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) |
1.70 | 3.95% | 63,652,100 | 724,470 | 30.5 |
42.10
44.80
44.70
|
2 tháng
(2024-07-22) |
6.35 | 16.56% | 126,958,500 | 883,030 | 34.8 |
34.65
44.80
44.70
|
3 tháng
(2024-06-21) |
0.30 | 0.68% | 164,565,000 | 196,774 | 4.2 |
34.65
44.80
44.70
|
6 tháng
(2024-03-25) |
1.49 | 3.46% | 292,952,200 | -124,372 | -10.5 |
34.65
48.10
44.70
|
12 tháng
(2023-09-25) |
18.21 | 68.74% | 534,444,900 | 9,400,562 | 447.2 |
22.95
48.10
44.70
|
24 tháng
(2022-09-30) |
24.66 | 123.04% | 931,050,200 | 8,965,722 | 522.1 |
8.38
48.10
44.70
|
36 tháng
(2021-10-05) |
16.57 | 58.89% | 1,097,400,600 | 17,972,399 | 897.3 |
8.38
48.10
44.70
|
60 tháng
(2019-10-16) |
40.26 | 906.36% | 1,313,460,920 | 17,578,409 | 887.6 |
3.88
48.10
44.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
22.66
|
471,800 | 22.96 | 23.16 | 21.36 | 28,500 | 24,700 | 0.1 |
25/04/2022 |
22.96
|
450,400 | 24.68 | 24.83 | 22.96 | 300 | 46,400 | -2.3 |
22/04/2022 |
24.68
|
403,800 | 25.47 | 26.11 | 23.92 | 700 | 3,800 | -0.2 |
21/04/2022 |
25.47
|
418,800 | 24.63 | 26.11 | 23.80 | 4,900 | 2,200 | 0.1 |
20/04/2022 |
24.63
|
527,000 | 24.78 | 25.62 | 23.65 | 37,300 | 0 | 1.9 |
19/04/2022 |
24.78
|
1,006,800 | 26.60 | 27.15 | 24.78 | 5,100 | 19,300 | -0.7 |
18/04/2022 |
26.60
|
897,700 | 28.58 | 28.58 | 26.60 | 700 | 8,400 | -0.4 |
15/04/2022 |
28.58
|
641,900 | 28.58 | 30.05 | 28.33 | 1,100 | 18,600 | -1.0 |
14/04/2022 |
28.58
|
390,100 | 28.92 | 29.31 | 28.23 | 16,700 | 3,100 | 0.8 |
13/04/2022 |
28.92
|
748,000 | 28.18 | 29.46 | 27.10 | 18,700 | 200 | 1.0 |
12/04/2022 |
28.18
|
740,400 | 30.25 | 30.79 | 28.18 | 35,000 | 15,500 | 1.2 |
08/04/2022 |
30.25
|
749,000 | 29.91 | 31.29 | 29.56 | 12,400 | 300 | 0.7 |
07/04/2022 |
29.91
|
1,161,200 | 30.84 | 31.53 | 29.91 | 2,300 | 4,300 | -0.1 |
06/04/2022 |
30.84
|
756,300 | 29.81 | 31.04 | 29.31 | 18,900 | 2,300 | 1.0 |
05/04/2022 |
29.81
|
996,600 | 30.30 | 31.33 | 29.56 | 3,800 | 3,700 | 0.0 |
04/04/2022 |
30.30
|
1,782,700 | 28.33 | 30.30 | 28.58 | 1,400 | 800 | 0.0 |
01/04/2022 |
28.33
|
468,300 | 27.10 | 28.48 | 26.41 | 8,800 | 4,700 | 0.2 |
31/03/2022 |
27.10
|
353,800 | 27.98 | 28.08 | 27.10 | 1,000 | 10,800 | -0.5 |
30/03/2022 |
27.98
|
469,300 | 28.97 | 29.17 | 27.84 | 7,800 | 2,000 | 0.3 |
29/03/2022 |
28.97
|
1,749,800 | 28.23 | 29.66 | 28.23 | 755,500 | 14,400 | 44.2 |
28/03/2022 |
28.23
|
1,442,100 | 26.51 | 28.23 | 26.56 | 752,700 | 9,100 | 41.6 |
25/03/2022 |
26.51
|
374,300 | 25.77 | 26.51 | 25.37 | 123,500 | 5,100 | 6.3 |
24/03/2022 |
25.77
|
180,400 | 25.96 | 26.11 | 25.57 | 4,400 | 5,900 | -0.1 |
23/03/2022 |
25.96
|
197,200 | 26.11 | 26.36 | 25.96 | 2,900 | 0 | 0.2 |
22/03/2022 |
26.11
|
199,000 | 25.96 | 26.31 | 26.06 | 3,500 | 1,100 | 0.1 |
21/03/2022 |
25.96
|
217,600 | 25.62 | 26.11 | 25.72 | 4,000 | 0 | 0.2 |
18/03/2022 |
25.62
|
190,600 | 25.37 | 25.62 | 25.13 | 700 | 2,200 | -0.1 |
17/03/2022 |
25.37
|
128,500 | 24.98 | 25.57 | 25.18 | 4,600 | 0 | 0.2 |
16/03/2022 |
24.98
|
189,800 | 24.88 | 25.23 | 24.93 | 6,400 | 0 | 0.3 |
15/03/2022 |
24.88
|
260,600 | 24.56 | 25.08 | 24.22 | 24,800 | 0 | 1.3 |
14/03/2022 |
24.56
|
670,600 | 25.87 | 25.87 | 24.36 | 1,700 | 16,600 | -0.7 |
11/03/2022 |
25.87
|
707,200 | 27.10 | 27.10 | 25.87 | 1,900 | 16,000 | -0.7 |
10/03/2022 |
27.10
|
404,400 | 27.64 | 28.53 | 27.05 | 100 | 100 | 0 |
09/03/2022 |
27.64
|
531,800 | 27.69 | 27.84 | 26.56 | 0 | 7,000 | -0.4 |
08/03/2022 |
27.69
|
500,700 | 28.18 | 28.58 | 26.85 | 2,500 | 5,500 | -0.2 |
07/03/2022 |
28.18
|
343,400 | 28.43 | 28.53 | 27.64 | 200 | 5,100 | -0.3 |
04/03/2022 |
28.43
|
435,800 | 28.58 | 29.31 | 28.43 | 0 | 12,400 | -0.7 |
03/03/2022 |
28.58
|
664,100 | 27.54 | 28.58 | 27.10 | 100 | 5,800 | -0.3 |
02/03/2022 |
27.54
|
591,400 | 28.23 | 28.23 | 27.39 | 2,900 | 16,900 | -0.8 |
01/03/2022 |
28.23
|
326,200 | 28.13 | 28.82 | 27.64 | 8,200 | 0 | 0.5 |
28/02/2022 |
28.13
|
463,300 | 28.62 | 29.02 | 28.08 | 1,300 | 22,000 | -1.2 |
25/02/2022 |
28.62
|
663,900 | 28.53 | 29.31 | 28.08 | 11,000 | 5,800 | 0.3 |
24/02/2022 |
28.53
|
685,300 | 28.87 | 29.46 | 26.85 | 4,500 | 12,200 | -0.4 |
23/02/2022 |
28.87
|
486,800 | 27.74 | 29.17 | 27.89 | 3,400 | 2,400 | 0.1 |
22/02/2022 |
27.74
|
464,200 | 28.28 | 28.33 | 26.70 | 11,200 | 8,300 | 0.1 |
21/02/2022 |
28.28
|
824,000 | 26.65 | 28.28 | 26.70 | 19,100 | 1,200 | 1.0 |
18/02/2022 |
26.65
|
412,600 | 26.06 | 26.80 | 25.67 | 9,800 | 200 | 0.5 |
17/02/2022 |
26.06
|
226,200 | 26.36 | 26.41 | 26.01 | 600 | 2,200 | -0.1 |
16/02/2022 |
26.36
|
169,300 | 26.01 | 26.51 | 26.11 | 900 | 3,100 | -0.1 |
15/02/2022 |
26.01
|
176,700 | 26.36 | 26.56 | 25.62 | 200 | 3,800 | -0.2 |
14/02/2022 |
26.36
|
212,200 | 26.65 | 26.65 | 26.01 | 1,700 | 0 | 0.1 |
11/02/2022 |
26.65
|
230,800 | 26.60 | 26.95 | 26.06 | 2,400 | 8,100 | -0.3 |
10/02/2022 |
26.60
|
296,900 | 27.10 | 27.39 | 26.36 | 2,400 | 10,500 | -0.4 |
09/02/2022 |
27.10
|
449,000 | 26.56 | 27.25 | 26.21 | 10,400 | 6,100 | 0.2 |
08/02/2022 |
26.56
|
335,100 | 26.11 | 26.70 | 26.11 | 137,700 | 19,300 | 6.4 |
07/02/2022 |
26.11
|
288,600 | 24.44 | 26.11 | 24.63 | 79,100 | 100 | 4.1 |
28/01/2022 |
24.44
|
281,600 | 23.87 | 24.58 | 24.09 | 104,300 | 0 | 5.2 |
27/01/2022 |
23.87
|
345,700 | 22.32 | 23.87 | 22.20 | 118,800 | 1,800 | 5.6 |
26/01/2022 |
22.32
|
113,700 | 22.96 | 23.30 | 22.32 | 5,200 | 9,200 | -0.1 |
25/01/2022 |
22.96
|
230,000 | 22.79 | 22.96 | 22.17 | 17,200 | 200 | 0.8 |
24/01/2022 |
22.79
|
348,600 | 24.49 | 24.49 | 22.79 | 1,600 | 5,800 | -0.2 |
21/01/2022 |
24.49
|
164,300 | 24.68 | 25.18 | 24.49 | 100 | 12,500 | -0.6 |
20/01/2022 |
24.68
|
197,000 | 22.79 | 25.52 | 24.54 | 3,500 | 12,500 | -0.5 |
19/01/2022 |
22.79
|
205,200 | 22.54 | 23.35 | 22.37 | 2,000 | 7,400 | -0.2 |
18/01/2022 |
22.54
|
391,700 | 24.73 | 24.73 | 22.54 | 31,100 | 1,500 | 1.4 |
17/01/2022 |
24.73
|
292,300 | 26.01 | 26.31 | 24.58 | 200 | 25,900 | -1.3 |
14/01/2022 |
26.01
|
153,500 | 26.21 | 26.31 | 25.87 | 300 | 2,700 | -0.1 |
13/01/2022 |
26.21
|
226,300 | 26.11 | 26.90 | 25.91 | 0 | 16,900 | -0.9 |
12/01/2022 |
26.11
|
595,100 | 25.87 | 27.00 | 25.13 | 26,100 | 13,000 | 0.7 |
11/01/2022 |
25.87
|
489,700 | 27.34 | 27.69 | 25.87 | 26,300 | 12,500 | 0.7 |
10/01/2022 |
27.34
|
585,000 | 28.53 | 28.72 | 27.25 | 2,600 | 22,800 | -1.1 |
07/01/2022 |
28.53
|
500,400 | 29.17 | 29.17 | 28.38 | 3,200 | 3,000 | 0.0 |
06/01/2022 |
29.17
|
432,800 | 29.81 | 29.81 | 29.07 | 800 | 500 | 0.0 |
05/01/2022 |
29.81
|
535,300 | 30.00 | 30.15 | 29.56 | 3,000 | 4,800 | -0.1 |
04/01/2022 |
30.00
|
551,600 | 29.46 | 30.20 | 29.46 | 800 | 17,800 | -1.0 |
31/12/2021 |
29.46
|
334,700 | 29.71 | 30.55 | 29.12 | 400 | 25,200 | -1.5 |
30/12/2021 |
29.71
|
511,500 | 27.98 | 29.86 | 28.08 | 13,400 | 2,100 | 0.7 |
29/12/2021 |
27.98
|
238,700 | 28.48 | 28.48 | 27.74 | 100 | 3,400 | -0.2 |
28/12/2021 |
28.48
|
477,000 | 28.43 | 28.48 | 27.64 | 200 | 9,600 | -0.5 |
27/12/2021 |
28.43
|
415,800 | 27.39 | 28.58 | 27.64 | 7,000 | 7,600 | -0.0 |
24/12/2021 |
27.39
|
418,000 | 26.75 | 27.84 | 26.60 | 15,500 | 11,100 | 0.2 |
23/12/2021 |
26.75
|
1,280,800 | 28.58 | 28.58 | 26.65 | 34,800 | 9,400 | 1.4 |
22/12/2021 |
28.58
|
1,460,700 | 30.55 | 30.99 | 28.58 | 6,900 | 38,100 | -1.9 |
21/12/2021 |
30.55
|
555,600 | 31.14 | 31.14 | 30.35 | 1,300 | 46,300 | -2.8 |
20/12/2021 |
31.14
|
717,500 | 30.79 | 31.53 | 30.55 | 700 | 13,200 | -0.8 |
17/12/2021 |
30.79
|
572,100 | 30.30 | 30.99 | 30.20 | 0 | 8,600 | -0.5 |
16/12/2021 |
30.30
|
434,600 | 30.64 | 31.04 | 30.30 | 100 | 23,600 | -1.5 |
15/12/2021 |
30.64
|
314,800 | 31.04 | 31.04 | 30.60 | 1,300 | 26,400 | -1.6 |
14/12/2021 |
31.04
|
491,300 | 31.24 | 31.73 | 30.79 | 0 | 13,300 | -0.8 |
13/12/2021 |
31.24
|
819,600 | 31.04 | 31.53 | 30.55 | 900 | 600 | 0.0 |
10/12/2021 |
31.04
|
610,800 | 31.04 | 31.14 | 30.40 | 0 | 46,200 | -2.9 |
09/12/2021 |
31.04
|
725,000 | 30.55 | 31.04 | 30.10 | 0 | 24,800 | -1.5 |
08/12/2021 |
30.55
|
689,800 | 31.04 | 31.43 | 30.50 | 3,000 | 46,300 | -2.7 |
07/12/2021 |
31.04
|
877,100 | 30.25 | 31.48 | 30.05 | 18,500 | 11,500 | 0.4 |
06/12/2021 |
30.25
|
1,144,000 | 31.93 | 32.37 | 29.95 | 23,100 | 4,800 | 1.2 |
03/12/2021 |
31.93
|
1,802,600 | 34.24 | 34.49 | 31.93 | 12,900 | 38,800 | -1.8 |
02/12/2021 |
34.24
|
740,900 | 34.64 | 34.98 | 34.04 | 3,900 | 35,000 | -2.2 |
01/12/2021 |
34.64
|
1,133,800 | 35.52 | 35.67 | 34.24 | 3,500 | 45,200 | -3.0 |
30/11/2021 |
35.52
|
1,000,400 | 35.92 | 36.85 | 35.47 | 22,100 | 23,000 | -0.1 |
29/11/2021 |
35.92
|
677,700 | 36.46 | 36.46 | 34.78 | 13,700 | 18,200 | -0.4 |