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 | -4.35% | 521,400 | -730,228 | -16.3 |
21.80
23
22
|
2 tháng
(2024-07-22) |
-2.80 | -11.29% | 1,111,100 | -725,128 | -16.2 |
21.25
24.80
22
|
3 tháng
(2024-06-21) |
-1.95 | -8.14% | 2,101,500 | -697,528 | -15.6 |
21.25
25.50
22
|
6 tháng
(2024-03-25) |
-3 | -12% | 7,449,200 | -710,928 | -15.9 |
21.25
26
22
|
12 tháng
(2023-09-25) |
1.80 | 8.91% | 31,756,300 | -727,493 | -16.2 |
17.60
26
22
|
24 tháng
(2022-09-30) |
2.60 | 13.40% | 176,307,700 | -834,364 | -18.8 |
11.95
26
22
|
36 tháng
(2021-10-05) |
-12.15 | -35.58% | 550,136,500 | -664,124 | -21.6 |
11.95
59.70
22
|
60 tháng
(2019-10-16) |
4.83 | 28.10% | 603,542,730 | -11,759,984 | -245.3 |
11.95
59.70
22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
18.25
|
1,137,800 | 17.10 | 18.25 | 16 | 172,400 | 0 | 2.9 |
25/04/2022 |
17.10
|
1,213,900 | 18.35 | 19 | 17.10 | 156,600 | 300 | 2.8 |
22/04/2022 |
18.35
|
1,982,900 | 19.70 | 20.40 | 18.35 | 101,400 | 700 | 2.0 |
21/04/2022 |
19.70
|
1,606,200 | 21.15 | 21.15 | 19.70 | 83,100 | 5,300 | 1.6 |
20/04/2022 |
21.15
|
1,534,300 | 22.70 | 23 | 21.15 | 142,200 | 0 | 3.1 |
19/04/2022 |
22.70
|
1,143,200 | 24.40 | 24.95 | 22.70 | 15,200 | 200 | 0.4 |
18/04/2022 |
24.40
|
1,289,400 | 26.20 | 26.20 | 24.40 | 3,800 | 6,100 | -0.1 |
15/04/2022 |
26.20
|
730,100 | 26.70 | 27.20 | 26 | 1,700 | 0 | 0.0 |
14/04/2022 |
26.70
|
742,400 | 27 | 27.65 | 26.30 | 500 | 0 | 0.0 |
13/04/2022 |
27
|
1,697,800 | 26.70 | 27.30 | 25 | 21,300 | 0 | 0.5 |
12/04/2022 |
26.70
|
1,934,200 | 28.70 | 29.80 | 26.70 | 3,000 | 5,300 | -0.1 |
08/04/2022 |
28.70
|
1,113,900 | 30.55 | 31 | 28.70 | 300 | 37,100 | -1.1 |
07/04/2022 |
30.55
|
772,500 | 31.15 | 31.40 | 30.50 | 100 | 400 | -0.0 |
06/04/2022 |
31.15
|
1,258,200 | 31.20 | 31.90 | 30.50 | 4,900 | 42,100 | -1.2 |
05/04/2022 |
31.20
|
917,400 | 31.35 | 31.70 | 30.50 | 37,400 | 0 | 1.2 |
04/04/2022 |
31.35
|
1,117,500 | 31.90 | 31.90 | 31.10 | 0 | 15,900 | -0.5 |
01/04/2022 |
31.90
|
943,000 | 30.75 | 32 | 30.35 | 1,000 | 19,700 | -0.6 |
31/03/2022 |
30.75
|
948,500 | 30.60 | 31.50 | 30.45 | 1,000 | 26,900 | -0.8 |
30/03/2022 |
30.60
|
2,008,300 | 32.60 | 33 | 30.40 | 11,800 | 48,900 | -1.2 |
29/03/2022 |
32.60
|
1,261,500 | 31.75 | 33.45 | 31.85 | 56,300 | 0 | 1.9 |
28/03/2022 |
31.75
|
3,994,600 | 34.10 | 34.10 | 31.75 | 1,500 | 119,500 | -3.8 |
25/03/2022 |
34.10
|
1,695,100 | 33.90 | 34.65 | 33.70 | 32,700 | 7,600 | 0.9 |
24/03/2022 |
33.90
|
1,469,400 | 34.15 | 34.50 | 33.45 | 0 | 10,200 | -0.3 |
23/03/2022 |
34.15
|
2,363,100 | 35.30 | 35.50 | 33.80 | 4,100 | 68,900 | -2.2 |
22/03/2022 |
35.30
|
4,224,100 | 33 | 35.30 | 33.60 | 2,000 | 3,100 | -0.0 |
21/03/2022 |
33
|
1,690,400 | 31.55 | 33.20 | 31.70 | 79,600 | 600 | 2.6 |
18/03/2022 |
31.55
|
1,123,700 | 31.20 | 32.25 | 31.20 | 68,700 | 0 | 2.2 |
17/03/2022 |
31.20
|
965,200 | 31.35 | 31.85 | 31.10 | 10,300 | 0 | 0.3 |
16/03/2022 |
31.35
|
780,000 | 31.40 | 32 | 31.35 | 11,800 | 15,300 | -0.1 |
15/03/2022 |
31.40
|
1,153,100 | 30 | 31.60 | 30 | 31,900 | 15,800 | 0.5 |
14/03/2022 |
30
|
1,402,800 | 30.30 | 30.70 | 29.35 | 16,100 | 16,000 | 0.0 |
11/03/2022 |
30.30
|
1,991,600 | 31.85 | 31.95 | 30.05 | 700 | 17,800 | -0.5 |
10/03/2022 |
31.85
|
1,047,900 | 31.55 | 32.40 | 31.65 | 43,900 | 0 | 1.4 |
09/03/2022 |
31.55
|
2,090,200 | 32.40 | 32.70 | 31 | 300 | 33,700 | -1.0 |
08/03/2022 |
32.40
|
1,939,000 | 33.05 | 33.70 | 32.40 | 6,500 | 42,900 | -1.2 |
07/03/2022 |
33.05
|
3,550,600 | 33.90 | 33.90 | 32.95 | 300 | 24,400 | -0.8 |
04/03/2022 |
33.90
|
2,153,400 | 33.10 | 34.90 | 33 | 7,400 | 7,200 | 0.0 |
03/03/2022 |
33.10
|
1,501,300 | 33.50 | 33.80 | 32.80 | 0 | 5,300 | -0.2 |
02/03/2022 |
33.50
|
1,254,800 | 34.05 | 34.50 | 33.40 | 600 | 130,100 | -4.4 |
01/03/2022 |
34.05
|
1,798,300 | 32.20 | 34.10 | 32.40 | 178,600 | 2,000 | 5.9 |
28/02/2022 |
32.20
|
2,407,600 | 33.90 | 33.90 | 32.10 | 16,800 | 2,000 | 0.5 |
25/02/2022 |
33.90
|
1,924,000 | 33.80 | 35 | 33.75 | 29,100 | 0 | 1.0 |
24/02/2022 |
33.80
|
3,758,400 | 36 | 36.35 | 33.50 | 0 | 35,900 | -1.3 |
23/02/2022 |
36
|
2,202,700 | 35.30 | 36.60 | 35 | 3,500 | 28,000 | -0.9 |
22/02/2022 |
35.30
|
5,010,000 | 36.45 | 37.50 | 33.90 | 4,100 | 122,400 | -4.3 |
21/02/2022 |
36.45
|
4,887,700 | 34.10 | 36.45 | 34.80 | 36,900 | 72,600 | -1.3 |
18/02/2022 |
34.10
|
2,627,000 | 31.90 | 34.10 | 31.05 | 10,500 | 4,200 | 0.2 |
17/02/2022 |
31.90
|
4,068,700 | 30.80 | 32.50 | 31.50 | 21,100 | 87,400 | -2.1 |
16/02/2022 |
30.80
|
2,092,700 | 28.80 | 30.80 | 29.40 | 45,600 | 0 | 1.4 |
15/02/2022 |
28.80
|
1,741,600 | 28 | 28.90 | 28 | 42,700 | 33,100 | 0.3 |
14/02/2022 |
28
|
3,467,800 | 29.80 | 29.80 | 28 | 500 | 35,600 | -1.0 |
11/02/2022 |
29.80
|
1,237,800 | 30.90 | 30.90 | 29.70 | 15,100 | 34,100 | -0.6 |
10/02/2022 |
30.90
|
1,891,000 | 28.95 | 30.90 | 29.05 | 79,800 | 0 | 2.4 |
09/02/2022 |
28.95
|
6,551,800 | 28.95 | 29.50 | 26.95 | 112,600 | 1,100 | 3.1 |
08/02/2022 |
28.95
|
2,601,400 | 31.10 | 31.10 | 28.95 | 19,500 | 57,500 | -1.1 |
07/02/2022 |
31.10
|
1,315,200 | 31.70 | 32.35 | 30.80 | 30,000 | 0 | 1.0 |
28/01/2022 |
31.70
|
2,787,000 | 29.70 | 31.70 | 27.65 | 93,800 | 0 | 2.6 |
27/01/2022 |
29.70
|
1,449,700 | 31.90 | 31.90 | 29.70 | 5,200 | 0 | 0.2 |
26/01/2022 |
31.90
|
3,493,200 | 34.30 | 34.80 | 31.90 | 36,000 | 0 | 0.6 |
25/01/2022 |
34.30
|
2,842,500 | 36.85 | 36.85 | 34.30 | 31,500 | 400 | 1.1 |
24/01/2022 |
36.85
|
1,557,900 | 39.60 | 39.60 | 36.85 | 6,600 | 0 | 0.2 |
21/01/2022 |
39.60
|
1,723,400 | 40.30 | 42.50 | 39.60 | 200 | 45,100 | -1.9 |
20/01/2022 |
40.30
|
6,194,300 | 38.85 | 41.55 | 36.15 | 48,900 | 27,600 | 0.7 |
19/01/2022 |
38.85
|
155,200 | 41.75 | 41.75 | 38.85 | 2,000 | 0 | 0.1 |
18/01/2022 |
41.75
|
158,900 | 44.85 | 44.85 | 41.75 | 9,100 | 4,000 | 0.2 |
17/01/2022 |
44.85
|
2,465,800 | 48.20 | 48.20 | 44.85 | 28,700 | 200 | 1.3 |
14/01/2022 |
48.20
|
4,474,400 | 51.80 | 51.80 | 48.20 | 13,300 | 5,100 | 0.4 |
13/01/2022 |
51.80
|
2,849,100 | 55.60 | 55.60 | 51.80 | 300 | 3,800 | -0.2 |
12/01/2022 |
55.60
|
3,632,100 | 59.70 | 59.70 | 55.60 | 11,800 | 11,700 | 0.0 |
11/01/2022 |
59.70
|
5,432,700 | 55.80 | 59.70 | 52.20 | 16,100 | 24,800 | -0.5 |
10/01/2022 |
55.80
|
3,910,900 | 52.30 | 55.90 | 54.10 | 24,200 | 28,100 | -0.3 |
07/01/2022 |
52.30
|
3,360,700 | 48.90 | 52.30 | 49.65 | 0 | 24,300 | -1.3 |
06/01/2022 |
48.90
|
3,047,400 | 46 | 49.05 | 45.05 | 13,700 | 10,100 | 0.2 |
05/01/2022 |
46
|
1,706,900 | 46.85 | 47 | 46 | 500 | 59,000 | -2.7 |
04/01/2022 |
46.85
|
1,452,700 | 44.70 | 47.50 | 45 | 3,500 | 43,500 | -1.9 |
31/12/2021 |
44.70
|
1,312,700 | 44.70 | 45.50 | 43.70 | 3,100 | 12,500 | -0.4 |
30/12/2021 |
44.70
|
1,984,800 | 46.50 | 46.50 | 44.35 | 39,400 | 20,100 | 0.9 |
29/12/2021 |
46.50
|
1,406,100 | 47.85 | 49 | 46.50 | 0 | 17,800 | -0.8 |
28/12/2021 |
47.85
|
2,083,000 | 48 | 50.50 | 47.30 | 0 | 30,600 | -1.5 |
27/12/2021 |
48
|
2,096,700 | 46.50 | 49.50 | 43.50 | 16,700 | 1,400 | 0.7 |
24/12/2021 |
46.50
|
1,538,400 | 48.20 | 49.20 | 46.10 | 0 | 0 | 0 |
23/12/2021 |
48.20
|
3,122,400 | 50.80 | 52.40 | 47.25 | 4,100 | 0 | 0.2 |
22/12/2021 |
50.80
|
3,711,300 | 47.50 | 50.80 | 47.50 | 5,200 | 21,300 | -0.8 |
21/12/2021 |
47.50
|
2,173,500 | 45 | 47.70 | 43.80 | 5,900 | 3,100 | 0.1 |
20/12/2021 |
45
|
1,727,600 | 43.80 | 45.80 | 44.05 | 0 | 20,000 | -0.9 |
17/12/2021 |
43.80
|
2,012,400 | 42.15 | 45 | 42.70 | 6,700 | 55,800 | -2.1 |
16/12/2021 |
42.15
|
1,046,700 | 40.80 | 42.70 | 40.50 | 3,200 | 18,200 | -0.6 |
15/12/2021 |
40.80
|
1,762,000 | 42.90 | 43 | 40.80 | 3,500 | 68,000 | -2.7 |
14/12/2021 |
42.90
|
1,988,100 | 40.10 | 42.90 | 42 | 5,000 | 100 | 0.2 |
13/12/2021 |
40.10
|
577,600 | 37.50 | 40.10 | 39 | 0 | 100 | -0.0 |
10/12/2021 |
37.50
|
627,700 | 36.55 | 38 | 36.60 | 20,800 | 2,300 | 0.7 |
09/12/2021 |
36.55
|
560,800 | 36.05 | 37.20 | 36 | 42,200 | 4,000 | 1.4 |
08/12/2021 |
36.05
|
834,500 | 37 | 37.50 | 36 | 3,500 | 100 | 0.1 |
07/12/2021 |
37
|
948,400 | 36.15 | 37 | 35.10 | 78,300 | 3,800 | 2.7 |
06/12/2021 |
36.15
|
1,476,400 | 38.85 | 40 | 36.15 | 26,600 | 1,700 | 0.9 |
03/12/2021 |
38.85
|
1,474,600 | 41.75 | 42 | 38.85 | 4,200 | 1,700 | 0.1 |
02/12/2021 |
41.75
|
811,900 | 42.05 | 42.70 | 41.75 | 0 | 2,800 | -0.1 |
01/12/2021 |
42.05
|
540,000 | 42.90 | 43.50 | 42 | 2,000 | 0 | 0.1 |
30/11/2021 |
42.90
|
1,387,500 | 42 | 43.90 | 41.90 | 2,700 | 4,900 | -0.1 |
29/11/2021 |
42
|
707,600 | 42 | 43.60 | 40.10 | 5,900 | 2,400 | 0.1 |