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) |
-0.25 | -1.83% | 325,200 | -10,300 | -0.1 |
13.35
13.95
13.60
|
2 tháng
(2024-07-22) |
-1.30 | -8.84% | 691,900 | -21,100 | -0.3 |
13.35
14.70
13.60
|
3 tháng
(2024-06-21) |
-1.95 | -12.70% | 1,040,200 | -20,600 | -0.3 |
13.35
15.35
13.60
|
6 tháng
(2024-03-25) |
-2.60 | -16.25% | 3,114,300 | -43,900 | -0.6 |
13.35
16.10
13.60
|
12 tháng
(2023-09-25) |
-5.10 | -27.57% | 7,269,900 | -50,228 | -0.8 |
13.35
18.75
13.60
|
24 tháng
(2022-09-30) |
-4.90 | -26.78% | 20,786,600 | -100,136 | -4.0 |
12.90
23
13.60
|
36 tháng
(2021-10-05) |
-8.70 | -39.37% | 74,373,500 | -202,656 | -4.0 |
12.90
63.33
13.60
|
60 tháng
(2019-10-16) |
-3.64 | -21.36% | 100,961,120 | -870,946 | -13.2 |
11.64
63.33
13.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
24.93
|
29,900 | 26.79 | 26.79 | 24.93 | 0 | 0 | 0 |
25/04/2022 |
26.79
|
23,300 | 28.79 | 28.79 | 26.79 | 0 | 0 | 0 |
22/04/2022 |
28.79
|
78,300 | 30.93 | 30.93 | 28.79 | 200 | 0 | 0.0 |
21/04/2022 |
30.93
|
138,800 | 33.23 | 33.23 | 30.93 | 0 | 0 | 0 |
20/04/2022 |
33.23
|
345,200 | 35.71 | 35.71 | 33.23 | 23,900 | 0 | 0.8 |
19/04/2022 |
35.71
|
196,900 | 38.06 | 38.79 | 35.52 | 900 | 6,900 | -0.2 |
18/04/2022 |
38.06
|
260,800 | 39.32 | 39.91 | 37.71 | 1,200 | 21,900 | -0.8 |
15/04/2022 |
39.32
|
169,200 | 37.67 | 40.01 | 37.52 | 5,800 | 4,600 | 0.0 |
14/04/2022 |
37.67
|
154,100 | 37.03 | 38.06 | 36.10 | 11,000 | 4,000 | 0.3 |
13/04/2022 |
37.03
|
448,300 | 38.30 | 38.30 | 35.67 | 41,000 | 0 | 1.5 |
12/04/2022 |
38.30
|
410,000 | 41.18 | 41.96 | 38.30 | 10,900 | 7,300 | 0.1 |
08/04/2022 |
41.18
|
221,900 | 42.84 | 43.42 | 40.98 | 5,300 | 8,500 | -0.1 |
07/04/2022 |
42.84
|
169,000 | 43.91 | 44.69 | 41.28 | 2,300 | 4,500 | -0.1 |
06/04/2022 |
43.91
|
257,500 | 45.08 | 45.37 | 43.62 | 10,400 | 2,100 | 0.4 |
05/04/2022 |
45.08
|
282,600 | 45.13 | 45.86 | 43.62 | 2,900 | 500 | 0.1 |
04/04/2022 |
45.13
|
201,100 | 46.11 | 47.03 | 44.89 | 0 | 19,600 | -0.9 |
01/04/2022 |
46.11
|
682,200 | 43.47 | 46.50 | 40.45 | 43,500 | 1,800 | 1.8 |
31/03/2022 |
43.47
|
690,700 | 46.69 | 46.69 | 43.47 | 23,500 | 800 | 1.0 |
30/03/2022 |
46.69
|
709,500 | 50.16 | 50.16 | 46.69 | 0 | 4,800 | -0.2 |
29/03/2022 |
50.16
|
456,900 | 51.72 | 51.72 | 49.96 | 2,000 | 600 | 0.1 |
28/03/2022 |
51.72
|
253,400 | 53.18 | 53.28 | 50.84 | 3,600 | 2,300 | 0.1 |
25/03/2022 |
53.18
|
494,200 | 49.77 | 53.18 | 48.89 | 15,000 | 800 | 0.7 |
24/03/2022 |
49.77
|
987,800 | 50.45 | 52.69 | 46.94 | 12,600 | 30,100 | -0.8 |
23/03/2022 |
50.45
|
164,700 | 54.16 | 54.16 | 50.45 | 0 | 0 | 0 |
22/03/2022 |
54.16
|
347,100 | 58.16 | 58.16 | 54.16 | 0 | 3,100 | -0.2 |
21/03/2022 |
58.16
|
1,121,700 | 62.45 | 63.43 | 58.16 | 7,800 | 0 | 0.5 |
18/03/2022 |
62.45
|
327,100 | 61.47 | 63.33 | 61.18 | 21,900 | 0 | 1.4 |
17/03/2022 |
61.47
|
620,900 | 60.60 | 61.96 | 57.08 | 12,900 | 0 | 0.8 |
16/03/2022 |
60.60
|
553,300 | 63.13 | 63.43 | 60.60 | 6,100 | 8,500 | -0.2 |
15/03/2022 |
63.13
|
427,900 | 63.33 | 64.69 | 60.50 | 7,600 | 2,500 | 0.3 |
14/03/2022 |
63.33
|
440,400 | 62.45 | 65.09 | 61.57 | 4,100 | 10,200 | -0.4 |
11/03/2022 |
62.45
|
607,600 | 58.74 | 62.74 | 58.94 | 16,700 | 1,200 | 1.0 |
10/03/2022 |
58.74
|
491,900 | 54.94 | 58.74 | 54.94 | 32,800 | 2,400 | 1.8 |
09/03/2022 |
54.94
|
776,100 | 58.65 | 60.30 | 54.55 | 500 | 7,000 | -0.4 |
08/03/2022 |
58.65
|
606,100 | 57.77 | 61.57 | 57.86 | 1,900 | 38,800 | -2.3 |
07/03/2022 |
57.77
|
342,000 | 54.16 | 57.86 | 54.16 | 1,900 | 11,100 | -0.5 |
04/03/2022 |
54.16
|
435,900 | 51.81 | 54.64 | 51.72 | 18,800 | 9,000 | 0.5 |
03/03/2022 |
51.81
|
410,300 | 51.72 | 53.57 | 49.77 | 12,300 | 100 | 0.6 |
02/03/2022 |
51.72
|
446,700 | 50.74 | 53.96 | 50.84 | 3,000 | 20,000 | -0.9 |
01/03/2022 |
50.74
|
623,800 | 47.42 | 50.74 | 47.03 | 15,800 | 4,000 | 0.6 |
28/02/2022 |
47.42
|
460,900 | 46.35 | 47.81 | 46.45 | 3,800 | 4,400 | -0.0 |
25/02/2022 |
46.35
|
620,400 | 44.50 | 47.33 | 44.20 | 6,800 | 0 | 0.3 |
24/02/2022 |
44.50
|
506,100 | 44.11 | 44.89 | 43.42 | 3,800 | 1,700 | 0.1 |
23/02/2022 |
44.11
|
312,700 | 43.91 | 44.69 | 43.86 | 4,900 | 3,300 | 0.1 |
22/02/2022 |
43.91
|
436,700 | 42.79 | 45.23 | 41.86 | 5,800 | 900 | 0.2 |
21/02/2022 |
42.79
|
210,300 | 42.74 | 43.23 | 42.45 | 3,000 | 200 | 0.1 |
18/02/2022 |
42.74
|
454,600 | 42.06 | 44.40 | 41.18 | 9,200 | 2,800 | 0.3 |
17/02/2022 |
42.06
|
700,300 | 39.32 | 42.06 | 39.23 | 16,600 | 0 | 0.7 |
16/02/2022 |
39.32
|
269,500 | 39.28 | 39.52 | 38.64 | 0 | 100 | -0.0 |
15/02/2022 |
39.28
|
332,700 | 38.74 | 39.52 | 38.54 | 6,200 | 1,900 | 0.2 |
14/02/2022 |
38.74
|
523,800 | 38.74 | 39.52 | 37.18 | 800 | 3,000 | -0.1 |
11/02/2022 |
38.74
|
168,100 | 39.08 | 39.13 | 38.06 | 0 | 2,500 | -0.1 |
10/02/2022 |
39.08
|
287,100 | 39.76 | 39.76 | 38.64 | 0 | 8,000 | -0.3 |
09/02/2022 |
39.76
|
536,900 | 38.74 | 40.01 | 37.08 | 1,400 | 3,000 | -0.1 |
08/02/2022 |
38.74
|
105,300 | 39.23 | 39.32 | 38.10 | 300 | 8,400 | -0.3 |
07/02/2022 |
39.23
|
137,300 | 39.03 | 40.01 | 39.03 | 4,300 | 7,100 | -0.1 |
28/01/2022 |
39.03
|
690,600 | 36.59 | 39.13 | 36.59 | 9,600 | 1,900 | 0.3 |
27/01/2022 |
36.59
|
159,400 | 36.69 | 37.08 | 35.03 | 0 | 5,900 | -0.2 |
26/01/2022 |
36.69
|
151,800 | 37.08 | 37.76 | 36.59 | 0 | 12,400 | -0.3 |
25/01/2022 |
37.08
|
124,900 | 37.08 | 37.86 | 36.59 | 0 | 4,200 | -0.2 |
24/01/2022 |
37.08
|
271,700 | 37.08 | 37.86 | 36.59 | 300 | 11,400 | -0.4 |
21/01/2022 |
37.08
|
150,300 | 35.91 | 38.45 | 37.08 | 2,100 | 1,000 | 0.0 |
20/01/2022 |
35.91
|
68,800 | 35.91 | 36.10 | 35.18 | 6,000 | 0 | 0.2 |
19/01/2022 |
35.91
|
92,000 | 36.10 | 36.20 | 34.64 | 10,500 | 400 | 0.4 |
18/01/2022 |
36.10
|
246,500 | 37.08 | 37.86 | 35.42 | 5,200 | 70,000 | -2.5 |
17/01/2022 |
37.08
|
116,700 | 37.71 | 37.71 | 36.69 | 500 | 5,100 | -0.2 |
14/01/2022 |
37.71
|
190,200 | 37.57 | 37.86 | 36.74 | 9,500 | 0 | 0.4 |
13/01/2022 |
37.57
|
378,500 | 37.28 | 37.96 | 36.69 | 3,700 | 1,200 | 0.1 |
12/01/2022 |
37.28
|
379,000 | 36.40 | 37.47 | 35.62 | 10,600 | 100 | 0.4 |
11/01/2022 |
36.40
|
277,100 | 36.79 | 37.08 | 35.91 | 9,400 | 26,100 | -0.6 |
10/01/2022 |
36.79
|
293,000 | 37.96 | 38.64 | 36.59 | 1,400 | 9,500 | -0.3 |
07/01/2022 |
37.96
|
348,100 | 36.88 | 38.84 | 36.88 | 1,300 | 40,800 | -1.5 |
06/01/2022 |
36.88
|
318,800 | 34.49 | 36.88 | 34.49 | 1,900 | 6,000 | -0.2 |
05/01/2022 |
34.49
|
280,000 | 32.54 | 34.64 | 32.20 | 7,000 | 16,600 | -0.3 |
04/01/2022 |
32.54
|
413,200 | 31.62 | 32.59 | 31.66 | 12,200 | 1,500 | 0.4 |
31/12/2021 |
31.62
|
187,600 | 31.57 | 31.62 | 29.86 | 6,100 | 200 | 0.2 |
30/12/2021 |
31.57
|
157,900 | 31.81 | 31.86 | 30.74 | 5,400 | 100 | 0.2 |
29/12/2021 |
31.81
|
197,200 | 32.15 | 32.59 | 31.42 | 3,800 | 0 | 0.1 |
28/12/2021 |
32.15
|
443,100 | 30.10 | 32.20 | 30.10 | 5,000 | 7,200 | -0.1 |
27/12/2021 |
30.10
|
394,100 | 28.30 | 30.10 | 27.86 | 19,100 | 4,500 | 0.4 |
24/12/2021 |
28.30
|
89,000 | 28.30 | 28.49 | 27.91 | 1,300 | 0 | 0 |
23/12/2021 |
28.30
|
165,500 | 27.47 | 28.40 | 26.49 | 1,400 | 300 | 0.0 |
22/12/2021 |
27.47
|
180,400 | 27.71 | 27.71 | 26.93 | 4,200 | 600 | 0.1 |
21/12/2021 |
27.71
|
90,100 | 28.10 | 28.10 | 27.32 | 600 | 400 | 0.0 |
20/12/2021 |
28.10
|
101,900 | 28.20 | 28.40 | 27.81 | 0 | 900 | -0.0 |
17/12/2021 |
28.20
|
105,400 | 28.30 | 28.44 | 28.05 | 2,300 | 5,400 | -0.1 |
16/12/2021 |
28.30
|
159,100 | 28.35 | 28.54 | 27.32 | 1,100 | 0 | 0.0 |
15/12/2021 |
28.35
|
208,200 | 28.25 | 28.79 | 28.15 | 0 | 3,200 | -0.1 |
14/12/2021 |
28.25
|
182,900 | 27.57 | 28.25 | 27.03 | 2,200 | 200 | 0.1 |
13/12/2021 |
27.57
|
259,200 | 27.52 | 28.10 | 27.52 | 3,100 | 600 | 0.1 |
10/12/2021 |
27.52
|
59,600 | 27.52 | 28.30 | 26.69 | 600 | 1,100 | -0.0 |
09/12/2021 |
27.52
|
249,900 | 25.76 | 27.52 | 25.76 | 1,900 | 13,700 | -0.3 |
08/12/2021 |
25.76
|
24,100 | 25.76 | 26.25 | 25.76 | 100 | 1,700 | -0.0 |
07/12/2021 |
25.76
|
46,200 | 25.03 | 25.76 | 24.88 | 100 | 1,100 | -0.0 |
06/12/2021 |
25.03
|
104,700 | 25.57 | 26.15 | 24.39 | 0 | 4,600 | -0.1 |
03/12/2021 |
25.57
|
28,700 | 25.76 | 25.86 | 25.22 | 2,000 | 0 | 0.1 |
02/12/2021 |
25.76
|
78,700 | 25.57 | 25.86 | 25.27 | 2,600 | 0 | 0.1 |
01/12/2021 |
25.57
|
67,000 | 25.66 | 25.66 | 25.03 | 0 | 1,800 | -0.0 |
30/11/2021 |
25.66
|
83,200 | 25.57 | 26.00 | 25.37 | 16,800 | 500 | 0.4 |
29/11/2021 |
25.57
|
93,900 | 24.98 | 25.57 | 24.59 | 2,600 | 5,700 | 0 |