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) |
8.25 | 18.69% | 3,362,500 | -76,591 | -6.4 |
42.20
53.20
52.40
|
2 tháng
(2024-07-22) |
11.90 | 29.38% | 5,291,900 | -268,992 | -22.5 |
39.75
53.20
52.40
|
3 tháng
(2024-06-21) |
19.63 | 59.88% | 7,907,900 | -257,697 | -21.7 |
32.77
53.20
52.40
|
6 tháng
(2024-03-25) |
21.92 | 71.89% | 9,853,200 | -197,597 | -17.7 |
28.96
53.20
52.40
|
12 tháng
(2023-09-25) |
23.70 | 82.58% | 12,716,900 | -205,860 | -18.2 |
24.60
53.20
52.40
|
24 tháng
(2022-09-30) |
26.27 | 100.54% | 15,465,900 | -434,921 | -32.3 |
19.47
53.20
52.40
|
36 tháng
(2021-10-05) |
22.49 | 75.17% | 17,266,400 | -550,109 | -43.6 |
19.47
53.20
52.40
|
60 tháng
(2019-10-16) |
37.54 | 252.64% | 48,612,070 | 667,391 | 25.2 |
12.86
53.20
52.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/11/2021 |
29.87
|
21,800 | 30.57 | 30.70 | 29.87 | 0 | 16,300 | -1.2 |
25/11/2021 |
30.57
|
31,900 | 30.49 | 30.82 | 30.53 | 500 | 34,378 | -2.5 |
24/11/2021 |
30.49
|
17,600 | 29.91 | 30.61 | 30.33 | 100 | 1,000 | -0.1 |
23/11/2021 |
29.91
|
4,000 | 30.49 | 30.49 | 28.84 | 0 | 0 | 0 |
22/11/2021 |
30.49
|
2,300 | 30.86 | 30.86 | 30.28 | 0 | 0 | 0 |
19/11/2021 |
30.86
|
300 | 30.86 | 30.86 | 30.33 | 0 | 0 | 0 |
18/11/2021 |
30.86
|
5,100 | 30.90 | 30.90 | 30.41 | 0 | 600 | -0.0 |
17/11/2021 |
30.90
|
6,100 | 30.90 | 31.11 | 30.70 | 0 | 0 | 0 |
16/11/2021 |
30.90
|
5,400 | 30.41 | 30.90 | 30.49 | 5,300 | 0 | 0.4 |
15/11/2021 |
30.41
|
10,200 | 30.49 | 30.49 | 30.33 | 500 | 0 | 0.0 |
12/11/2021 |
30.49
|
10,500 | 31.03 | 31.03 | 30.49 | 0 | 0 | 0 |
11/11/2021 |
31.03
|
8,100 | 31.03 | 31.07 | 30.94 | 0 | 0 | 0 |
10/11/2021 |
31.03
|
6,100 | 31.03 | 31.07 | 30.98 | 0 | 0 | 0 |
09/11/2021 |
31.03
|
13,900 | 31.03 | 31.03 | 30.74 | 0 | 5,600 | -0.4 |
08/11/2021 |
31.03
|
32,700 | 31.07 | 31.15 | 30.74 | 0 | 0 | 0 |
05/11/2021 |
31.07
|
17,900 | 30.90 | 31.11 | 30.90 | 0 | 0 | 0 |
04/11/2021 |
30.90
|
29,700 | 30.90 | 30.90 | 30.70 | 100 | 0 | 0 |
03/11/2021 |
30.90
|
6,700 | 31.27 | 31.27 | 30.90 | 0 | 0 | 0 |
02/11/2021 |
31.27
|
31,000 | 30.49 | 31.27 | 30.74 | 800 | 0 | 0.1 |
01/11/2021 |
30.49
|
6,500 | 30.41 | 30.90 | 30.41 | 0 | 0 | 0 |
29/10/2021 |
30.41
|
4,300 | 30.16 | 30.45 | 30.24 | 0 | 0 | 0 |
28/10/2021 |
30.16
|
2,000 | 30.28 | 30.70 | 30.12 | 0 | 0 | 0 |
27/10/2021 |
30.28
|
4,300 | 30.20 | 30.49 | 30.00 | 0 | 600 | -0.0 |
26/10/2021 |
30.20
|
4,100 | 30.20 | 30.20 | 30.08 | 0 | 500 | -0.0 |
25/10/2021 |
30.20
|
2,700 | 30.45 | 30.45 | 30.16 | 0 | 0 | 0 |
22/10/2021 |
30.45
|
4,600 | 30.74 | 30.74 | 30.45 | 0 | 0 | 0 |
21/10/2021 |
30.74
|
10,100 | 30.74 | 30.74 | 30.57 | 0 | 0 | 0 |
20/10/2021 |
30.74
|
8,500 | 30.90 | 30.90 | 30.61 | 100 | 0 | 0.0 |
19/10/2021 |
30.90
|
24,000 | 30.86 | 31.03 | 30.61 | 0 | 0 | 0 |
18/10/2021 |
30.86
|
30,300 | 30.16 | 30.86 | 30.28 | 0 | 0 | 0 |
15/10/2021 |
30.16
|
12,200 | 29.91 | 30.78 | 30.00 | 0 | 0 | 0 |
14/10/2021 |
29.91
|
19,500 | 30.49 | 30.49 | 29.91 | 0 | 0 | 0 |
13/10/2021 |
30.49
|
25,400 | 30.49 | 30.49 | 30.08 | 2,400 | 100 | 0.2 |
12/10/2021 |
30.49
|
36,200 | 30.49 | 30.49 | 29.87 | 0 | 0 | 0 |
11/10/2021 |
30.49
|
5,300 | 30.49 | 30.49 | 30.41 | 0 | 0 | 0 |
08/10/2021 |
30.49
|
12,300 | 30.28 | 30.49 | 30.16 | 0 | 2,400 | -0.2 |
07/10/2021 |
30.28
|
8,900 | 30.28 | 30.28 | 30.16 | 500 | 0 | 0.0 |
06/10/2021 |
30.28
|
16,300 | 29.91 | 30.49 | 29.95 | 0 | 0 | 0 |
05/10/2021 |
29.91
|
24,900 | 30.08 | 30.08 | 29.87 | 0 | 0 | 0 |
04/10/2021 |
30.08
|
10,200 | 30.08 | 30.08 | 29.87 | 0 | 0 | 0 |
01/10/2021 |
30.08
|
3,700 | 30.08 | 30.28 | 29.95 | 93,108 | 92,508 | 0.0 |
30/09/2021 |
30.08
|
15,600 | 30.04 | 30.08 | 30.00 | 0 | 0 | 0 |
29/09/2021 |
30.04
|
9,000 | 30.08 | 30.45 | 30.04 | 300 | 0 | 0.0 |
28/09/2021 |
30.08
|
13,100 | 30.08 | 30.08 | 30.08 | 0 | 800 | -0.1 |
27/09/2021 |
30.08
|
25,600 | 29.83 | 30.49 | 29.83 | 500 | 100 | 0.0 |
24/09/2021 |
29.83
|
4,800 | 29.79 | 29.83 | 29.71 | 0 | 200 | -0.0 |
23/09/2021 |
29.79
|
11,400 | 29.79 | 30.08 | 29.75 | 0 | 100 | -0.0 |
22/09/2021 |
29.79
|
8,400 | 29.71 | 30.08 | 29.75 | 0 | 300 | -0.0 |
21/09/2021 |
29.71
|
12,900 | 29.67 | 29.75 | 29.50 | 0 | 100 | -0.0 |
20/09/2021 |
29.67
|
18,800 | 29.75 | 30.49 | 29.67 | 0 | 0 | 0 |
17/09/2021 |
29.75
|
12,500 | 29.50 | 29.75 | 29.54 | 200 | 0 | 0.0 |
16/09/2021 |
29.50
|
17,500 | 29.17 | 29.67 | 29.17 | 300 | 0 | 0.0 |
15/09/2021 |
29.17
|
25,300 | 28.92 | 29.46 | 28.92 | 0 | 0 | 0 |
14/09/2021 |
28.92
|
13,000 | 29.05 | 29.21 | 28.55 | 421,981 | 421,981 | 0.0 |
13/09/2021 |
29.05
|
18,700 | 29.13 | 29.25 | 28.84 | 0 | 0 | 0 |
10/09/2021 |
29.13
|
18,400 | 29.46 | 29.46 | 29.09 | 0 | 300 | -0.0 |
09/09/2021 |
29.46
|
20,900 | 29.09 | 29.46 | 29.05 | 400 | 0 | 0.0 |
08/09/2021 |
29.09
|
6,800 | 29.17 | 29.42 | 29.09 | 600 | 500 | 0.0 |
07/09/2021 |
29.17
|
32,400 | 28.92 | 29.67 | 28.64 | 12,500 | 0 | 0.9 |
06/09/2021 |
28.92
|
57,700 | 29.91 | 29.91 | 28.68 | 1,100 | 0 | 0.1 |
01/09/2021 |
29.91
|
28,200 | 30.53 | 30.53 | 29.87 | 6,900 | 1,000 | 0.4 |
31/08/2021 |
30.53
|
29,800 | 31.73 | 32.10 | 30.49 | 0 | 0 | 0 |
30/08/2021 |
31.73
|
68,800 | 30.20 | 32.22 | 30.57 | 0 | 4,800 | -0.4 |
27/08/2021 |
30.20
|
97,700 | 28.27 | 30.20 | 28.27 | 100 | 15,700 | -1.1 |
26/08/2021 |
28.27
|
6,700 | 28.10 | 28.35 | 28.10 | 0 | 0 | 0 |
25/08/2021 |
28.10
|
12,200 | 28.06 | 28.84 | 28.06 | 0 | 0 | 0 |
24/08/2021 |
28.06
|
16,600 | 28.47 | 29.21 | 28.06 | 100 | 100 | 0 |
23/08/2021 |
28.47
|
11,200 | 28.47 | 29.83 | 28.47 | 800 | 0 | 0.1 |
20/08/2021 |
28.47
|
23,300 | 29.09 | 29.25 | 28.31 | 500 | 0 | 0.0 |
19/08/2021 |
29.09
|
21,000 | 29.09 | 29.67 | 29.09 | 500 | 100 | 0.0 |
18/08/2021 |
29.09
|
4,000 | 28.64 | 29.21 | 28.84 | 0 | 0 | 0 |
17/08/2021 |
28.64
|
18,800 | 28.51 | 29.67 | 28.55 | 4,500 | 1,100 | 0.2 |
16/08/2021 |
28.51
|
20,900 | 28.31 | 29.42 | 28.47 | 1,400 | 600 | 0.1 |
13/08/2021 |
28.31
|
13,100 | 28.72 | 29.05 | 28.06 | 0 | 0 | 0 |
12/08/2021 |
28.72
|
14,800 | 29.05 | 29.42 | 28.72 | 3,900 | 4,500 | -0.0 |
11/08/2021 |
29.05
|
4,100 | 29.05 | 29.25 | 29.05 | 0 | 1,400 | -0.1 |
10/08/2021 |
29.05
|
15,200 | 29.42 | 29.42 | 28.84 | 300 | 0 | 0.0 |
09/08/2021 |
29.42
|
5,700 | 29.21 | 29.46 | 29.17 | 0 | 3,900 | -0.3 |
06/08/2021 |
29.21
|
7,400 | 29.30 | 29.67 | 29.21 | 0 | 0 | 0 |
05/08/2021 |
29.30
|
11,500 | 29.54 | 29.54 | 29.25 | 0 | 300 | -0.0 |
04/08/2021 |
29.54
|
4,500 | 29.30 | 29.67 | 29.25 | 400 | 0 | 0.0 |
03/08/2021 |
29.30
|
10,700 | 29.25 | 29.30 | 29.25 | 0 | 0 | 0 |
02/08/2021 |
29.25
|
8,000 | 29.87 | 29.87 | 29.25 | 0 | 0 | 0 |
30/07/2021 |
29.87
|
7,300 | 29.67 | 29.87 | 29.46 | 0 | 400 | -0.0 |
29/07/2021 |
29.67
|
7,700 | 29.67 | 29.67 | 29.25 | 500 | 0 | 0.0 |
28/07/2021 |
29.67
|
2,300 | 29.67 | 29.67 | 29.67 | 0 | 0 | 0 |
27/07/2021 |
29.67
|
1,500 | 29.83 | 29.83 | 29.67 | 1,000 | 0 | 0.1 |
26/07/2021 |
29.83
|
1,300 | 29.30 | 29.83 | 29.25 | 0 | 500 | -0.0 |
23/07/2021 |
29.30
|
1,700 | 29.50 | 29.83 | 29.25 | 0 | 0 | 0 |
22/07/2021 |
29.50
|
8,100 | 30.04 | 30.04 | 29.05 | 0 | 1,000 | -0.1 |
21/07/2021 |
30.04
|
2,700 | 30.04 | 30.04 | 30.04 | 1,700 | 0 | 0.1 |
20/07/2021 |
30.04
|
3,800 | 30.28 | 30.28 | 28.84 | 0 | 0 | 0 |
19/07/2021 |
30.28
|
7,700 | 29.83 | 30.90 | 30.28 | 0 | 0 | 0 |
16/07/2021 |
29.83
|
5,300 | 30.08 | 31.31 | 29.67 | 4,100 | 1,700 | 0.2 |
15/07/2021 |
30.08
|
2,800 | 30.08 | 30.08 | 30.00 | 1,100 | 0 | 0.1 |
14/07/2021 |
30.08
|
1,600 | 29.01 | 30.08 | 29.01 | 500 | 0 | 0.0 |
13/07/2021 |
29.01
|
6,600 | 28.92 | 30.08 | 28.97 | 2,100 | 0 | 0.2 |
12/07/2021 |
28.92
|
12,500 | 30.82 | 30.82 | 28.92 | 300 | 0 | 0.0 |
09/07/2021 |
30.82
|
8,300 | 30.82 | 31.23 | 30.82 | 7,000 | 5,700 | 0.1 |
08/07/2021 |
30.82
|
8,700 | 30.82 | 30.86 | 30.82 | 0 | 2,100 | 0 |