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) |
-0.10 | -0.64% | 305,611,700 | 12,586,346 | 194.4 |
14.60
16
15.60
|
2 tháng
(2024-07-22) |
1.75 | 12.64% | 477,064,700 | 2,064,882 | 50.1 |
12.20
16
15.60
|
3 tháng
(2024-06-24) |
-0.40 | -2.50% | 625,294,100 | -15,809,495 | -212.2 |
12.20
16.10
15.60
|
6 tháng
(2024-03-25) |
-4.10 | -20.81% | 1,323,293,100 | -15,111,107 | -174.2 |
12.20
20.80
15.60
|
12 tháng
(2023-09-26) |
-1.49 | -8.73% | 3,243,602,600 | -23,367,323 | -352.5 |
12.20
20.80
15.60
|
24 tháng
(2022-10-03) |
-2.30 | -12.83% | 7,286,879,200 | -81,082,886 | -980.1 |
8.08
21.87
15.60
|
36 tháng
(2021-10-06) |
-3.10 | -16.58% | 9,874,114,000 | -81,482,567 | -705.5 |
8.08
44.27
15.60
|
60 tháng
(2019-10-17) |
2.18 | 16.23% | 12,564,816,300 | -169,502,692 | -2,106.8 |
6.38
44.27
15.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2022 |
34.09
|
6,286,400 | 32.86 | 34.09 | 31.63 | 283,200 | 1,350,300 | -36.8 |
26/04/2022 |
32.86
|
8,310,200 | 31.67 | 33.14 | 29.83 | 327,500 | 319,900 | -0.4 |
25/04/2022 |
31.67
|
10,929,500 | 32.81 | 33.76 | 30.54 | 59,000 | 2,236,900 | -73.9 |
22/04/2022 |
32.81
|
12,287,800 | 30.68 | 32.81 | 30.30 | 3,850,100 | 860,400 | 101.8 |
21/04/2022 |
30.68
|
18,171,300 | 31.72 | 32.86 | 29.54 | 3,629,800 | 2,248,600 | 44.6 |
20/04/2022 |
31.72
|
13,769,800 | 33.90 | 34.61 | 31.67 | 2,227,300 | 2,660,600 | -14.4 |
19/04/2022 |
33.90
|
10,127,200 | 36.27 | 36.74 | 33.90 | 950,300 | 1,318,500 | -13.8 |
18/04/2022 |
36.27
|
11,462,600 | 35.51 | 36.36 | 33.71 | 1,834,700 | 44,000 | 66.5 |
15/04/2022 |
35.51
|
9,385,700 | 37.64 | 37.73 | 35.51 | 766,200 | 243,500 | 20.6 |
14/04/2022 |
37.64
|
6,172,200 | 37.69 | 38.25 | 37.36 | 1,448,700 | 1,357,100 | 3.7 |
13/04/2022 |
37.69
|
14,734,600 | 35.22 | 37.69 | 33.66 | 2,405,800 | 2,077,000 | 14.9 |
12/04/2022 |
35.22
|
15,032,600 | 37.88 | 38.68 | 35.22 | 677,800 | 310,000 | 13.6 |
08/04/2022 |
37.88
|
10,156,600 | 39.30 | 39.86 | 37.88 | 1,288,800 | 1,068,000 | 9.6 |
07/04/2022 |
39.30
|
10,609,800 | 41.00 | 41.10 | 38.87 | 524,200 | 271,900 | 10.9 |
06/04/2022 |
41.00
|
11,976,700 | 41.57 | 41.85 | 39.30 | 1,728,000 | 35,700 | 73.7 |
05/04/2022 |
41.57
|
9,797,900 | 41.28 | 42.42 | 40.24 | 404,600 | 114,100 | 12.8 |
04/04/2022 |
41.28
|
22,516,600 | 44.03 | 44.74 | 41.28 | 1,044,700 | 1,135,700 | -4.5 |
01/04/2022 |
44.03
|
11,456,300 | 44.13 | 44.60 | 43.08 | 784,500 | 55,200 | 34.1 |
31/03/2022 |
44.13
|
9,932,700 | 43.65 | 44.88 | 43.75 | 547,400 | 139,100 | 19.2 |
30/03/2022 |
43.65
|
14,311,300 | 44.27 | 44.79 | 42.61 | 1,646,100 | 243,700 | 65.4 |
29/03/2022 |
44.27
|
13,550,900 | 43.27 | 44.88 | 43.13 | 494,800 | 1,211,800 | -33.7 |
28/03/2022 |
43.27
|
17,102,600 | 44.03 | 44.08 | 41.57 | 926,700 | 420,500 | 23.2 |
25/03/2022 |
44.03
|
11,307,600 | 43.70 | 44.46 | 43.08 | 269,200 | 1,324,600 | -48.5 |
24/03/2022 |
43.70
|
21,821,500 | 42.89 | 44.93 | 42.61 | 396,700 | 4,066,200 | -169.7 |
23/03/2022 |
42.89
|
11,688,000 | 42.80 | 43.46 | 42.42 | 767,800 | 29,300 | 33.6 |
22/03/2022 |
42.80
|
12,474,500 | 42.42 | 43.75 | 42.71 | 872,600 | 453,000 | 19.3 |
21/03/2022 |
42.42
|
14,909,100 | 39.68 | 42.42 | 39.86 | 1,151,300 | 441,400 | 31.0 |
18/03/2022 |
39.68
|
10,101,500 | 39.39 | 40.39 | 39.20 | 1,650,800 | 710,500 | 39.6 |
17/03/2022 |
39.39
|
6,820,000 | 39.39 | 40.10 | 39.30 | 201,400 | 148,700 | 2.2 |
16/03/2022 |
39.39
|
8,419,900 | 38.02 | 39.68 | 38.16 | 376,000 | 200,400 | 7.2 |
15/03/2022 |
38.02
|
8,547,800 | 37.78 | 38.59 | 36.93 | 559,700 | 2,163,200 | -63.8 |
14/03/2022 |
37.78
|
15,285,300 | 38.44 | 39.68 | 37.02 | 538,100 | 3,664,000 | -127.0 |
11/03/2022 |
38.44
|
8,321,100 | 37.97 | 39.20 | 37.50 | 96,800 | 1,827,000 | -70.0 |
10/03/2022 |
37.97
|
7,717,800 | 36.79 | 38.78 | 37.40 | 565,800 | 1,816,500 | -50.4 |
09/03/2022 |
36.79
|
14,931,700 | 37.88 | 38.25 | 36.31 | 610,100 | 652,800 | -1.4 |
08/03/2022 |
37.88
|
13,754,300 | 39.77 | 39.77 | 37.83 | 2,776,600 | 2,375,700 | 15.8 |
07/03/2022 |
39.77
|
10,758,500 | 41.66 | 41.85 | 39.77 | 34,500 | 635,700 | -25.7 |
04/03/2022 |
41.66
|
8,228,900 | 41.57 | 42.99 | 41.19 | 1,503,100 | 43,300 | 65.7 |
03/03/2022 |
41.57
|
12,173,100 | 41.19 | 41.57 | 40.29 | 2,519,700 | 1,945,300 | 25.5 |
02/03/2022 |
41.19
|
10,920,500 | 40.91 | 42.04 | 40.24 | 565,700 | 1,116,200 | -23.9 |
01/03/2022 |
40.91
|
10,676,700 | 40.05 | 41.10 | 39.44 | 449,200 | 289,500 | 6.9 |
28/02/2022 |
40.05
|
8,759,600 | 40.91 | 41.47 | 39.77 | 78,800 | 715,500 | -27.2 |
25/02/2022 |
40.91
|
15,202,900 | 40.91 | 42.94 | 40.86 | 3,826,600 | 1,682,600 | 96.8 |
24/02/2022 |
40.91
|
24,021,200 | 38.25 | 40.91 | 36.74 | 2,083,900 | 607,100 | 60.4 |
23/02/2022 |
38.25
|
13,470,700 | 36.74 | 38.73 | 36.64 | 2,040,500 | 222,400 | 72.9 |
22/02/2022 |
36.74
|
14,392,000 | 37.40 | 37.40 | 35.56 | 2,566,500 | 531,300 | 78.7 |
21/02/2022 |
37.40
|
9,663,300 | 36.83 | 37.97 | 36.79 | 1,209,700 | 86,300 | 44.5 |
18/02/2022 |
36.83
|
11,529,700 | 36.08 | 37.36 | 35.51 | 1,781,000 | 883,800 | 35.2 |
17/02/2022 |
36.08
|
8,441,900 | 35.46 | 36.36 | 35.04 | 2,229,200 | 10,000 | 84.4 |
16/02/2022 |
35.46
|
6,639,800 | 35.32 | 36.17 | 35.18 | 71,900 | 764,400 | -26.0 |
15/02/2022 |
35.32
|
12,200,300 | 33.14 | 35.32 | 33.09 | 2,368,300 | 189,000 | 78.9 |
14/02/2022 |
33.14
|
6,524,900 | 33.24 | 34.04 | 32.48 | 81,100 | 39,500 | 1.4 |
11/02/2022 |
33.24
|
4,974,100 | 33.24 | 33.47 | 32.90 | 90,700 | 505,000 | -14.5 |
10/02/2022 |
33.24
|
8,037,000 | 33.71 | 33.90 | 32.76 | 373,000 | 2,154,200 | -62.4 |
09/02/2022 |
33.71
|
7,879,000 | 33.43 | 34.28 | 33.19 | 1,191,000 | 2,022,500 | -29.2 |
08/02/2022 |
33.43
|
6,349,800 | 32.76 | 33.85 | 32.67 | 1,495,100 | 56,700 | 50.6 |
07/02/2022 |
32.76
|
5,534,700 | 32.05 | 33.76 | 32.29 | 1,955,700 | 1,254,700 | 24.5 |
28/01/2022 |
32.05
|
6,962,700 | 32.86 | 33.24 | 31.86 | 2,013,800 | 950,500 | 37.5 |
27/01/2022 |
32.86
|
10,157,300 | 32.34 | 33.43 | 31.77 | 1,107,000 | 2,061,700 | -32.1 |
26/01/2022 |
32.34
|
8,947,000 | 30.58 | 32.38 | 29.87 | 2,509,600 | 478,700 | 62.5 |
25/01/2022 |
30.58
|
7,312,600 | 29.78 | 31.15 | 28.50 | 2,652,900 | 1,147,300 | 49.0 |
24/01/2022 |
29.78
|
8,344,600 | 32.01 | 32.01 | 29.78 | 1,507,600 | 1,524,900 | -0.1 |
21/01/2022 |
32.01
|
8,224,100 | 31.25 | 32.57 | 30.96 | 453,000 | 1,679,900 | -40.9 |
20/01/2022 |
31.25
|
6,276,300 | 30.02 | 31.53 | 29.92 | 993,400 | 993,700 | 0.7 |
19/01/2022 |
30.02
|
11,133,900 | 28.36 | 30.25 | 26.99 | 2,547,000 | 80,700 | 75.1 |
18/01/2022 |
28.36
|
8,869,400 | 31.91 | 31.91 | 28.36 | 1,305,600 | 480,200 | 25.4 |
17/01/2022 |
31.91
|
4,100,300 | 32.76 | 33.28 | 30.92 | 2,026,400 | 725,300 | 43.7 |
14/01/2022 |
32.76
|
7,100,600 | 32.76 | 33.76 | 30.87 | 610,900 | 478,000 | 4.4 |
13/01/2022 |
32.76
|
14,528,100 | 35.22 | 35.70 | 32.76 | 1,345,500 | 587,700 | 26.3 |
12/01/2022 |
35.22
|
21,541,100 | 35.89 | 35.89 | 33.38 | 3,346,900 | 705,200 | 98.3 |
11/01/2022 |
35.89
|
16,059,300 | 35.04 | 36.74 | 34.85 | 2,704,000 | 1,008,200 | 64.5 |
10/01/2022 |
35.04
|
13,380,600 | 37.12 | 38.82 | 35.04 | 1,068,200 | 880,200 | 6.7 |
07/01/2022 |
37.12
|
10,015,600 | 36.03 | 37.88 | 35.89 | 807,000 | 167,400 | 24.7 |
06/01/2022 |
36.03
|
14,184,100 | 33.71 | 36.03 | 33.71 | 793,100 | 155,400 | 23.8 |
05/01/2022 |
33.71
|
15,855,000 | 33.33 | 35.22 | 33.14 | 821,600 | 1,714,600 | -31.9 |
04/01/2022 |
33.33
|
7,877,500 | 33.14 | 34.23 | 32.86 | 255,800 | 127,000 | 4.5 |
31/12/2021 |
33.14
|
5,600,700 | 33.14 | 33.52 | 32.24 | 1,529,900 | 23,200 | 52.6 |
30/12/2021 |
33.14
|
5,979,800 | 33.80 | 34.04 | 32.62 | 19,800 | 6,400 | 0.5 |
29/12/2021 |
33.80
|
5,813,100 | 33.95 | 34.56 | 33.57 | 84,800 | 85,700 | -0.0 |
28/12/2021 |
33.95
|
9,862,000 | 33.33 | 34.61 | 33.19 | 1,392,300 | 22,400 | 49.5 |
27/12/2021 |
33.33
|
4,830,500 | 32.57 | 33.61 | 31.63 | 514,700 | 506,600 | 1.9 |
24/12/2021 |
32.57
|
9,859,200 | 32.15 | 32.76 | 30.77 | 685,100 | 604,000 | 2.7 |
23/12/2021 |
32.15
|
17,441,500 | 34.56 | 34.56 | 32.15 | 46,200 | 1,335,800 | -44.9 |
22/12/2021 |
34.56
|
8,627,000 | 33.95 | 35.22 | 33.76 | 129,300 | 145,000 | -0.6 |
21/12/2021 |
33.95
|
10,048,400 | 33.61 | 34.66 | 32.90 | 650,700 | 163,800 | 17.7 |
20/12/2021 |
33.61
|
12,020,900 | 34.28 | 34.28 | 32.67 | 549,300 | 855,500 | -10.8 |
17/12/2021 |
34.28
|
13,635,500 | 34.28 | 35.04 | 33.80 | 3,854,300 | 2,139,400 | 61.9 |
16/12/2021 |
34.28
|
13,632,300 | 32.19 | 34.28 | 32.43 | 257,100 | 1,692,600 | -51.5 |
15/12/2021 |
32.19
|
9,234,700 | 31.53 | 32.62 | 31.34 | 88,100 | 20,100 | 2.3 |
14/12/2021 |
31.53
|
9,778,400 | 32.29 | 32.67 | 31.29 | 364,000 | 313,800 | 1.8 |
13/12/2021 |
32.29
|
10,125,400 | 31.29 | 32.95 | 31.44 | 291,900 | 669,500 | -12.8 |
10/12/2021 |
31.29
|
10,725,300 | 31.29 | 32.34 | 31.06 | 737,800 | 283,800 | 15.1 |
09/12/2021 |
31.29
|
11,656,700 | 29.50 | 31.39 | 29.07 | 551,300 | 762,900 | -6.5 |
08/12/2021 |
29.50
|
6,068,800 | 29.54 | 30.25 | 29.40 | 156,300 | 226,000 | -2.2 |
07/12/2021 |
29.54
|
8,799,000 | 28.60 | 30.25 | 28.03 | 447,100 | 236,600 | 6.5 |
06/12/2021 |
28.60
|
18,150,200 | 29.45 | 30.21 | 27.41 | 897,900 | 3,025,100 | -64.5 |
03/12/2021 |
29.45
|
15,145,900 | 30.49 | 31.86 | 29.45 | 534,000 | 2,933,000 | -77.3 |
02/12/2021 |
30.49
|
15,849,200 | 31.48 | 31.82 | 30.06 | 276,700 | 5,249,400 | -160.3 |
01/12/2021 |
31.48
|
27,745,000 | 30.96 | 32.95 | 30.16 | 1,557,200 | 2,982,600 | -46.2 |
30/11/2021 |
30.96
|
4,623,500 | 28.98 | 30.96 | 30.96 | 1,400 | 422,000 | -13.8 |