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) |
-0.65 | -2.21% | 37,901,500 | 1,417,511 | 40.9 |
28.05
29.55
28.80
|
2 tháng
(2024-07-22) |
0 | 0% | 100,274,100 | 4,344,129 | 125.7 |
26.55
29.60
28.80
|
3 tháng
(2024-06-21) |
-1.20 | -4% | 218,096,800 | 14,994,854 | 450.1 |
26.55
31.80
28.80
|
6 tháng
(2024-03-25) |
0.70 | 2.49% | 480,268,200 | 20,844,708 | 621.1 |
24.85
31.80
28.80
|
12 tháng
(2023-09-25) |
3.93 | 15.80% | 1,057,630,200 | 24,470,265 | 727.2 |
20.61
31.80
28.80
|
24 tháng
(2022-09-30) |
4.23 | 17.19% | 1,576,412,700 | 27,031,969 | 808.8 |
11
31.80
28.80
|
36 tháng
(2021-10-05) |
4.73 | 19.65% | 2,076,680,600 | 19,760,369 | 523.3 |
11
37.01
28.80
|
60 tháng
(2019-10-16) |
18.51 | 179.83% | 2,408,786,450 | -29,841,204 | -475.7 |
5.30
37.01
28.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2022 |
28.88
|
3,625,300 | 29.91 | 30.17 | 28.36 | 65,200 | 55,500 | 0.4 |
16/09/2022 |
29.91
|
2,946,800 | 31.00 | 31.00 | 29.91 | 39,000 | 61,607 | -0.9 |
15/09/2022 |
31.00
|
2,614,900 | 31.38 | 32.06 | 31.00 | 20,600 | 61,400 | 4.1 |
14/09/2022 |
31.38
|
2,609,100 | 31.00 | 31.38 | 30.25 | 116,200 | 16,202 | -0.0 |
13/09/2022 |
31.00
|
3,519,200 | 30.40 | 31.68 | 30.32 | 2,500 | 920 | -0.0 |
12/09/2022 |
30.40
|
1,437,900 | 30.62 | 31.38 | 30.40 | 13,900 | 17,637 | -0.7 |
09/09/2022 |
30.62
|
1,748,000 | 29.49 | 31.00 | 29.49 | 1,800 | 19,100 | -0.7 |
08/09/2022 |
29.49
|
2,076,500 | 29.64 | 30.09 | 29.26 | 5,400 | 41,500 | -1.4 |
07/09/2022 |
29.64
|
2,626,400 | 31.27 | 31.38 | 29.19 | 52,700 | 26,900 | 1.0 |
06/09/2022 |
31.27
|
3,654,700 | 30.32 | 31.76 | 30.55 | 171,300 | 0 | 7.1 |
05/09/2022 |
30.32
|
1,438,000 | 29.98 | 30.43 | 29.98 | 43,800 | 9,900 | 1.4 |
31/08/2022 |
29.98
|
1,902,600 | 29.19 | 30.62 | 29.19 | 29,200 | 32,800 | -0.1 |
30/08/2022 |
29.19
|
1,282,700 | 29.87 | 30.21 | 29.19 | 200 | 34,700 | -1.3 |
29/08/2022 |
29.87
|
2,687,400 | 30.28 | 30.28 | 28.81 | 5,800 | 36,100 | -1.2 |
26/08/2022 |
30.28
|
2,509,000 | 30.40 | 31.30 | 30.25 | 15,800 | 17,900 | -0.1 |
25/08/2022 |
30.40
|
1,235,500 | 30.40 | 30.78 | 30.28 | 15,600 | 1,200 | 0.6 |
24/08/2022 |
30.40
|
2,608,700 | 29.49 | 30.62 | 29.41 | 115,300 | 200 | 4.6 |
23/08/2022 |
29.49
|
1,055,000 | 28.92 | 29.49 | 28.58 | 39,800 | 26,000 | 0.5 |
22/08/2022 |
28.92
|
1,372,800 | 29.38 | 29.64 | 28.81 | 4,900 | 25,400 | -0.8 |
19/08/2022 |
29.38
|
1,254,900 | 29.79 | 30.13 | 29.11 | 4,700 | 58,400 | -2.1 |
18/08/2022 |
29.79
|
1,395,400 | 29.79 | 29.87 | 29.41 | 5,800 | 97,300 | -3.6 |
17/08/2022 |
29.79
|
1,320,100 | 30.21 | 30.47 | 29.60 | 24,400 | 13,800 | 0.4 |
16/08/2022 |
30.21
|
1,690,700 | 30.40 | 30.93 | 30.02 | 42,900 | 21,300 | 0.9 |
15/08/2022 |
30.40
|
2,902,700 | 29.41 | 30.43 | 29.49 | 55,400 | 2,000 | 2.1 |
12/08/2022 |
29.41
|
1,244,000 | 28.73 | 29.49 | 28.73 | 36,500 | 218,800 | -7.1 |
11/08/2022 |
28.73
|
1,714,900 | 29.34 | 29.87 | 28.66 | 3,800 | 18,600 | -0.6 |
10/08/2022 |
29.34
|
1,367,800 | 29.53 | 29.68 | 29.26 | 32,500 | 198,600 | -6.4 |
09/08/2022 |
29.53
|
2,051,500 | 30.09 | 30.25 | 29.38 | 18,700 | 419,600 | -15.7 |
08/08/2022 |
30.09
|
1,804,700 | 29.53 | 30.21 | 29.38 | 9,700 | 500 | 0.4 |
05/08/2022 |
29.53
|
1,557,300 | 29.22 | 29.83 | 28.96 | 0 | 0 | -1.0 |
04/08/2022 |
29.22
|
2,001,900 | 29.87 | 29.87 | 29.22 | 0 | 25,300 | -1.0 |
03/08/2022 |
29.87
|
2,966,600 | 28.58 | 29.87 | 28.43 | 75,400 | 300 | 3.0 |
02/08/2022 |
28.58
|
1,545,400 | 28.13 | 28.73 | 27.79 | 29,900 | 0 | 1.1 |
01/08/2022 |
28.13
|
2,262,100 | 28.13 | 28.36 | 27.60 | 26,000 | 6,300 | 0.7 |
29/07/2022 |
28.13
|
1,120,100 | 28.58 | 28.88 | 28.13 | 1,300 | 200 | 0.0 |
28/07/2022 |
28.58
|
1,363,100 | 28.13 | 28.96 | 28.36 | 9,100 | 0 | 0.3 |
27/07/2022 |
28.13
|
636,800 | 28.02 | 28.13 | 27.71 | 6,400 | 500 | 0.2 |
26/07/2022 |
28.02
|
932,400 | 27.79 | 28.62 | 27.90 | 0 | 7,600 | -0.3 |
25/07/2022 |
27.79
|
1,157,500 | 27.71 | 28.20 | 27.52 | 0 | 5,700 | -0.2 |
22/07/2022 |
27.71
|
931,600 | 28.20 | 28.51 | 27.71 | 13,400 | 117,284 | -0.3 |
21/07/2022 |
28.20
|
1,167,600 | 28.70 | 29.19 | 28.13 | 1,200 | 7,900 | -0.2 |
20/07/2022 |
28.70
|
2,121,300 | 27.30 | 28.73 | 27.52 | 15,100 | 0 | 0.6 |
19/07/2022 |
27.30
|
1,180,900 | 26.92 | 27.75 | 26.92 | 36,300 | 0 | 1.3 |
18/07/2022 |
26.92
|
659,800 | 27.15 | 27.56 | 26.92 | 1,600 | 7,700 | -0.2 |
15/07/2022 |
27.15
|
1,326,500 | 26.62 | 27.67 | 26.84 | 22,900 | 63,300 | -1.5 |
14/07/2022 |
26.62
|
1,188,600 | 26.62 | 26.84 | 26.09 | 10,000 | 71,200 | -2.2 |
13/07/2022 |
26.62
|
719,900 | 26.47 | 27.18 | 26.47 | 35,000 | 3,700 | 1.1 |
12/07/2022 |
26.47
|
1,103,300 | 25.03 | 26.47 | 25.03 | 67,700 | 2,500 | 2.3 |
11/07/2022 |
25.03
|
2,025,000 | 26.39 | 26.50 | 24.88 | 3,300 | 14,000 | -0.4 |
08/07/2022 |
26.39
|
816,500 | 26.47 | 27.22 | 26.39 | 1,000 | 37,700 | -0.4 |
07/07/2022 |
26.47
|
1,067,900 | 26.09 | 27.22 | 25.94 | 5,700 | 8,900 | -0.1 |
06/07/2022 |
26.09
|
1,722,300 | 27.18 | 27.67 | 26.09 | 13,700 | 18,700 | -0.2 |
05/07/2022 |
27.18
|
3,956,700 | 29.11 | 29.15 | 27.11 | 3,000 | 5,100 | -0.1 |
04/07/2022 |
29.11
|
1,314,300 | 30.25 | 30.85 | 28.96 | 200 | 62,900 | -2.5 |
01/07/2022 |
30.25
|
1,991,000 | 29.87 | 30.47 | 28.39 | 20,800 | 800 | 0.8 |
30/06/2022 |
29.87
|
2,410,700 | 29.94 | 31.23 | 29.87 | 16,300 | 32,200 | -0.6 |
29/06/2022 |
29.94
|
1,561,600 | 29.19 | 29.94 | 28.96 | 10,000 | 10,300 | -0.0 |
28/06/2022 |
29.19
|
2,423,300 | 29.34 | 30.62 | 28.36 | 10,300 | 12,700 | -0.1 |
27/06/2022 |
29.34
|
1,697,200 | 28.81 | 30.13 | 28.81 | 55,800 | 22,500 | 1.3 |
24/06/2022 |
28.81
|
1,424,200 | 29.64 | 30.09 | 28.73 | 10,000 | 55,100 | -1.7 |
23/06/2022 |
29.64
|
2,428,300 | 27.71 | 29.64 | 26.92 | 13,400 | 117,284 | -4.1 |
22/06/2022 |
27.71
|
4,144,800 | 29.79 | 30.09 | 27.71 | 31,400 | 38,200 | -0.2 |
21/06/2022 |
29.79
|
4,744,600 | 32.02 | 32.67 | 29.79 | 66,500 | 43,100 | 0.9 |
20/06/2022 |
32.02
|
3,779,100 | 34.40 | 34.71 | 32.02 | 26,100 | 111,900 | -3.9 |
17/06/2022 |
34.40
|
4,838,500 | 33.31 | 35.31 | 32.85 | 95,200 | 66,700 | 1.3 |
16/06/2022 |
33.31
|
5,352,000 | 31.15 | 33.31 | 31.15 | 53,100 | 34,300 | 0.8 |
15/06/2022 |
31.15
|
2,816,000 | 30.55 | 31.61 | 30.17 | 14,800 | 2,100 | 0.5 |
14/06/2022 |
30.55
|
1,983,600 | 29.87 | 30.96 | 29.87 | 134,600 | 320,700 | -7.5 |
13/06/2022 |
29.87
|
3,465,100 | 30.51 | 31.98 | 28.73 | 111,900 | 151,200 | -1.6 |
10/06/2022 |
30.51
|
2,382,100 | 32.51 | 32.74 | 30.51 | 194,400 | 126,800 | 2.7 |
09/06/2022 |
32.51
|
2,253,700 | 31.38 | 32.51 | 31.08 | 44,100 | 71,600 | -1.2 |
08/06/2022 |
31.38
|
2,073,000 | 31.76 | 32.89 | 31.38 | 51,400 | 101,200 | -2.1 |
07/06/2022 |
31.76
|
2,945,300 | 30.40 | 32.29 | 30.70 | 111,200 | 269,600 | -6.7 |
06/06/2022 |
30.40
|
3,264,200 | 28.43 | 30.40 | 28.58 | 16,500 | 7,600 | 0.3 |
03/06/2022 |
28.43
|
1,281,800 | 28.36 | 28.88 | 27.90 | 32,700 | 0 | 1.2 |
02/06/2022 |
28.36
|
1,194,800 | 29.11 | 29.34 | 28.36 | 13,700 | 87,600 | -2.8 |
01/06/2022 |
29.11
|
1,914,400 | 28.02 | 29.11 | 27.49 | 5,200 | 40,300 | -1.4 |
31/05/2022 |
28.02
|
1,471,400 | 27.86 | 28.73 | 27.45 | 7,600 | 37,100 | -1.1 |
30/05/2022 |
27.86
|
1,526,700 | 26.92 | 28.66 | 26.69 | 1,500 | 42,700 | -1.5 |
27/05/2022 |
26.92
|
1,028,500 | 26.99 | 27.60 | 26.69 | 3,000 | 21,900 | -0.7 |
26/05/2022 |
26.99
|
1,299,500 | 26.20 | 27.26 | 26.31 | 157,800 | 63,800 | 3.4 |
25/05/2022 |
26.20
|
1,713,300 | 24.50 | 26.20 | 24.84 | 48,500 | 0 | 1.7 |
24/05/2022 |
24.50
|
956,800 | 24.65 | 24.95 | 23.82 | 28,300 | 18,000 | 0.3 |
23/05/2022 |
24.65
|
733,200 | 25.26 | 25.60 | 24.05 | 4,800 | 16,600 | -0.4 |
20/05/2022 |
25.26
|
807,400 | 24.95 | 25.63 | 24.73 | 1,800 | 57,100 | -1.8 |
19/05/2022 |
24.95
|
1,038,100 | 24.20 | 25.29 | 22.84 | 26,700 | 7,900 | 0.6 |
18/05/2022 |
24.20
|
1,038,700 | 24.50 | 25.63 | 24.20 | 78,400 | 128,300 | -1.6 |
17/05/2022 |
24.50
|
1,513,100 | 22.91 | 24.50 | 21.55 | 110,500 | 193,900 | -2.7 |
16/05/2022 |
22.91
|
1,779,200 | 24.61 | 25.71 | 22.91 | 78,300 | 291,600 | -6.5 |
13/05/2022 |
24.61
|
1,892,100 | 26.47 | 26.92 | 24.61 | 33,000 | 8,500 | 0.8 |
12/05/2022 |
26.47
|
978,900 | 28.43 | 28.51 | 26.47 | 500 | 52,800 | -1.9 |
11/05/2022 |
28.43
|
612,100 | 27.98 | 28.73 | 27.45 | 1,000 | 37,700 | -1.4 |
10/05/2022 |
27.98
|
1,176,200 | 27.64 | 28.36 | 25.78 | 58,700 | 14,400 | 1.6 |
09/05/2022 |
27.64
|
1,761,900 | 29.68 | 29.68 | 27.64 | 2,200 | 16,900 | -0.5 |
06/05/2022 |
29.68
|
1,430,800 | 30.40 | 30.40 | 28.92 | 157,500 | 500 | 6.2 |
05/05/2022 |
30.40
|
1,380,200 | 30.62 | 31.15 | 29.87 | 210,000 | 53,600 | 6.3 |
04/05/2022 |
30.62
|
1,233,400 | 29.79 | 31.23 | 29.41 | 10,000 | 43,400 | -1.3 |
29/04/2022 |
29.79
|
1,883,100 | 28.36 | 30.17 | 28.09 | 86,600 | 21,400 | 2.6 |
28/04/2022 |
28.36
|
1,281,500 | 28.73 | 29.19 | 28.20 | 70,100 | 128,500 | -2.2 |
27/04/2022 |
28.73
|
735,800 | 28.73 | 28.77 | 26.77 | 6,000 | 112,700 | -4.0 |