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) |
-1.90 | -7.69% | 2,824,200 | -226,640 | -5.5 |
22.50
25.05
22.80
|
2 tháng
(2024-07-22) |
-1.30 | -5.39% | 6,297,600 | -777,660 | -18.6 |
22.50
25.05
22.80
|
3 tháng
(2024-06-24) |
-2.20 | -8.80% | 14,196,100 | -584,309 | -13.5 |
22.50
26.80
22.80
|
6 tháng
(2024-03-25) |
-1.04 | -4.36% | 34,299,000 | -1,313,649 | -32.2 |
21.98
27.08
22.80
|
12 tháng
(2023-09-26) |
-0.17 | -0.72% | 55,975,900 | -2,935,149 | -67.7 |
19.92
27.08
22.80
|
24 tháng
(2022-10-03) |
0.03 | 0.15% | 115,088,900 | -1,794,225 | -32.8 |
14.55
27.08
22.80
|
36 tháng
(2021-10-06) |
-11.85 | -34.20% | 253,235,400 | -423,457 | 4.0 |
14.55
40.78
22.80
|
60 tháng
(2019-10-17) |
6.59 | 40.64% | 462,137,090 | -7,158,607 | -200.6 |
9.06
40.78
22.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2022 |
30.44
|
271,000 | 29.69 | 30.44 | 29.44 | 7,100 | 14,900 | -0.3 |
26/04/2022 |
29.69
|
729,900 | 28.56 | 30.02 | 27.19 | 404,400 | 82,900 | 11.0 |
25/04/2022 |
28.56
|
786,000 | 30.69 | 31.19 | 28.56 | 12,800 | 42,900 | -1.1 |
22/04/2022 |
30.69
|
793,300 | 31.27 | 32.27 | 29.27 | 4,200 | 29,500 | -1.0 |
21/04/2022 |
31.27
|
848,600 | 30.90 | 32.94 | 29.27 | 319,800 | 4,500 | 11.5 |
20/04/2022 |
30.90
|
611,400 | 32.11 | 32.61 | 30.86 | 43,200 | 33,700 | 0.4 |
19/04/2022 |
32.11
|
616,500 | 33.44 | 34.36 | 32.11 | 33,900 | 70,000 | -1.5 |
18/04/2022 |
33.44
|
631,100 | 34.53 | 34.82 | 33.27 | 3,400 | 89,300 | -3.5 |
15/04/2022 |
34.53
|
971,000 | 32.86 | 34.94 | 32.15 | 300 | 48,000 | -1.9 |
14/04/2022 |
32.86
|
426,800 | 33.02 | 33.36 | 32.61 | 3,200 | 2,500 | 0.0 |
13/04/2022 |
33.02
|
725,300 | 32.19 | 33.11 | 31.69 | 26,800 | 4,100 | 0.9 |
12/04/2022 |
32.19
|
1,109,900 | 34.28 | 34.44 | 31.90 | 68,000 | 32,500 | 1.4 |
08/04/2022 |
34.28
|
976,300 | 35.53 | 35.61 | 34.19 | 77,700 | 10,100 | 2.8 |
07/04/2022 |
35.53
|
918,400 | 36.28 | 36.69 | 35.53 | 19,500 | 142,900 | -5.4 |
06/04/2022 |
36.28
|
900,900 | 36.19 | 36.65 | 35.44 | 49,800 | 33,100 | 0.7 |
05/04/2022 |
36.19
|
536,100 | 36.28 | 36.36 | 35.44 | 39,200 | 0 | 1.7 |
04/04/2022 |
36.28
|
1,024,900 | 36.28 | 37.11 | 36.28 | 25,100 | 46,500 | -1.0 |
01/04/2022 |
36.28
|
1,294,000 | 35.44 | 36.69 | 34.86 | 27,500 | 11,500 | 0.7 |
31/03/2022 |
35.44
|
606,700 | 35.69 | 36.03 | 34.86 | 24,300 | 20,700 | 0.2 |
30/03/2022 |
35.69
|
695,800 | 36.36 | 37.19 | 35.23 | 37,400 | 21,700 | 0.7 |
29/03/2022 |
36.36
|
1,303,500 | 35.32 | 36.69 | 35.28 | 3,800 | 10,100 | -0.3 |
28/03/2022 |
35.32
|
536,500 | 35.28 | 35.44 | 34.28 | 54,800 | 12,400 | 1.8 |
25/03/2022 |
35.28
|
690,500 | 35.15 | 35.69 | 35.03 | 36,100 | 5,300 | 1.3 |
24/03/2022 |
35.15
|
626,600 | 35.44 | 35.69 | 34.69 | 25,900 | 3,100 | 1.0 |
23/03/2022 |
35.44
|
953,200 | 35.03 | 36.53 | 34.86 | 48,000 | 9,800 | 1.6 |
22/03/2022 |
35.03
|
606,400 | 35.28 | 35.65 | 34.53 | 102,600 | 1,000 | 4.3 |
21/03/2022 |
35.28
|
1,789,100 | 33.27 | 35.44 | 33.27 | 23,900 | 23,500 | 0.0 |
18/03/2022 |
33.27
|
197,800 | 33.19 | 33.44 | 33.15 | 11,600 | 600 | 0.4 |
17/03/2022 |
33.19
|
202,300 | 32.94 | 33.69 | 33.02 | 2,100 | 1,200 | 0.0 |
16/03/2022 |
32.94
|
247,700 | 32.27 | 33.11 | 32.11 | 11,500 | 1,000 | 0.4 |
15/03/2022 |
32.27
|
316,600 | 32.27 | 32.52 | 31.82 | 91,300 | 19,500 | 2.8 |
14/03/2022 |
32.27
|
562,300 | 33.27 | 33.27 | 32.11 | 13,800 | 32,700 | -0.7 |
11/03/2022 |
33.27
|
503,200 | 33.90 | 34.07 | 33.11 | 21,800 | 6,400 | 0.6 |
10/03/2022 |
33.90
|
556,100 | 33.61 | 34.19 | 33.61 | 23,300 | 2,400 | 0.8 |
09/03/2022 |
33.61
|
724,700 | 33.23 | 34.19 | 32.69 | 4,000 | 17,400 | -0.5 |
08/03/2022 |
33.23
|
1,053,500 | 33.44 | 34.53 | 32.82 | 10,700 | 7,000 | 0.1 |
07/03/2022 |
33.44
|
427,300 | 33.36 | 33.69 | 32.77 | 3,700 | 15,200 | -0.5 |
04/03/2022 |
33.36
|
444,700 | 33.36 | 33.73 | 32.73 | 1,400 | 5,000 | -0.1 |
03/03/2022 |
33.36
|
361,700 | 33.19 | 33.78 | 33.02 | 1,400 | 9,200 | -0.3 |
02/03/2022 |
33.19
|
630,900 | 33.90 | 33.98 | 33.02 | 2,000 | 3,500 | -0.1 |
01/03/2022 |
33.90
|
873,800 | 32.52 | 34.03 | 32.77 | 20,600 | 5,900 | 0.6 |
28/02/2022 |
32.52
|
394,300 | 31.69 | 32.52 | 31.61 | 1,100 | 4,800 | -0.1 |
25/02/2022 |
31.69
|
323,800 | 31.69 | 32.36 | 31.69 | 4,900 | 2,800 | 0.1 |
24/02/2022 |
31.69
|
916,900 | 31.86 | 32.52 | 31.11 | 3,200 | 8,300 | -0.2 |
23/02/2022 |
31.86
|
379,900 | 31.61 | 32.36 | 31.57 | 8,500 | 0 | 0.3 |
22/02/2022 |
31.61
|
322,200 | 32.44 | 32.44 | 31.44 | 1,000 | 14,600 | -0.5 |
21/02/2022 |
32.44
|
194,500 | 32.48 | 32.48 | 31.94 | 600 | 600 | -0 |
18/02/2022 |
32.48
|
231,900 | 32.52 | 32.52 | 31.61 | 5,900 | 600 | 0.2 |
17/02/2022 |
32.52
|
139,800 | 32.77 | 32.77 | 32.11 | 300 | 3,400 | -0.1 |
16/02/2022 |
32.77
|
212,200 | 31.65 | 32.94 | 31.69 | 2,200 | 1,800 | 0.0 |
15/02/2022 |
31.65
|
102,800 | 31.19 | 31.65 | 31.02 | 4,100 | 4,000 | 0.0 |
14/02/2022 |
31.19
|
197,700 | 31.90 | 31.90 | 30.86 | 8,600 | 200 | 0.3 |
11/02/2022 |
31.90
|
120,700 | 32.48 | 32.48 | 31.86 | 0 | 8,300 | -0.3 |
10/02/2022 |
32.48
|
191,400 | 32.57 | 32.65 | 31.82 | 3,800 | 27,200 | -0.9 |
09/02/2022 |
32.57
|
385,600 | 32.40 | 32.98 | 32.40 | 4,000 | 24,500 | -0.8 |
08/02/2022 |
32.40
|
284,000 | 30.69 | 32.48 | 30.31 | 5,000 | 4,500 | 0.0 |
07/02/2022 |
30.69
|
309,100 | 29.61 | 30.86 | 29.65 | 19,200 | 1,500 | 0.6 |
28/01/2022 |
29.61
|
438,500 | 29.40 | 29.77 | 28.98 | 166,300 | 11,100 | 5.5 |
27/01/2022 |
29.40
|
128,300 | 29.73 | 30.06 | 29.19 | 1,500 | 100 | 0.1 |
26/01/2022 |
29.73
|
264,700 | 28.35 | 30.02 | 28.35 | 7,200 | 107,000 | -3.3 |
25/01/2022 |
28.35
|
1,418,800 | 29.48 | 29.48 | 27.44 | 392,900 | 3,900 | 12.9 |
24/01/2022 |
29.48
|
1,105,300 | 31.69 | 32.27 | 29.48 | 36,700 | 7,100 | 1.1 |
21/01/2022 |
31.69
|
516,300 | 32.52 | 32.94 | 31.69 | 18,400 | 110,600 | -3.5 |
20/01/2022 |
32.52
|
272,000 | 32.52 | 32.57 | 32.11 | 2,300 | 29,100 | -1.0 |
19/01/2022 |
32.52
|
276,400 | 33.36 | 35.03 | 32.52 | 7,000 | 3,400 | 0.1 |
18/01/2022 |
33.36
|
592,200 | 33.94 | 33.94 | 32.52 | 23,700 | 6,200 | 0.7 |
17/01/2022 |
33.94
|
239,100 | 34.94 | 34.94 | 33.94 | 2,600 | 14,800 | -0.5 |
14/01/2022 |
34.94
|
379,900 | 35.03 | 35.11 | 33.36 | 37,800 | 7,700 | 1.2 |
13/01/2022 |
35.03
|
543,600 | 33.78 | 35.03 | 33.19 | 4,400 | 29,800 | -1.0 |
12/01/2022 |
33.78
|
450,600 | 33.78 | 33.82 | 32.61 | 30,900 | 79,000 | -1.9 |
11/01/2022 |
33.78
|
587,200 | 34.11 | 34.11 | 32.94 | 14,000 | 66,500 | -2.1 |
10/01/2022 |
34.11
|
1,059,100 | 35.03 | 35.03 | 33.57 | 21,700 | 123,600 | -4.1 |
07/01/2022 |
35.03
|
646,100 | 35.74 | 35.86 | 34.98 | 0 | 34,600 | -1.5 |
06/01/2022 |
35.74
|
592,400 | 35.69 | 35.86 | 35.11 | 15,700 | 72,000 | -2.4 |
05/01/2022 |
35.69
|
912,100 | 36.36 | 36.36 | 35.57 | 201,800 | 78,300 | 5.3 |
04/01/2022 |
36.36
|
413,800 | 36.36 | 36.36 | 35.82 | 10,600 | 73,100 | -2.7 |
31/12/2021 |
36.36
|
297,500 | 36.24 | 36.69 | 35.86 | 0 | 15,500 | -0.7 |
30/12/2021 |
36.24
|
275,900 | 35.40 | 36.61 | 35.03 | 112,700 | 17,000 | 4.1 |
29/12/2021 |
35.40
|
727,000 | 35.99 | 36.11 | 35.15 | 204,600 | 51,000 | 6.5 |
28/12/2021 |
35.99
|
465,700 | 35.94 | 36.99 | 35.69 | 8,100 | 16,300 | -0.4 |
27/12/2021 |
35.94
|
523,300 | 37.11 | 37.53 | 35.86 | 5,000 | 36,500 | -1.4 |
24/12/2021 |
37.11
|
591,500 | 37.40 | 37.78 | 36.53 | 8,100 | 18,500 | -0.5 |
23/12/2021 |
37.40
|
419,800 | 38.20 | 38.61 | 36.19 | 1,400 | 34,600 | -1.5 |
22/12/2021 |
38.20
|
958,500 | 38.78 | 39.11 | 38.20 | 1,800 | 16,500 | -0.7 |
21/12/2021 |
38.78
|
1,962,000 | 37.28 | 39.15 | 36.90 | 21,700 | 22,500 | -0.0 |
20/12/2021 |
37.28
|
607,500 | 37.11 | 37.69 | 36.65 | 23,600 | 27,000 | -0.1 |
17/12/2021 |
37.11
|
662,800 | 36.19 | 37.53 | 35.86 | 66,000 | 58,900 | 0.3 |
16/12/2021 |
36.19
|
553,700 | 36.07 | 36.69 | 35.11 | 231,800 | 12,400 | 9.5 |
15/12/2021 |
36.07
|
250,700 | 36.99 | 36.99 | 35.69 | 8,700 | 17,700 | -0.4 |
14/12/2021 |
36.99
|
521,000 | 36.19 | 37.78 | 36.69 | 20,000 | 61,400 | -1.8 |
13/12/2021 |
36.19
|
328,800 | 35.48 | 36.36 | 35.53 | 1,400 | 37,400 | -1.5 |
10/12/2021 |
35.48
|
448,500 | 34.36 | 36.19 | 34.19 | 16,600 | 11,500 | 0.2 |
09/12/2021 |
34.36
|
236,200 | 34.44 | 34.44 | 33.98 | 5,700 | 0 | 0.2 |
08/12/2021 |
34.44
|
453,700 | 34.36 | 34.61 | 33.78 | 5,500 | 6,000 | -0.0 |
07/12/2021 |
34.36
|
478,900 | 34.15 | 34.61 | 32.61 | 25,400 | 27,800 | -0.1 |
06/12/2021 |
34.15
|
1,247,600 | 36.69 | 36.69 | 34.15 | 95,600 | 45,200 | 2.2 |
03/12/2021 |
36.69
|
634,800 | 37.74 | 37.82 | 36.69 | 80,600 | 36,900 | 2.0 |
02/12/2021 |
37.74
|
495,500 | 37.78 | 37.95 | 37.44 | 32,600 | 18,000 | 0.7 |
01/12/2021 |
37.78
|
374,500 | 37.61 | 37.95 | 37.11 | 15,400 | 13,300 | 0.1 |
30/11/2021 |
37.61
|
731,700 | 37.61 | 38.36 | 36.99 | 15,600 | 10,100 | 0.3 |