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 | -2.73% | 13,191,900 | -213,408 | -6.8 |
31.10
33
32.10
|
2 tháng
(2024-07-22) |
-2.75 | -7.89% | 43,046,900 | -244,168 | -8.4 |
30.15
34.85
32.10
|
3 tháng
(2024-06-21) |
-1.90 | -5.59% | 88,006,400 | -15,878 | -0.9 |
30.15
36
32.10
|
6 tháng
(2024-03-25) |
-2 | -5.87% | 192,511,600 | -1,803,778 | -56.5 |
28.30
36
32.10
|
12 tháng
(2023-09-25) |
-4.85 | -13.12% | 440,745,200 | -4,215,268 | -134.3 |
24.60
39.02
32.10
|
24 tháng
(2022-09-30) |
-4.49 | -12.28% | 829,351,500 | -2,578,083 | -100.6 |
15.55
39.70
32.10
|
36 tháng
(2021-10-05) |
4.26 | 15.30% | 1,116,044,400 | -80,135 | 8.3 |
15.55
59.46
32.10
|
60 tháng
(2019-10-16) |
10.90 | 51.43% | 1,323,389,640 | -1,530,845 | -26.5 |
10.27
59.46
32.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
36.50
|
2,321,300 | 38.41 | 38.41 | 35.75 | 100,800 | 5,900 | 3.6 |
25/04/2022 |
38.41
|
1,773,600 | 41.26 | 41.26 | 38.41 | 20,200 | 8,900 | 0.5 |
22/04/2022 |
41.26
|
1,544,700 | 44.34 | 44.72 | 41.26 | 181,600 | 48,300 | 5.9 |
21/04/2022 |
44.34
|
1,853,700 | 45.51 | 47.61 | 42.94 | 109,700 | 17,700 | 4.4 |
20/04/2022 |
45.51
|
2,755,800 | 42.57 | 45.51 | 41.07 | 99,600 | 19,400 | 3.8 |
19/04/2022 |
42.57
|
1,449,400 | 43.78 | 45.70 | 42.57 | 112,100 | 18,800 | 4.4 |
18/04/2022 |
43.78
|
2,465,800 | 40.93 | 43.78 | 42.05 | 33,000 | 24,600 | 0.4 |
15/04/2022 |
40.93
|
3,323,800 | 38.27 | 40.93 | 38.79 | 220,100 | 5,100 | 6.8 |
14/04/2022 |
38.27
|
1,114,500 | 37.99 | 39.63 | 38.27 | 47,900 | 0 | 2.0 |
13/04/2022 |
37.99
|
835,800 | 37.53 | 39.11 | 37.76 | 50,000 | 0 | 2.1 |
12/04/2022 |
37.53
|
957,800 | 37.15 | 39.16 | 36.36 | 8,000 | 41,800 | -1.3 |
08/04/2022 |
37.15
|
923,600 | 37.62 | 38.23 | 36.97 | 19,400 | 7,100 | 0.5 |
07/04/2022 |
37.62
|
1,091,500 | 40.14 | 40.33 | 37.62 | 32,000 | 25,000 | 0.3 |
06/04/2022 |
40.14
|
695,800 | 40.33 | 41.07 | 39.21 | 14,600 | 29,000 | -0.6 |
05/04/2022 |
40.33
|
738,500 | 39.86 | 41.31 | 39.21 | 50,200 | 900 | 2.1 |
04/04/2022 |
39.86
|
971,500 | 39.58 | 40.61 | 39.63 | 9,800 | 2,400 | 0.3 |
01/04/2022 |
39.58
|
929,900 | 40.84 | 41.82 | 39.21 | 0 | 7,400 | -0.3 |
31/03/2022 |
40.84
|
939,500 | 41.35 | 41.35 | 39.67 | 296,100 | 30,800 | 11.5 |
30/03/2022 |
41.35
|
750,200 | 40.89 | 42.01 | 39.67 | 51,400 | 24,600 | 1.2 |
29/03/2022 |
40.89
|
766,200 | 41.82 | 42.10 | 40.61 | 300 | 27,900 | -1.2 |
28/03/2022 |
41.82
|
1,955,300 | 40.14 | 42.05 | 39.67 | 11,100 | 13,300 | -0.1 |
25/03/2022 |
40.14
|
584,900 | 39.67 | 40.70 | 39.21 | 31,100 | 100 | 1.3 |
24/03/2022 |
39.67
|
1,067,400 | 38.74 | 40.51 | 38.74 | 30,300 | 6,100 | 1.0 |
23/03/2022 |
38.74
|
688,100 | 37.81 | 39.63 | 37.71 | 22,000 | 6,700 | 0.6 |
22/03/2022 |
37.81
|
311,300 | 37.85 | 38.69 | 37.34 | 800 | 19,700 | -0.8 |
21/03/2022 |
37.85
|
506,000 | 37.15 | 39.02 | 37.62 | 49,500 | 900 | 2.0 |
18/03/2022 |
37.15
|
402,700 | 37.48 | 38.18 | 36.92 | 5,700 | 0 | 0.2 |
17/03/2022 |
37.48
|
357,900 | 38.74 | 39.49 | 37.34 | 4,000 | 19,400 | -0.6 |
16/03/2022 |
38.74
|
381,600 | 38.74 | 39.86 | 38.74 | 18,300 | 0 | 0.8 |
15/03/2022 |
38.74
|
1,243,400 | 38.74 | 41.07 | 36.59 | 8,100 | 59,200 | -2.1 |
14/03/2022 |
38.74
|
754,400 | 38.74 | 39.63 | 37.81 | 12,100 | 20,500 | -0.3 |
11/03/2022 |
38.74
|
2,076,700 | 38.60 | 41.26 | 38.69 | 6,800 | 46,400 | -1.7 |
10/03/2022 |
38.60
|
1,365,700 | 36.08 | 38.60 | 36.69 | 52,000 | 100 | 2.1 |
09/03/2022 |
36.08
|
792,100 | 35.15 | 36.41 | 34.73 | 51,500 | 1,500 | 1.9 |
08/03/2022 |
35.15
|
1,143,900 | 36.64 | 36.64 | 35.15 | 300 | 39,500 | -1.5 |
07/03/2022 |
36.64
|
1,141,300 | 36.64 | 37.57 | 35.75 | 9,200 | 5,000 | 0.2 |
04/03/2022 |
36.64
|
595,900 | 36.69 | 37.53 | 36.41 | 1,100 | 16,200 | -0.6 |
03/03/2022 |
36.69
|
1,204,000 | 36.69 | 37.81 | 36.50 | 9,200 | 9,100 | 0.0 |
02/03/2022 |
36.69
|
1,355,400 | 34.91 | 36.87 | 34.63 | 22,800 | 2,300 | 0.8 |
01/03/2022 |
34.91
|
1,098,600 | 33.98 | 35.05 | 34.49 | 11,900 | 10,600 | 0.0 |
28/02/2022 |
33.98
|
724,500 | 32.91 | 34.26 | 32.16 | 11,800 | 1,300 | 0.4 |
25/02/2022 |
32.91
|
340,100 | 32.67 | 33.14 | 31.74 | 23,200 | 16,100 | 0.3 |
24/02/2022 |
32.67
|
773,000 | 33.51 | 33.56 | 32.21 | 400 | 17,900 | -0.6 |
23/02/2022 |
33.51
|
1,038,500 | 32.21 | 34.07 | 32.30 | 9,000 | 8,000 | 0.0 |
22/02/2022 |
32.21
|
506,700 | 32.21 | 32.21 | 31.27 | 5,800 | 1,100 | 0.2 |
21/02/2022 |
32.21
|
446,400 | 32.39 | 32.53 | 31.27 | 7,800 | 1,000 | 0.2 |
18/02/2022 |
32.39
|
491,400 | 32.02 | 32.77 | 31.55 | 800 | 4,500 | -0.1 |
17/02/2022 |
32.02
|
607,200 | 31.65 | 32.49 | 31.18 | 2,200 | 1,500 | 0.0 |
16/02/2022 |
31.65
|
545,100 | 30.81 | 32.02 | 30.90 | 3,400 | 1,700 | 0.1 |
15/02/2022 |
30.81
|
778,000 | 30.53 | 31.93 | 30.71 | 0 | 9,000 | -0.3 |
14/02/2022 |
30.53
|
1,093,900 | 28.57 | 30.53 | 28.01 | 4,900 | 4,600 | 0.0 |
11/02/2022 |
28.57
|
269,400 | 28.43 | 28.85 | 27.96 | 600 | 1,500 | -0.0 |
10/02/2022 |
28.43
|
160,000 | 28.57 | 28.66 | 27.96 | 1,900 | 2,900 | -0.0 |
09/02/2022 |
28.57
|
216,700 | 28.43 | 28.85 | 28.19 | 0 | 400 | -0.0 |
08/02/2022 |
28.43
|
587,400 | 26.61 | 28.43 | 26.61 | 1,200 | 1,500 | -0.0 |
07/02/2022 |
26.61
|
123,800 | 25.39 | 26.65 | 25.77 | 8,300 | 3,000 | 0.1 |
28/01/2022 |
25.39
|
120,300 | 25.86 | 26.05 | 25.20 | 0 | 0 | 0 |
27/01/2022 |
25.86
|
81,900 | 25.67 | 25.95 | 25.20 | 12,600 | 0 | 0.3 |
26/01/2022 |
25.67
|
157,300 | 26.51 | 26.98 | 25.48 | 0 | 52,000 | -0.7 |
25/01/2022 |
26.51
|
104,600 | 25.95 | 26.61 | 25.39 | 1,000 | 4,500 | -0.1 |
24/01/2022 |
25.95
|
301,400 | 27.87 | 27.87 | 25.95 | 1,900 | 8,000 | -0.2 |
21/01/2022 |
27.87
|
166,500 | 28.05 | 28.19 | 27.07 | 0 | 30,100 | -0.9 |
20/01/2022 |
28.05
|
104,000 | 27.07 | 28.38 | 27.07 | 3,800 | 5,100 | -0.0 |
19/01/2022 |
27.07
|
235,200 | 26.23 | 27.26 | 26.23 | 5,800 | 1,300 | 0.1 |
18/01/2022 |
26.23
|
235,400 | 27.91 | 27.91 | 26.05 | 9,400 | 0 | 0.3 |
17/01/2022 |
27.91
|
108,300 | 28.29 | 28.75 | 27.68 | 100 | 9,100 | -0.3 |
14/01/2022 |
28.29
|
255,800 | 28.38 | 28.38 | 27.12 | 13,500 | 26,200 | -0.4 |
13/01/2022 |
28.38
|
500,400 | 29.08 | 29.41 | 28.01 | 1,800 | 0 | 0.1 |
12/01/2022 |
29.08
|
546,400 | 29.87 | 30.06 | 28.01 | 7,100 | 1,800 | 0.2 |
11/01/2022 |
29.87
|
786,200 | 31.23 | 31.23 | 29.87 | 2,200 | 2,300 | -0.0 |
10/01/2022 |
31.23
|
594,800 | 32.95 | 33.00 | 31.09 | 400 | 22,800 | -0.6 |
07/01/2022 |
32.95
|
338,400 | 33.05 | 33.42 | 32.67 | 2,000 | 14,400 | -0.4 |
06/01/2022 |
33.05
|
625,300 | 33.47 | 33.89 | 32.86 | 0 | 14,600 | -0.5 |
05/01/2022 |
33.47
|
936,900 | 31.83 | 33.89 | 31.41 | 7,300 | 37,000 | -1.1 |
04/01/2022 |
31.83
|
333,300 | 31.09 | 32.21 | 31.37 | 28,500 | 8,200 | 0.7 |
31/12/2021 |
31.09
|
290,700 | 30.95 | 31.27 | 30.85 | 500 | 600 | -0.0 |
30/12/2021 |
30.95
|
411,000 | 31.27 | 31.37 | 30.85 | 400 | 7,800 | -0.2 |
29/12/2021 |
31.27
|
501,000 | 31.83 | 31.83 | 31.13 | 1,000 | 19,800 | -0.6 |
28/12/2021 |
31.83
|
507,700 | 32.11 | 32.30 | 31.69 | 20,000 | 200 | 0.7 |
27/12/2021 |
32.11
|
263,400 | 31.83 | 32.49 | 31.55 | 8,100 | 11,200 | -0.1 |
24/12/2021 |
31.83
|
525,700 | 31.74 | 32.49 | 31.32 | 12,600 | 8,000 | 0.2 |
23/12/2021 |
31.74
|
918,300 | 33.61 | 33.61 | 31.74 | 2,100 | 18,900 | -0.6 |
22/12/2021 |
33.61
|
692,300 | 34.26 | 34.35 | 33.33 | 300 | 2,500 | -0.1 |
21/12/2021 |
34.26
|
570,200 | 34.26 | 35.01 | 33.70 | 3,900 | 7,400 | -0.1 |
20/12/2021 |
34.26
|
1,427,000 | 33.05 | 34.54 | 33.37 | 14,500 | 47,800 | -1.2 |
17/12/2021 |
33.05
|
750,300 | 32.30 | 33.47 | 32.35 | 16,400 | 7,800 | 0.3 |
16/12/2021 |
32.30
|
289,400 | 32.25 | 32.81 | 31.74 | 2,900 | 2,100 | 0.0 |
15/12/2021 |
32.25
|
249,300 | 32.49 | 33.05 | 32.21 | 0 | 11,200 | -0.4 |
14/12/2021 |
32.49
|
304,000 | 32.95 | 33.33 | 32.21 | 0 | 15,800 | -0.6 |
13/12/2021 |
32.95
|
529,100 | 31.74 | 33.19 | 31.74 | 6,700 | 2,700 | 0.1 |
10/12/2021 |
31.74
|
531,100 | 31.74 | 32.21 | 31.27 | 5,400 | 15,200 | -0.3 |
09/12/2021 |
31.74
|
245,500 | 31.18 | 31.88 | 30.90 | 26,600 | 5,800 | 0.7 |
08/12/2021 |
31.18
|
378,800 | 31.65 | 32.21 | 31.13 | 0 | 15,100 | -0.5 |
07/12/2021 |
31.65
|
315,300 | 30.95 | 32.21 | 31.09 | 6,300 | 8,600 | -0.1 |
06/12/2021 |
30.95
|
560,800 | 32.67 | 32.67 | 30.71 | 800 | 39,100 | -1.3 |
03/12/2021 |
32.67
|
426,400 | 34.17 | 34.35 | 32.49 | 2,000 | 42,900 | -1.5 |
02/12/2021 |
34.17
|
745,200 | 32.77 | 34.54 | 32.86 | 600 | 18,300 | -0.6 |
01/12/2021 |
32.77
|
481,300 | 32.21 | 33.61 | 31.83 | 0 | 8,500 | -0.3 |
30/11/2021 |
32.21
|
553,500 | 32.30 | 32.86 | 32.21 | 0 | 4,500 | -0.2 |
29/11/2021 |
32.30
|
467,000 | 32.86 | 32.86 | 30.99 | 15,600 | 3,300 | 0.4 |