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) |
-1.40 | -2.57% | 49,600 | -200 | -0.0 |
53
55.90
53
|
2 tháng
(2024-07-22) |
-2.90 | -5.19% | 139,800 | -9,800 | -0.5 |
51.50
55.90
53
|
3 tháng
(2024-06-21) |
0.20 | 0.38% | 199,300 | -9,760 | -0.5 |
51.30
55.90
53
|
6 tháng
(2024-03-25) |
5.42 | 11.40% | 503,070 | 540 | 0.0 |
45.10
55.90
53
|
12 tháng
(2023-09-25) |
12.08 | 29.53% | 1,269,792 | -169,500 | -8.3 |
39.01
55.90
53
|
24 tháng
(2022-09-30) |
13.17 | 33.06% | 4,121,232 | -227,667 | -10.5 |
33.02
55.90
53
|
36 tháng
(2021-10-05) |
19.37 | 57.58% | 9,191,322 | -463,927 | -20.0 |
32.59
55.90
53
|
60 tháng
(2019-10-16) |
28.36 | 115.13% | 17,376,608 | -1,238,487 | -43.8 |
17.15
55.90
53
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/11/2021 |
33.29
|
44,300 | 33.63 | 33.89 | 33.29 | 0 | 14,500 | -0.6 |
25/11/2021 |
33.63
|
26,400 | 34.07 | 34.07 | 32.94 | 0 | 0 | 0 |
24/11/2021 |
34.07
|
17,200 | 33.81 | 34.07 | 33.11 | 0 | 1,000 | -0.0 |
23/11/2021 |
33.81
|
5,000 | 32.85 | 33.81 | 33.03 | 0 | 0 | 0 |
22/11/2021 |
32.85
|
65,500 | 33.98 | 33.98 | 31.29 | 300 | 0 | 0.0 |
19/11/2021 |
33.98
|
65,400 | 34.24 | 34.24 | 32.59 | 0 | 0 | 0 |
18/11/2021 |
34.24
|
52,500 | 34.50 | 34.85 | 33.03 | 0 | 0 | 0 |
17/11/2021 |
34.50
|
23,600 | 35.63 | 35.72 | 34.16 | 0 | 0 | 0 |
16/11/2021 |
35.63
|
123,752 | 33.03 | 36.33 | 33.03 | 27,500 | 31,700 | -0.1 |
15/11/2021 |
33.03
|
60,640 | 33.11 | 33.20 | 32.76 | 4,500 | 2,000 | 0.1 |
12/11/2021 |
33.11
|
69,200 | 33.03 | 33.20 | 32.59 | 4,500 | 16,000 | -0.4 |
11/11/2021 |
33.03
|
42,301 | 33.20 | 33.20 | 32.59 | 4,500 | 5,500 | -0.0 |
10/11/2021 |
33.20
|
19,000 | 33.11 | 34.24 | 32.59 | 4,500 | 8,000 | -0.1 |
09/11/2021 |
33.11
|
25,900 | 32.76 | 34.33 | 33.03 | 0 | 3,000 | -0.1 |
08/11/2021 |
32.76
|
9,000 | 32.59 | 32.94 | 32.59 | 0 | 0 | 0 |
05/11/2021 |
32.59
|
15,462 | 32.68 | 32.76 | 32.50 | 0 | 2,400 | -0.1 |
04/11/2021 |
32.68
|
7,800 | 32.76 | 33.11 | 32.59 | 0 | 2,000 | -0.1 |
03/11/2021 |
32.76
|
41,920 | 32.94 | 33.03 | 32.59 | 700 | 7,200 | -0.2 |
02/11/2021 |
32.94
|
20,500 | 32.94 | 33.03 | 32.33 | 0 | 800 | -0.0 |
01/11/2021 |
32.94
|
53,359 | 33.29 | 33.37 | 32.76 | 0 | 21,800 | -0.8 |
29/10/2021 |
33.29
|
57,240 | 32.85 | 33.29 | 32.16 | 0 | 19,600 | -0.7 |
28/10/2021 |
32.85
|
75,500 | 33.46 | 33.46 | 32.59 | 0 | 39,000 | -1.5 |
27/10/2021 |
33.46
|
73,400 | 33.72 | 34.07 | 33.03 | 0 | 0 | 0 |
26/10/2021 |
33.72
|
209,200 | 35.63 | 35.72 | 32.50 | 0 | 10,000 | -0.4 |
25/10/2021 |
35.63
|
23,100 | 35.55 | 35.72 | 35.29 | 0 | 7,900 | -0.3 |
22/10/2021 |
35.55
|
2,800 | 35.37 | 35.55 | 35.46 | 0 | 0 | 0 |
21/10/2021 |
35.37
|
44,900 | 35.29 | 38.76 | 35.02 | 0 | 20,000 | -0.8 |
20/10/2021 |
35.29
|
31,900 | 35.29 | 35.37 | 34.85 | 0 | 0 | 0 |
19/10/2021 |
35.29
|
22,500 | 34.85 | 35.29 | 33.20 | 0 | 0 | 0 |
18/10/2021 |
34.85
|
48,700 | 35.63 | 36.42 | 34.50 | 0 | 0 | 0 |
15/10/2021 |
35.63
|
53,600 | 33.63 | 35.63 | 33.46 | 0 | 2,000 | -0.1 |
14/10/2021 |
33.63
|
2,300 | 33.63 | 33.89 | 33.37 | 0 | 0 | 0 |
13/10/2021 |
33.63
|
26,900 | 33.89 | 34.16 | 33.37 | 0 | 0 | 0 |
12/10/2021 |
33.89
|
28,400 | 33.63 | 34.24 | 33.63 | 0 | 4,000 | -0.2 |
11/10/2021 |
33.63
|
37,101 | 33.29 | 33.81 | 32.24 | 0 | 0 | 0 |
08/10/2021 |
33.29
|
18,500 | 33.72 | 33.72 | 33.11 | 0 | 0 | 0 |
07/10/2021 |
33.72
|
16,200 | 34.07 | 34.07 | 33.29 | 0 | 0 | 0 |
06/10/2021 |
34.07
|
50,900 | 33.63 | 34.24 | 33.72 | 0 | 14,000 | -0.5 |
05/10/2021 |
33.63
|
48,523 | 32.16 | 34.50 | 33.03 | 0 | 0 | 0 |
04/10/2021 |
32.16
|
67,500 | 31.03 | 32.76 | 30.77 | 0 | 15,000 | -0.5 |
01/10/2021 |
31.03
|
11,100 | 31.29 | 31.46 | 30.94 | 0 | 2,600 | -0.1 |
30/09/2021 |
31.29
|
68,800 | 30.77 | 31.46 | 30.42 | 0 | 500 | -0.0 |
29/09/2021 |
30.77
|
8,600 | 30.77 | 30.77 | 30.07 | 2,900 | 0 | 0.1 |
28/09/2021 |
30.77
|
11,063 | 31.29 | 31.29 | 30.07 | 3,000 | 0 | 0.1 |
27/09/2021 |
31.29
|
8,300 | 30.94 | 31.29 | 30.59 | 0 | 0 | 0 |
24/09/2021 |
30.94
|
10,600 | 31.20 | 31.20 | 30.42 | 500 | 0 | 0.0 |
23/09/2021 |
31.20
|
7,300 | 31.20 | 31.46 | 30.94 | 500 | 0 | 0.0 |
22/09/2021 |
31.20
|
21,000 | 30.85 | 31.29 | 30.07 | 0 | 0 | 0 |
21/09/2021 |
30.85
|
7,900 | 30.85 | 30.85 | 30.07 | 0 | 0 | 0 |
20/09/2021 |
30.85
|
8,200 | 31.46 | 31.46 | 30.85 | 0 | 0 | 0 |
17/09/2021 |
31.46
|
3,710 | 31.46 | 31.46 | 31.29 | 0 | 0 | 0 |
16/09/2021 |
31.46
|
4,364 | 31.64 | 31.64 | 31.29 | 0 | 1,900 | -0.1 |
15/09/2021 |
31.64
|
4,252 | 31.64 | 31.64 | 30.85 | 0 | 0 | 0 |
14/09/2021 |
31.64
|
9,020 | 31.64 | 31.81 | 30.59 | 0 | 0 | 0 |
13/09/2021 |
31.64
|
69,500 | 31.37 | 31.72 | 30.42 | 0 | 0 | 0 |
10/09/2021 |
31.37
|
3,100 | 31.46 | 31.46 | 31.20 | 0 | 0 | 0 |
09/09/2021 |
31.46
|
4,000 | 31.37 | 31.46 | 30.68 | 0 | 0 | 0 |
08/09/2021 |
31.37
|
2,460 | 31.46 | 31.46 | 30.85 | 0 | 40 | -0.0 |
07/09/2021 |
31.46
|
23,221 | 31.46 | 31.46 | 30.85 | 0 | 2,000 | -0.1 |
06/09/2021 |
31.46
|
22,100 | 31.64 | 31.72 | 31.29 | 0 | 8,800 | -0.3 |
01/09/2021 |
31.64
|
36,200 | 31.55 | 31.64 | 31.03 | 3,300 | 6,000 | -0.1 |
31/08/2021 |
31.55
|
14,800 | 31.55 | 31.64 | 31.29 | 0 | 5,000 | -0.2 |
30/08/2021 |
31.55
|
23,555 | 30.77 | 32.50 | 30.16 | 0 | 13,200 | -0.5 |
27/08/2021 |
30.77
|
8,600 | 30.77 | 30.77 | 30.07 | 0 | 2,000 | -0.1 |
26/08/2021 |
30.77
|
34,000 | 29.98 | 30.85 | 29.98 | 0 | 6,000 | -0.2 |
25/08/2021 |
29.98
|
52,900 | 29.98 | 30.42 | 29.55 | 0 | 2,100 | -0.1 |
24/08/2021 |
29.98
|
59,320 | 29.72 | 30.85 | 29.72 | 0 | 7,900 | -0.3 |
23/08/2021 |
29.72
|
28,410 | 29.64 | 29.98 | 29.38 | 0 | 0 | 0 |
20/08/2021 |
29.64
|
52,900 | 30.42 | 30.42 | 29.55 | 0 | 18,640 | -0.6 |
19/08/2021 |
30.42
|
60,500 | 29.72 | 30.51 | 29.29 | 0 | 8,200 | -0.3 |
18/08/2021 |
29.72
|
15,000 | 28.85 | 29.98 | 28.68 | 0 | 2,300 | -0.1 |
17/08/2021 |
28.85
|
16,500 | 30.24 | 30.24 | 28.85 | 0 | 0 | 0 |
16/08/2021 |
30.24
|
7,900 | 29.98 | 30.24 | 27.55 | 0 | 0 | 0 |
13/08/2021 |
29.98
|
4,600 | 29.72 | 29.98 | 28.85 | 0 | 0 | 0 |
12/08/2021 |
29.72
|
46,202 | 29.55 | 31.29 | 29.11 | 0 | 17,000 | -0.6 |
11/08/2021 |
29.55
|
55,325 | 28.25 | 29.55 | 28.33 | 0 | 10,300 | -0.3 |
10/08/2021 |
28.25
|
31,200 | 27.98 | 28.25 | 27.38 | 0 | 15,000 | -0.5 |
09/08/2021 |
27.98
|
4,137 | 27.98 | 27.98 | 27.64 | 0 | 0 | 0 |
06/08/2021 |
27.98
|
18,700 | 27.55 | 27.98 | 26.94 | 0 | 0 | 0 |
05/08/2021 |
27.55
|
1,900 | 27.98 | 27.98 | 27.12 | 0 | 0 | 0 |
04/08/2021 |
27.98
|
12,110 | 27.55 | 27.98 | 27.12 | 0 | 4,000 | -0.1 |
03/08/2021 |
27.55
|
27,300 | 27.55 | 27.81 | 26.59 | 0 | 0 | 0 |
02/08/2021 |
27.55
|
59,700 | 28.25 | 28.25 | 26.51 | 3,700 | 0 | 0.1 |
30/07/2021 |
28.25
|
26,600 | 28.25 | 28.25 | 27.46 | 0 | 0 | 0 |
29/07/2021 |
28.25
|
6,100 | 27.55 | 28.25 | 27.55 | 0 | 1,100 | -0.0 |
28/07/2021 |
27.55
|
7,000 | 27.55 | 27.55 | 27.55 | 0 | 0 | 0 |
27/07/2021 |
27.55
|
800 | 27.72 | 27.72 | 27.55 | 0 | 0 | 0 |
26/07/2021 |
27.72
|
6,214 | 27.81 | 27.81 | 27.38 | 300 | 0 | 0.0 |
23/07/2021 |
27.81
|
37,900 | 28.25 | 28.25 | 27.46 | 0 | 18,100 | -0.6 |
22/07/2021 |
28.25
|
4,100 | 28.25 | 28.59 | 27.81 | 0 | 0 | 0 |
21/07/2021 |
28.25
|
10,600 | 27.98 | 28.25 | 26.94 | 2,000 | 0 | 0.1 |
20/07/2021 |
27.98
|
8,800 | 27.38 | 28.25 | 26.25 | 2,400 | 0 | 0.1 |
19/07/2021 |
27.38
|
6,285 | 27.98 | 27.98 | 27.38 | 6,000 | 0 | 0.2 |
16/07/2021 |
27.98
|
25,350 | 27.46 | 28.16 | 27.46 | 0 | 0 | 0 |
15/07/2021 |
27.46
|
6,300 | 26.94 | 27.55 | 26.94 | 0 | 0 | 0 |
14/07/2021 |
26.94
|
22,500 | 27.12 | 27.81 | 26.94 | 8,900 | 0 | 0.3 |
13/07/2021 |
27.12
|
38,200 | 27.03 | 27.81 | 26.86 | 8,100 | 0 | 0.3 |
12/07/2021 |
27.03
|
108,695 | 27.03 | 27.38 | 26.68 | 8,300 | 0 | 0.3 |
09/07/2021 |
27.03
|
11,110 | 27.03 | 27.46 | 27.03 | 2,700 | 0 | 0.1 |
08/07/2021 |
27.03
|
17,100 | 27.55 | 27.55 | 26.51 | 500 | 0 | 0.0 |