | 44.09 | 44.33 | 43.72 | 5,000 | 2,500 | 0.1 |
30/05/2022 |
44.09
|
111,800 | 43.91 | 44.37 | 43.53 | 3,100 | 0 | 0.1 |
27/05/2022 |
43.91
|
98,400 | 43.07 | 44.09 | 43.07 | 4,300 | 0 | 0.2 |
26/05/2022 |
43.07
|
114,000 | 42.88 | 43.26 | 42.33 | 9,200 | 0 | 0.4 |
25/05/2022 |
42.88
|
131,700 | 41.67 | 43.07 | 41.49 | 0 | 100 | -0.0 |
24/05/2022 |
41.67
|
69,400 | 42.42 | 42.51 | 41.67 | 500 | 2,100 | -0.1 |
23/05/2022 |
42.42
|
68,500 | 43.81 | 43.91 | 42.42 | 2,400 | 6,800 | -0.2 |
20/05/2022 |
43.81
|
94,200 | 43.35 | 44 | 43.35 | 2,000 | 200 | 0.1 |
19/05/2022 |
43.35
|
61,800 | 43.44 | 43.44 | 43.07 | 2,700 | 1,400 | 0.1 |
18/05/2022 |
43.44
|
82,300 | 43.35 | 43.81 | 43.26 | 3,000 | 0 | 0.1 |
17/05/2022 |
43.35
|
90,800 | 42.37 | 43.35 | 42.14 | 8,100 | 0 | 0.4 |
16/05/2022 |
42.37
|
59,400 | 42.33 | 42.60 | 42.23 | 0 | 0 | -0.1 |
13/05/2022 |
42.33
|
94,700 | 42.98 | 42.98 | 42.33 | 0 | 1,700 | -0.1 |
12/05/2022 |
42.98
|
55,400 | 43.58 | 43.63 | 42.98 | 100 | 4,700 | -0.2 |
11/05/2022 |
43.58
|
98,700 | 43.44 | 43.58 | 42.60 | 800 | 2,700 | -0.1 |
10/05/2022 |
43.44
|
94,600 | 43.77 | 43.77 | 42.70 | 1,000 | 1,900 | -0.0 |
09/05/2022 |
43.77
|
112,300 | 45.30 | 45.30 | 43.72 | 200 | 10,100 | -0.5 |
06/05/2022 |
45.30
|
100,100 | 45.86 | 46.05 | 45.30 | 4,200 | 3,200 | 0.0 |
05/05/2022 |
45.86
|
91,000 | 45.12 | 46.05 | 45.12 | 0 | 0 | 0 |
04/05/2022 |
45.12
|
75,700 | 44.47 | 45.21 | 44.42 | 100 | 0 | 0.0 |
29/04/2022 |
44.47
|
111,700 | 43.91 | 44.56 | 43.86 | 1,300 | 0 | 0.1 |
28/04/2022 |
43.91
|
87,700 | 43.44 | 44 | 43.44 | 0 | 700 | -0.0 |
27/04/2022 |
43.44
|
56,100 | 43.72 | 43.72 | 43.21 | 0 | 1,200 | -0.1 |
26/04/2022 |
43.72
|
58,100 | 44.19 | 44.19 | 43.35 | 500 | 0 | 0.0 |
25/04/2022 |
44.19
|
62,700 | 45.21 | 45.21 | 44.19 | 2,400 | 12,800 | -0.5 |
22/04/2022 |
45.21
|
95,500 | 45.72 | 45.86 | 45.12 | 0 | 12,600 | -0.6 |
21/04/2022 |
45.72
|
100,300 | 45.77 | 45.95 | 45.21 | 4,600 | 2,800 | 0.1 |