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) |
-1.45 | -3.77% | 18,576,800 | -870,110 | -32.2 |
35.25
38.45
37
|
2 tháng
(2024-07-22) |
-0.40 | -1.07% | 41,822,700 | -704,228 | -25.6 |
34.20
38.80
37
|
3 tháng
(2024-06-21) |
-5.90 | -13.75% | 65,917,900 | -638,548 | -23.3 |
34.20
42.90
37
|
6 tháng
(2024-03-25) |
-4.47 | -10.79% | 179,064,500 | -535,938 | -21.9 |
34.20
45.40
37
|
12 tháng
(2023-09-25) |
8.23 | 28.62% | 390,886,800 | 34,902 | 1.1 |
25.49
45.40
37
|
24 tháng
(2022-09-30) |
9.73 | 35.66% | 646,879,000 | 1,035,473 | 30.3 |
14.60
45.40
37
|
36 tháng
(2021-10-05) |
4.78 | 14.85% | 902,501,700 | -473,847 | -72.2 |
14.60
54.61
37
|
60 tháng
(2019-10-16) |
26.61 | 256.08% | 1,376,826,970 | 2,884,623 | 37.1 |
7.79
54.61
37
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
34.71
|
883,200 | 32.94 | 34.71 | 30.84 | 239,400 | 42,800 | 9.9 |
25/04/2022 |
32.94
|
1,116,700 | 35.36 | 36.02 | 32.94 | 137,500 | 28,700 | 5.6 |
22/04/2022 |
35.36
|
1,179,700 | 36.87 | 37.72 | 34.31 | 122,500 | 3,000 | 6.6 |
21/04/2022 |
36.87
|
1,483,500 | 39.62 | 39.62 | 36.87 | 153,300 | 200 | 8.8 |
20/04/2022 |
39.62
|
1,307,600 | 42.56 | 43.22 | 39.62 | 99,900 | 165,400 | -4.0 |
19/04/2022 |
42.56
|
931,800 | 43.87 | 44.86 | 42.56 | 300,000 | 0 | 20.2 |
18/04/2022 |
43.87
|
1,005,700 | 46.16 | 46.95 | 43.22 | 5,100 | 16,000 | -0.8 |
15/04/2022 |
46.16
|
898,700 | 46.23 | 47.74 | 45.18 | 1,800 | 3,100 | 0 |
14/04/2022 |
46.23
|
388,800 | 46.89 | 47.34 | 45.84 | 0 | 0 | 0 |
13/04/2022 |
46.89
|
761,000 | 45.44 | 46.89 | 44.53 | 15,300 | 14,600 | 0.1 |
12/04/2022 |
45.44
|
700,900 | 45.84 | 47.34 | 44.86 | 0 | 50,900 | -3.5 |
08/04/2022 |
45.84
|
888,000 | 46.36 | 47.47 | 45.84 | 4,100 | 38,400 | -2.4 |
07/04/2022 |
46.36
|
2,014,000 | 48.78 | 48.78 | 46.16 | 4,700 | 212,400 | -14.9 |
06/04/2022 |
48.78
|
1,518,400 | 50.94 | 50.94 | 48.78 | 0 | 40,300 | -3.1 |
05/04/2022 |
50.94
|
858,000 | 51.01 | 51.67 | 50.75 | 16,400 | 7,700 | 0.7 |
04/04/2022 |
51.01
|
1,186,800 | 50.16 | 51.53 | 49.83 | 8,500 | 112,300 | -8.0 |
01/04/2022 |
50.16
|
844,800 | 50.09 | 51.40 | 49.83 | 12,000 | 900 | 0.9 |
31/03/2022 |
50.09
|
1,296,900 | 49.44 | 51.27 | 49.50 | 20,400 | 0 | 1.6 |
30/03/2022 |
49.44
|
1,179,800 | 50.94 | 51.60 | 49.11 | 5,000 | 15,800 | -0.8 |
29/03/2022 |
50.94
|
1,055,000 | 49.57 | 51.40 | 49.77 | 23,600 | 300 | 1.8 |
28/03/2022 |
49.57
|
1,034,600 | 50.68 | 50.68 | 48.85 | 600 | 6,700 | -0.5 |
25/03/2022 |
50.68
|
1,445,500 | 48.65 | 51.01 | 48.52 | 8,000 | 200 | 0.6 |
24/03/2022 |
48.65
|
552,000 | 48.65 | 48.78 | 48.13 | 12,200 | 1,200 | 0.8 |
23/03/2022 |
48.65
|
613,700 | 48.78 | 49.44 | 48.59 | 5,600 | 2,000 | 0.3 |
22/03/2022 |
48.78
|
873,700 | 48.59 | 49.64 | 48.46 | 31,300 | 100 | 2.3 |
21/03/2022 |
48.59
|
722,300 | 48.39 | 49.31 | 47.93 | 3,300 | 0 | 0.2 |
18/03/2022 |
48.39
|
656,500 | 48.46 | 49.18 | 47.87 | 0 | 800 | -0.1 |
17/03/2022 |
48.46
|
593,200 | 47.47 | 48.59 | 47.67 | 0 | 16,900 | -1.2 |
16/03/2022 |
47.47
|
459,300 | 47.47 | 48.13 | 47.41 | 200 | 900 | -0.1 |
15/03/2022 |
47.47
|
951,300 | 44.79 | 47.47 | 44.86 | 83,900 | 2,000 | 5.8 |
14/03/2022 |
44.79
|
1,226,300 | 46.36 | 46.36 | 44.13 | 18,100 | 4,600 | 0.9 |
11/03/2022 |
46.36
|
1,757,900 | 48.19 | 48.19 | 46.10 | 15,800 | 14,800 | 0.1 |
10/03/2022 |
48.19
|
974,600 | 49.11 | 50.03 | 48.19 | 2,100 | 41,300 | -2.9 |
09/03/2022 |
49.11
|
1,683,200 | 47.74 | 49.44 | 46.49 | 13,800 | 37,500 | -1.8 |
08/03/2022 |
47.74
|
2,477,900 | 50.22 | 50.22 | 47.67 | 400 | 51,100 | -3.8 |
07/03/2022 |
50.22
|
3,422,700 | 53.11 | 53.11 | 50.22 | 3,700 | 64,500 | -4.8 |
04/03/2022 |
53.11
|
1,081,100 | 53.76 | 55.00 | 53.04 | 3,400 | 23,700 | -1.7 |
03/03/2022 |
53.76
|
802,200 | 53.70 | 54.35 | 53.37 | 0 | 27,900 | -2.3 |
02/03/2022 |
53.70
|
841,600 | 53.30 | 54.22 | 52.58 | 15,100 | 17,100 | -0.2 |
01/03/2022 |
53.30
|
1,161,300 | 52.78 | 54.28 | 52.25 | 12,900 | 5,500 | 0.6 |
28/02/2022 |
52.78
|
832,000 | 53.70 | 53.70 | 52.71 | 200 | 37,200 | -3.0 |
25/02/2022 |
53.70
|
1,127,800 | 53.89 | 55.59 | 53.70 | 5,300 | 25,400 | -1.7 |
24/02/2022 |
53.89
|
1,411,800 | 54.61 | 54.61 | 51.73 | 2,800 | 36,100 | -2.7 |
23/02/2022 |
54.61
|
3,707,900 | 51.08 | 54.61 | 50.94 | 49,800 | 17,500 | 2.7 |
22/02/2022 |
51.08
|
1,690,600 | 51.21 | 51.21 | 48.78 | 0 | 47,200 | -3.6 |
21/02/2022 |
51.21
|
922,700 | 51.47 | 51.67 | 50.75 | 0 | 800 | -0.1 |
18/02/2022 |
51.47
|
974,600 | 51.08 | 52.12 | 50.29 | 17,000 | 3,800 | 1.0 |
17/02/2022 |
51.08
|
1,086,900 | 50.29 | 51.08 | 49.83 | 9,000 | 12,200 | -0.3 |
16/02/2022 |
50.29
|
1,695,700 | 51.60 | 52.39 | 50.09 | 0 | 170,800 | -13.3 |
15/02/2022 |
51.60
|
986,000 | 51.21 | 51.60 | 49.77 | 15,100 | 8,500 | 0.5 |
14/02/2022 |
51.21
|
817,900 | 52.25 | 52.71 | 51.14 | 2,800 | 6,000 | -0.3 |
11/02/2022 |
52.25
|
1,324,000 | 51.08 | 53.30 | 50.81 | 4,200 | 42,300 | -3.0 |
10/02/2022 |
51.08
|
805,200 | 50.09 | 51.21 | 50.09 | 200 | 37,100 | -2.9 |
09/02/2022 |
50.09
|
1,049,500 | 51.34 | 51.73 | 49.83 | 400 | 30,200 | -2.3 |
08/02/2022 |
51.34
|
1,201,800 | 50.42 | 53.04 | 49.70 | 600 | 29,500 | -2.3 |
07/02/2022 |
50.42
|
625,400 | 50.55 | 51.67 | 49.83 | 4,600 | 27,300 | -1.8 |
28/01/2022 |
50.55
|
1,977,500 | 48.78 | 51.73 | 46.16 | 23,700 | 13,100 | 0.8 |
27/01/2022 |
48.78
|
1,095,100 | 51.08 | 51.73 | 48.26 | 11,100 | 43,300 | -2.5 |
26/01/2022 |
51.08
|
989,100 | 50.42 | 53.04 | 50.55 | 14,000 | 91,900 | -6.5 |
25/01/2022 |
50.42
|
2,106,000 | 47.15 | 50.42 | 45.97 | 35,900 | 122,200 | -6.8 |
24/01/2022 |
47.15
|
1,940,000 | 46.56 | 48.65 | 45.58 | 20,200 | 3,600 | 1.2 |
21/01/2022 |
46.56
|
1,204,900 | 46.95 | 48.72 | 46.56 | 0 | 57,300 | -4.2 |
20/01/2022 |
46.95
|
1,887,300 | 43.94 | 46.95 | 44.00 | 31,600 | 18,800 | 0.9 |
19/01/2022 |
43.94
|
1,976,200 | 42.24 | 44.46 | 41.45 | 4,000 | 27,400 | -1.5 |
18/01/2022 |
42.24
|
1,053,700 | 44.86 | 44.86 | 39.94 | 44,500 | 1,500 | 2.7 |
17/01/2022 |
44.86
|
316,100 | 45.84 | 46.82 | 44.53 | 8,000 | 61,500 | -3.7 |
14/01/2022 |
45.84
|
951,600 | 43.68 | 45.84 | 42.04 | 30,600 | 2,100 | 1.9 |
13/01/2022 |
43.68
|
1,050,200 | 43.22 | 44.66 | 41.91 | 7,600 | 10,900 | -0.2 |
12/01/2022 |
43.22
|
1,686,000 | 45.97 | 45.97 | 42.76 | 30,100 | 25,900 | 0.2 |
11/01/2022 |
45.97
|
760,800 | 46.49 | 47.08 | 44.66 | 15,200 | 800 | 1.0 |
10/01/2022 |
46.49
|
811,800 | 46.82 | 47.67 | 45.71 | 3,600 | 4,400 | -0.2 |
07/01/2022 |
46.82
|
974,300 | 47.47 | 47.47 | 46.03 | 300 | 34,500 | -2.4 |
06/01/2022 |
47.47
|
1,136,300 | 47.41 | 48.46 | 46.82 | 0 | 28,900 | -2.1 |
05/01/2022 |
47.41
|
1,071,400 | 46.16 | 48.13 | 46.16 | 15,300 | 33,700 | -1.4 |
04/01/2022 |
46.16
|
1,130,600 | 44.53 | 46.82 | 44.53 | 40,400 | 4,400 | 2.5 |
31/12/2021 |
44.53
|
1,282,000 | 43.74 | 44.53 | 43.55 | 0 | 22,700 | -1.5 |
30/12/2021 |
43.74
|
846,800 | 44.99 | 45.58 | 43.74 | 8,700 | 1,900 | 0.5 |
29/12/2021 |
44.99
|
1,064,100 | 44.20 | 45.18 | 43.48 | 2,400 | 3,500 | -0.1 |
28/12/2021 |
44.20
|
1,768,200 | 42.43 | 44.53 | 42.63 | 38,100 | 47,600 | -0.7 |
27/12/2021 |
42.43
|
758,200 | 42.43 | 42.89 | 41.58 | 1,300 | 26,700 | -1.6 |
24/12/2021 |
42.43
|
1,029,400 | 41.58 | 42.89 | 41.45 | 1,000 | 0 | 0 |
23/12/2021 |
41.58
|
1,386,500 | 43.22 | 43.22 | 40.99 | 38,400 | 16,500 | 1.4 |
22/12/2021 |
43.22
|
1,342,600 | 42.76 | 44.40 | 42.76 | 24,100 | 400 | 1.6 |
21/12/2021 |
42.76
|
1,248,500 | 41.65 | 42.89 | 40.01 | 74,000 | 15,800 | 3.7 |
20/12/2021 |
41.65
|
1,514,600 | 43.22 | 43.22 | 41.25 | 1,000 | 54,900 | -3.4 |
17/12/2021 |
43.22
|
1,548,400 | 43.81 | 44.53 | 42.56 | 7,900 | 25,900 | -1.2 |
16/12/2021 |
43.81
|
1,118,600 | 42.69 | 44.20 | 42.56 | 48,900 | 0 | 3.2 |
15/12/2021 |
42.69
|
1,383,400 | 42.69 | 43.41 | 41.91 | 11,000 | 26,500 | -1.0 |
14/12/2021 |
42.69
|
1,374,900 | 41.91 | 43.41 | 41.58 | 3,000 | 15,900 | -0.8 |
13/12/2021 |
41.91
|
1,244,700 | 41.38 | 42.89 | 41.78 | 8,400 | 13,100 | -0.3 |
10/12/2021 |
41.38
|
3,754,400 | 39.09 | 41.58 | 39.09 | 53,200 | 44,000 | 0.5 |
09/12/2021 |
39.09
|
830,000 | 38.83 | 39.16 | 38.18 | 0 | 12,700 | -0.8 |
08/12/2021 |
38.83
|
1,237,000 | 37.78 | 39.75 | 37.78 | 0 | 37,000 | -2.2 |
07/12/2021 |
37.78
|
630,600 | 36.67 | 37.91 | 36.02 | 7,500 | 8,200 | -0.0 |
06/12/2021 |
36.67
|
2,180,000 | 38.37 | 38.37 | 35.69 | 87,700 | 12,600 | 4.3 |
03/12/2021 |
38.37
|
1,408,000 | 39.62 | 39.62 | 38.37 | 9,000 | 1,600 | 0.4 |
02/12/2021 |
39.62
|
822,200 | 39.81 | 40.21 | 39.16 | 100 | 47,100 | -2.8 |
01/12/2021 |
39.81
|
1,620,400 | 38.57 | 40.40 | 38.83 | 21,400 | 46,400 | -1.5 |
30/11/2021 |
38.57
|
2,717,100 | 36.15 | 38.63 | 36.67 | 5,200 | 7,300 | -0.1 |
29/11/2021 |
36.15
|
711,600 | 35.95 | 36.60 | 34.38 | 8,200 | 13,600 | -0.3 |