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) |
-0.40 | -0.76% | 12,880,700 | 140,083 | 6.6 |
49.50
54.70
52.10
|
2 tháng
(2024-07-22) |
-1.90 | -3.51% | 33,403,800 | -1,096,007 | -59.4 |
48.65
56.60
52.10
|
3 tháng
(2024-06-24) |
-14.20 | -21.39% | 65,785,500 | -574,347 | -31.2 |
48.65
66.40
52.10
|
6 tháng
(2024-03-25) |
12.90 | 32.82% | 162,708,300 | -5,089,378 | -362.1 |
39.30
70.60
52.10
|
12 tháng
(2023-09-26) |
14.56 | 38.68% | 183,834,400 | 804,227 | -111.1 |
34.04
70.60
52.10
|
24 tháng
(2022-10-03) |
18.86 | 56.58% | 201,495,800 | 4,477,203 | 39.2 |
25.04
70.60
52.10
|
36 tháng
(2021-10-06) |
21.21 | 68.45% | 222,561,200 | 7,165,334 | 197.2 |
25.04
70.60
52.10
|
60 tháng
(2019-10-17) |
32.70 | 167.75% | 258,235,300 | 8,731,334 | 267.0 |
10.89
70.60
52.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2021 |
33.28
|
67,000 | 32.92 | 34.64 | 32.34 | 2,800 | 2,000 | 0 |
26/11/2021 |
34.17
|
44,300 | 35.74 | 35.74 | 34.17 | 3,200 | 8,200 | -0.3 |
25/11/2021 |
35.74
|
84,700 | 35.63 | 36.00 | 35.58 | 12,700 | 4,900 | 0.5 |
24/11/2021 |
35.63
|
61,900 | 34.69 | 35.63 | 33.60 | 8,500 | 3,200 | 0.3 |
23/11/2021 |
34.64
|
86,700 | 32.55 | 34.64 | 32.55 | 34,100 | 2,000 | 2.1 |
22/11/2021 |
34.90
|
33,700 | 34.43 | 36.47 | 34.43 | 7,700 | 1,600 | 0.4 |
19/11/2021 |
36.47
|
86,000 | 38.03 | 38.03 | 33.49 | 6,600 | 13,400 | -0.5 |
18/11/2021 |
36.00
|
243,800 | 33.75 | 36.05 | 33.75 | 11,000 | 4,300 | 0.5 |
17/11/2021 |
33.70
|
74,400 | 33.39 | 33.70 | 32.87 | 36,500 | 1,700 | 2.2 |
16/11/2021 |
33.34
|
54,700 | 33.28 | 33.39 | 32.61 | 30,600 | 1,000 | 1.9 |
15/11/2021 |
33.28
|
26,200 | 33.65 | 33.91 | 33.13 | 7,000 | 2,500 | 0.3 |
12/11/2021 |
33.44
|
37,800 | 33.39 | 33.44 | 32.87 | 28,400 | 3,700 | 1.6 |
11/11/2021 |
33.39
|
61,700 | 33.65 | 33.65 | 31.46 | 29,900 | 400 | 1.8 |
10/11/2021 |
33.81
|
65,500 | 34.17 | 34.17 | 33.13 | 24,200 | 25,700 | -0.1 |
09/11/2021 |
33.91
|
39,000 | 33.91 | 34.17 | 33.49 | 5,100 | 5,300 | -0.0 |
08/11/2021 |
33.54
|
41,200 | 33.18 | 33.65 | 33.13 | 1,200 | 2,400 | -0.1 |
05/11/2021 |
33.13
|
63,100 | 32.81 | 33.13 | 32.50 | 38,100 | 4,800 | 2.1 |
04/11/2021 |
32.81
|
43,800 | 32.81 | 32.81 | 32.34 | 26,700 | 0 | 1.3 |
03/11/2021 |
32.55
|
124,500 | 32.14 | 33.34 | 32.14 | 83,800 | 1,500 | 5.2 |
02/11/2021 |
33.28
|
73,400 | 33.34 | 33.44 | 32.61 | 54,900 | 4,400 | 3.2 |
01/11/2021 |
33.39
|
76,500 | 34.43 | 34.43 | 32.87 | 5,400 | 6,600 | -0.1 |
29/10/2021 |
32.87
|
84,100 | 32.92 | 33.34 | 32.66 | 6,500 | 2,000 | 0.3 |
28/10/2021 |
32.24
|
73,200 | 32.08 | 32.24 | 31.30 | 32,500 | 1,000 | 1.9 |
27/10/2021 |
31.56
|
58,600 | 31.09 | 32.08 | 30.88 | 2,600 | 0 | 0.2 |
26/10/2021 |
31.09
|
34,300 | 31.09 | 31.30 | 30.78 | 6,600 | 12,000 | -0.3 |
25/10/2021 |
31.30
|
49,500 | 31.77 | 31.77 | 30.99 | 2,400 | 4,800 | -0.1 |
22/10/2021 |
31.77
|
32,500 | 31.82 | 31.93 | 31.09 | 13,800 | 2,200 | 0.7 |
21/10/2021 |
31.82
|
19,300 | 31.09 | 31.93 | 31.09 | 12,900 | 2,900 | 0.6 |
20/10/2021 |
31.09
|
43,300 | 30.94 | 31.56 | 30.94 | 27,400 | 2,700 | 1.5 |
19/10/2021 |
31.15
|
24,500 | 31.30 | 31.56 | 30.94 | 900 | 0 | 0.1 |
18/10/2021 |
31.82
|
34,200 | 32.34 | 32.34 | 31.41 | 4,300 | 1,400 | 0.2 |
15/10/2021 |
32.34
|
47,100 | 32.76 | 32.76 | 32.03 | 20,900 | 4,200 | 1.0 |
14/10/2021 |
32.24
|
65,800 | 31.82 | 33.39 | 31.82 | 8,300 | 5,800 | 0.2 |
13/10/2021 |
31.67
|
31,100 | 31.46 | 31.88 | 31.46 | 3,600 | 5,600 | -0.1 |
12/10/2021 |
31.77
|
26,700 | 31.98 | 31.98 | 31.30 | 6,100 | 4,400 | 0.1 |
11/10/2021 |
31.82
|
35,200 | 31.98 | 31.98 | 31.41 | 5,200 | 3,700 | 0 |
08/10/2021 |
31.98
|
75,800 | 32.03 | 32.03 | 31.30 | 23,000 | 100 | 1.4 |
07/10/2021 |
31.98
|
44,100 | 32.34 | 32.34 | 30.88 | 7,200 | 5,400 | 0.1 |
06/10/2021 |
30.99
|
42,400 | 31.04 | 31.20 | 30.52 | 1,500 | 3,600 | -0.1 |
05/10/2021 |
30.99
|
80,000 | 29.95 | 31.09 | 29.74 | 23,900 | 13,400 | 0.6 |
04/10/2021 |
30.10
|
65,500 | 30.21 | 30.41 | 29.63 | 14,100 | 4,200 | 0.6 |
01/10/2021 |
30.15
|
88,100 | 30.36 | 31.61 | 29.63 | 312,757 | 319,957 | -0.4 |
30/09/2021 |
30.68
|
44,700 | 30.26 | 30.73 | 30.26 | 1,800 | 7,500 | -0.3 |
29/09/2021 |
30.73
|
50,600 | 30.78 | 30.78 | 28.75 | 5,400 | 2,300 | 0.2 |
28/09/2021 |
30.78
|
88,100 | 29.74 | 31.09 | 28.69 | 28,800 | 2,900 | 1.5 |
27/09/2021 |
29.89
|
201,000 | 31.35 | 31.51 | 29.37 | 55,900 | 14,600 | 2.5 |
24/09/2021 |
31.56
|
121,300 | 32.87 | 32.87 | 31.56 | 32,900 | 5,200 | 1.7 |
23/09/2021 |
32.61
|
80,000 | 34.12 | 34.12 | 32.40 | 2,900 | 21,000 | -1.1 |
22/09/2021 |
33.49
|
59,600 | 33.23 | 33.65 | 32.34 | 5,800 | 5,700 | 0.0 |
21/09/2021 |
32.24
|
100,600 | 32.34 | 32.61 | 31.41 | 8,600 | 15,900 | -0.5 |
20/09/2021 |
32.81
|
118,400 | 31.56 | 33.65 | 31.41 | 6,000 | 14,400 | -0.5 |
17/09/2021 |
31.51
|
68,200 | 31.82 | 32.24 | 31.35 | 7,000 | 18,600 | -0.7 |
16/09/2021 |
31.51
|
113,800 | 32.87 | 32.87 | 31.30 | 20,600 | 15,700 | 0.3 |
15/09/2021 |
31.93
|
227,100 | 32.34 | 33.39 | 31.46 | 47,900 | 12,600 | 2.2 |
14/09/2021 |
31.25
|
256,700 | 29.74 | 31.25 | 29.68 | 489,500 | 48,500 | 24.8 |
13/09/2021 |
29.21
|
58,700 | 28.59 | 29.37 | 28.48 | 6,300 | 1,200 | 0.3 |
10/09/2021 |
28.48
|
81,400 | 28.59 | 28.59 | 28.17 | 10,000 | 13,600 | -0.2 |
09/09/2021 |
28.43
|
81,600 | 27.65 | 28.43 | 27.65 | 11,300 | 2,600 | 0.5 |
08/09/2021 |
27.65
|
173,000 | 28.01 | 28.22 | 27.65 | 8,000 | 2,600 | 0.3 |
07/09/2021 |
28.01
|
143,500 | 27.96 | 28.69 | 27.65 | 8,300 | 4,800 | 0.2 |
06/09/2021 |
27.96
|
259,700 | 27.49 | 27.96 | 26.66 | 28,700 | 60,500 | -1.6 |
01/09/2021 |
27.49
|
115,300 | 27.39 | 27.75 | 27.23 | 61,000 | 7,100 | 2.8 |
31/08/2021 |
27.55
|
159,900 | 26.61 | 27.91 | 26.35 | 90,100 | 14,600 | 4.0 |
30/08/2021 |
26.61
|
162,300 | 27.55 | 27.55 | 26.50 | 20,300 | 6,000 | 0.7 |
27/08/2021 |
26.50
|
153,600 | 26.08 | 26.61 | 25.46 | 7,500 | 21,400 | -0.7 |
26/08/2021 |
26.14
|
131,300 | 26.01 | 26.45 | 25.72 | 3,900 | 8,700 | -0.2 |
25/08/2021 |
26.19
|
171,000 | 25.88 | 27.39 | 25.30 | 1,700 | 19,500 | -0.9 |
24/08/2021 |
26.50
|
222,600 | 26.87 | 27.39 | 25.72 | 11,000 | 15,900 | -0.3 |
23/08/2021 |
25.62
|
384,500 | 23.95 | 25.62 | 23.89 | 5,800 | 2,400 | 0.2 |
20/08/2021 |
23.95
|
268,100 | 23.42 | 24.47 | 23.35 | 20,400 | 5,200 | 0.7 |
19/08/2021 |
23.42
|
123,900 | 23.42 | 23.42 | 22.95 | 17,200 | 6,300 | 0.5 |
18/08/2021 |
23.42
|
82,300 | 23.71 | 24.00 | 23.37 | 9,300 | 2,300 | 0.3 |
17/08/2021 |
23.71
|
87,400 | 23.87 | 23.87 | 23.37 | 11,100 | 1,500 | 0.4 |
16/08/2021 |
23.87
|
172,600 | 23.35 | 23.92 | 23.01 | 18,400 | 3,100 | 0.7 |
13/08/2021 |
22.95
|
151,400 | 22.72 | 23.27 | 21.91 | 14,900 | 11,800 | 0.3 |
12/08/2021 |
22.72
|
223,600 | 22.75 | 23.32 | 22.64 | 11,600 | 2,100 | 0.4 |
11/08/2021 |
22.64
|
283,000 | 24.08 | 24.08 | 22.64 | 10,200 | 5,800 | 0.2 |
10/08/2021 |
24.08
|
129,000 | 24.55 | 24.57 | 23.84 | 7,600 | 15,900 | -0.4 |
09/08/2021 |
24.49
|
200,600 | 23.71 | 24.62 | 23.27 | 8,800 | 8,300 | 0.0 |
06/08/2021 |
23.63
|
165,700 | 23.42 | 23.84 | 23.01 | 2,500 | 34,600 | -1.4 |
05/08/2021 |
23.48
|
139,800 | 22.80 | 23.97 | 22.80 | 7,600 | 12,400 | -0.2 |
04/08/2021 |
23.01
|
234,400 | 23.35 | 23.42 | 22.85 | 4,800 | 37,900 | -1.5 |
03/08/2021 |
23.35
|
180,400 | 23.68 | 24.08 | 23.06 | 7,400 | 12,600 | -0.2 |
02/08/2021 |
23.68
|
293,300 | 22.15 | 23.68 | 22.15 | 10,700 | 21,800 | -0.5 |
30/07/2021 |
22.15
|
353,500 | 20.71 | 22.15 | 20.71 | 16,600 | 11,800 | 0.2 |
29/07/2021 |
20.71
|
113,300 | 20.71 | 20.87 | 20.35 | 5,700 | 2,200 | 0.1 |
28/07/2021 |
20.76
|
201,800 | 20.40 | 20.79 | 20.19 | 2,100 | 6,900 | -0.2 |
27/07/2021 |
20.63
|
167,000 | 21.02 | 21.13 | 20.19 | 2,700 | 4,300 | -0.1 |
26/07/2021 |
20.03
|
255,100 | 18.78 | 20.03 | 18.78 | 5,300 | 1,500 | 0.1 |
23/07/2021 |
18.73
|
27,200 | 18.78 | 18.89 | 18.52 | 1,400 | 100 | 0.0 |
22/07/2021 |
18.78
|
52,300 | 18.26 | 18.81 | 18.08 | 10,800 | 3,100 | 0.3 |
21/07/2021 |
18.49
|
30,200 | 18.78 | 18.78 | 18.26 | 500 | 1,600 | -0.0 |
20/07/2021 |
18.57
|
39,800 | 17.74 | 18.57 | 17.74 | 400 | 2,200 | -0.1 |
19/07/2021 |
18.13
|
77,700 | 18.62 | 18.62 | 17.69 | 4,100 | 7,600 | -0.1 |
16/07/2021 |
18.57
|
24,000 | 18.99 | 18.99 | 18.44 | 600 | 2,400 | -0.1 |
15/07/2021 |
18.55
|
44,900 | 18.21 | 19.30 | 18.21 | 7,200 | 15,800 | -0.3 |
14/07/2021 |
18.94
|
50,400 | 19.30 | 19.30 | 18.10 | 1,400 | 6,700 | -0.2 |
13/07/2021 |
19.25
|
27,900 | 18.10 | 19.25 | 18.10 | 8,500 | 1,800 | 0.2 |
12/07/2021 |
18.47
|
125,500 | 19.30 | 19.30 | 18.00 | 8,500 | 7,400 | 0.0 |
09/07/2021 |
19.30
|
80,700 | 19.46 | 19.82 | 19.04 | 4,900 | 3,700 | 0.0 |