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) |
1.10 | 4.24% | 8,437,200 | -30,800 | -0.8 |
25.10
27.55
27.55
|
2 tháng
(2024-07-22) |
-1.20 | -4.25% | 15,181,900 | -30,800 | -0.8 |
24.60
28.40
27.55
|
3 tháng
(2024-06-21) |
-2.05 | -7.04% | 25,520,800 | -44,700 | -1.2 |
24.60
29.85
27.55
|
6 tháng
(2024-03-25) |
2.95 | 12.24% | 47,121,300 | -55,900 | -1.5 |
23.85
30.40
27.55
|
12 tháng
(2023-09-25) |
4.35 | 19.16% | 56,475,300 | -141,480 | -3.5 |
22
30.40
27.55
|
24 tháng
(2022-09-30) |
3.20 | 13.42% | 79,548,000 | -146,566 | -6.4 |
22
30.40
27.55
|
36 tháng
(2021-10-05) |
-8.25 | -23.37% | 112,683,000 | -176,572 | -9.7 |
22
45.25
27.55
|
60 tháng
(2019-10-16) |
9.55 | 54.57% | 214,580,050 | -1,068,762 | -36.8 |
17.50
53
27.55
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/11/2021 |
43.50
|
487,300 | 40.70 | 43.50 | 41 | 0 | 8,400 | -0.3 |
25/11/2021 |
40.70
|
193,200 | 40.20 | 40.70 | 40.10 | 0 | 0 | 0 |
24/11/2021 |
40.20
|
126,600 | 40.20 | 41 | 39.50 | 0 | 0 | 0 |
23/11/2021 |
40.20
|
114,600 | 39.05 | 40.50 | 38.50 | 0 | 0 | 0 |
22/11/2021 |
39.05
|
313,600 | 40.20 | 40.90 | 39 | 0 | 0 | 0 |
19/11/2021 |
40.20
|
347,100 | 41.10 | 41.90 | 39.95 | 0 | 0 | 0 |
18/11/2021 |
41.10
|
333,800 | 40.80 | 42 | 40.20 | 0 | 0 | 0 |
17/11/2021 |
40.80
|
187,900 | 40.90 | 40.90 | 40.20 | 0 | 0 | 0 |
16/11/2021 |
40.90
|
191,000 | 41.30 | 41.40 | 40.40 | 0 | 0 | 0 |
15/11/2021 |
41.30
|
412,600 | 41.20 | 42.20 | 40.85 | 0 | 0 | 0 |
12/11/2021 |
41.20
|
267,100 | 41 | 41.50 | 40.45 | 0 | 0 | 0 |
11/11/2021 |
41
|
309,600 | 41.50 | 41.50 | 40 | 0 | 0 | 0 |
10/11/2021 |
41.50
|
305,200 | 41 | 41.90 | 41 | 0 | 0 | 0 |
09/11/2021 |
41
|
623,800 | 39.10 | 41.55 | 39.30 | 0 | 100 | -0.0 |
08/11/2021 |
39.10
|
235,600 | 39 | 39.50 | 38.60 | 0 | 0 | 0 |
05/11/2021 |
39
|
170,300 | 39 | 39.50 | 38.80 | 0 | 0 | 0 |
04/11/2021 |
39
|
226,900 | 37.60 | 39.75 | 37.70 | 0 | 0 | 0 |
03/11/2021 |
37.60
|
433,100 | 39.45 | 41.90 | 37.60 | 0 | 0 | 0 |
02/11/2021 |
39.45
|
524,800 | 36.90 | 39.45 | 36.55 | 0 | 0 | 0 |
01/11/2021 |
36.90
|
211,200 | 37.40 | 37.50 | 36.90 | 0 | 0 | 0 |
29/10/2021 |
37.40
|
130,400 | 37.85 | 37.85 | 37 | 0 | 0 | 0 |
28/10/2021 |
37.85
|
157,800 | 37 | 38.50 | 37.10 | 0 | 0 | 0 |
27/10/2021 |
37
|
242,700 | 36 | 37.50 | 36 | 0 | 0 | 0 |
26/10/2021 |
36
|
94,600 | 36.10 | 36.20 | 36 | 0 | 0 | 0 |
25/10/2021 |
36.10
|
160,900 | 36.30 | 36.50 | 36 | 0 | 0 | 0 |
22/10/2021 |
36.30
|
84,400 | 36.35 | 36.50 | 36 | 0 | 3,400 | -0.1 |
21/10/2021 |
36.35
|
64,700 | 36.30 | 36.35 | 36 | 0 | 0 | 0 |
20/10/2021 |
36.30
|
134,800 | 36.40 | 37 | 36 | 0 | 0 | 0 |
19/10/2021 |
36.40
|
69,400 | 36.55 | 36.80 | 35.85 | 0 | 0 | 0 |
18/10/2021 |
36.55
|
120,000 | 36 | 37 | 35.50 | 0 | 0 | 0 |
15/10/2021 |
36
|
69,200 | 36 | 36 | 35.20 | 0 | 0 | 0 |
14/10/2021 |
36
|
69,700 | 36.40 | 36.60 | 35.80 | 0 | 0 | 0 |
13/10/2021 |
36.40
|
83,100 | 36.30 | 36.50 | 36.05 | 0 | 0 | 0 |
12/10/2021 |
36.30
|
132,500 | 35.80 | 36.75 | 35.90 | 0 | 0 | 0 |
11/10/2021 |
35.80
|
130,900 | 35.30 | 37 | 35 | 0 | 0 | 0 |
08/10/2021 |
35.30
|
67,700 | 35.30 | 35.40 | 35 | 0 | 0 | 0 |
07/10/2021 |
35.30
|
61,100 | 35.35 | 35.45 | 35.05 | 0 | 0 | 0 |
06/10/2021 |
35.35
|
72,800 | 35.30 | 35.50 | 35.05 | 0 | 0 | 0 |
05/10/2021 |
35.30
|
64,000 | 35.20 | 35.70 | 35.20 | 0 | 0 | 0 |
04/10/2021 |
35.20
|
47,300 | 35 | 35.80 | 35 | 0 | 0 | 0 |
01/10/2021 |
35
|
86,600 | 35.80 | 35.80 | 35 | 235,944 | 235,944 | 0 |
30/09/2021 |
35.80
|
36,200 | 35 | 36.70 | 35 | 0 | 0 | 0 |
29/09/2021 |
35
|
87,300 | 35 | 35.80 | 34.80 | 0 | 0 | 0 |
28/09/2021 |
35
|
216,500 | 36 | 36 | 33.50 | 0 | 0 | 0 |
27/09/2021 |
36
|
151,800 | 37.75 | 37.75 | 36 | 0 | 0 | 0 |
24/09/2021 |
37.75
|
135,300 | 38.55 | 38.55 | 37.60 | 0 | 0 | 0 |
23/09/2021 |
38.55
|
187,700 | 39.40 | 39.40 | 38.40 | 0 | 0 | 0 |
22/09/2021 |
39.40
|
219,800 | 37.70 | 39.40 | 37.40 | 0 | 0 | 0 |
21/09/2021 |
37.70
|
281,000 | 38.45 | 38.45 | 37.10 | 0 | 0 | 0 |
20/09/2021 |
38.45
|
246,700 | 39 | 39 | 38 | 0 | 0 | 0 |
17/09/2021 |
39
|
159,800 | 39.50 | 39.50 | 38.55 | 0 | 0 | 0 |
16/09/2021 |
39.50
|
123,300 | 39.70 | 40 | 39.15 | 0 | 0 | 0 |
15/09/2021 |
39.70
|
132,200 | 38.80 | 40.10 | 38.10 | 0 | 0 | 0 |
14/09/2021 |
38.80
|
509,100 | 40 | 40 | 38 | 0 | 0 | 0 |
13/09/2021 |
40
|
301,300 | 40.90 | 41 | 40 | 0 | 7,700 | -0.3 |
10/09/2021 |
40.90
|
134,600 | 40.90 | 41.50 | 40.80 | 0 | 0 | 0 |
09/09/2021 |
40.90
|
310,700 | 40.80 | 41.50 | 40.60 | 0 | 0 | 0 |
08/09/2021 |
40.80
|
282,000 | 41.80 | 42.30 | 40.80 | 0 | 900 | -0.0 |
07/09/2021 |
41.80
|
264,100 | 43.50 | 43.50 | 41.70 | 0 | 2,700 | -0.1 |
06/09/2021 |
43.50
|
482,800 | 42.55 | 43.50 | 41.25 | 0 | 10,000 | -0.4 |
01/09/2021 |
42.55
|
415,400 | 43.60 | 43.60 | 42.50 | 0 | 200 | -0.0 |
31/08/2021 |
43.60
|
502,800 | 44.50 | 45.50 | 43 | 0 | 18,400 | -0.8 |
30/08/2021 |
44.50
|
750,400 | 43.70 | 45.50 | 44.30 | 0 | 12,500 | -0.6 |
27/08/2021 |
43.70
|
455,800 | 41.50 | 44 | 40.50 | 0 | 8,000 | -0.3 |
26/08/2021 |
41.50
|
404,400 | 41 | 42.30 | 40.60 | 0 | 20,100 | -0.8 |
25/08/2021 |
41
|
528,900 | 42.60 | 42.60 | 40 | 0 | 900 | -0.0 |
24/08/2021 |
42.60
|
442,600 | 44.60 | 45.40 | 42 | 0 | 0 | 0 |
23/08/2021 |
44.60
|
559,100 | 45.05 | 45.90 | 44.30 | 0 | 5,000 | -0.2 |
20/08/2021 |
45.05
|
1,321,200 | 47.50 | 48.10 | 44.50 | 0 | 17,300 | -0.8 |
19/08/2021 |
47.50
|
1,098,900 | 45.90 | 48.90 | 44.85 | 0 | 2,500 | -0.1 |
18/08/2021 |
45.90
|
645,100 | 46.75 | 46.95 | 45.75 | 0 | 10,200 | -0.5 |
17/08/2021 |
46.75
|
1,699,200 | 44.15 | 47.15 | 45.90 | 0 | 14,900 | -0.7 |
16/08/2021 |
44.15
|
1,224,000 | 41.30 | 44.15 | 41.35 | 0 | 12,000 | -0.5 |
13/08/2021 |
41.30
|
173,700 | 41.35 | 41.80 | 40.30 | 0 | 8,300 | -0.3 |
12/08/2021 |
41.35
|
126,000 | 42.40 | 42.80 | 41.35 | 0 | 8,500 | -0.4 |
11/08/2021 |
42.40
|
215,100 | 41.50 | 42.50 | 40.20 | 0 | 1,200 | -0.0 |
10/08/2021 |
41.50
|
326,400 | 42.40 | 42.75 | 41.20 | 0 | 10,300 | -0.4 |
09/08/2021 |
42.40
|
278,700 | 43.20 | 43.20 | 41.90 | 0 | 3,600 | -0.2 |
06/08/2021 |
43.20
|
382,700 | 43.75 | 43.75 | 42.60 | 0 | 6,800 | -0.3 |
05/08/2021 |
43.75
|
858,900 | 43.10 | 44.50 | 43.20 | 0 | 0 | 0 |
04/08/2021 |
43.10
|
1,109,500 | 40.30 | 43.10 | 40.90 | 0 | 0 | 0 |
03/08/2021 |
40.30
|
40,600 | 40 | 40.50 | 39.85 | 0 | 800 | -0.0 |
02/08/2021 |
40
|
62,500 | 40.10 | 40.50 | 39.85 | 0 | 700 | -0.0 |
30/07/2021 |
40.10
|
80,700 | 40 | 40.20 | 39.80 | 0 | 0 | 0 |
29/07/2021 |
40
|
141,300 | 39.80 | 40.35 | 39.80 | 0 | 0 | 0 |
28/07/2021 |
39.80
|
112,100 | 40.50 | 40.50 | 39.80 | 0 | 3,300 | -0.1 |
27/07/2021 |
40.50
|
423,000 | 39.95 | 40.90 | 39.50 | 0 | 300 | -0.0 |
26/07/2021 |
39.95
|
174,900 | 40 | 40 | 37.50 | 0 | 1,300 | -0.1 |
23/07/2021 |
40
|
158,200 | 41.20 | 41.20 | 40 | 0 | 2,300 | -0.1 |
22/07/2021 |
41.20
|
256,200 | 40.70 | 41.30 | 40.50 | 0 | 0 | 0 |
21/07/2021 |
40.70
|
462,100 | 40 | 41.55 | 39.20 | 0 | 5,400 | -0.2 |
20/07/2021 |
40
|
166,900 | 39.10 | 40 | 37 | 0 | 2,400 | -0.1 |
19/07/2021 |
39.10
|
673,100 | 42 | 42 | 39.10 | 0 | 4,000 | -0.2 |
16/07/2021 |
42
|
240,000 | 44 | 44 | 42 | 0 | 6,200 | -0.3 |
15/07/2021 |
44
|
480,200 | 42.90 | 44.50 | 41.30 | 1,900 | 7,500 | -0.2 |
14/07/2021 |
42.90
|
641,500 | 42.60 | 43.40 | 41 | 0 | 10,700 | -0.5 |
13/07/2021 |
42.60
|
1,118,700 | 39.85 | 42.60 | 40.50 | 19,300 | 38,800 | -0.8 |
12/07/2021 |
39.85
|
670,500 | 42.80 | 42.80 | 39.85 | 7,500 | 2,000 | 0.2 |
09/07/2021 |
42.80
|
157,200 | 42.20 | 43.85 | 40 | 9,400 | 29,300 | -0.9 |
08/07/2021 |
42.20
|
303,000 | 44 | 44 | 42.20 | 1,200 | 42,600 | -1.6 |