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 | -4.35% | 521,400 | -730,228 | -16.3 |
21.80
23
22
|
2 tháng
(2024-07-22) |
-2.80 | -11.29% | 1,111,100 | -725,128 | -16.2 |
21.25
24.80
22
|
3 tháng
(2024-06-21) |
-1.95 | -8.14% | 2,101,500 | -697,528 | -15.6 |
21.25
25.50
22
|
6 tháng
(2024-03-25) |
-3 | -12% | 7,449,200 | -710,928 | -15.9 |
21.25
26
22
|
12 tháng
(2023-09-25) |
1.80 | 8.91% | 31,756,300 | -727,493 | -16.2 |
17.60
26
22
|
24 tháng
(2022-09-30) |
2.60 | 13.40% | 176,307,700 | -834,364 | -18.8 |
11.95
26
22
|
36 tháng
(2021-10-05) |
-12.15 | -35.58% | 550,136,500 | -664,124 | -21.6 |
11.95
59.70
22
|
60 tháng
(2019-10-16) |
4.83 | 28.10% | 603,542,730 | -11,759,984 | -245.3 |
11.95
59.70
22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/11/2021 |
42
|
1,109,700 | 43.80 | 44.80 | 42 | 2,600 | 96,500 | -4.0 |
25/11/2021 |
43.80
|
1,257,100 | 40.95 | 43.80 | 39.50 | 1,600 | 0 | 0.1 |
24/11/2021 |
40.95
|
1,075,700 | 42 | 43 | 40.85 | 2,700 | 0 | 0.1 |
23/11/2021 |
42
|
1,147,500 | 41.95 | 42 | 39.10 | 41,700 | 0 | 1.7 |
22/11/2021 |
41.95
|
1,361,800 | 45.10 | 45.10 | 41.95 | 1,400 | 0 | 0.1 |
19/11/2021 |
45.10
|
2,629,200 | 46.70 | 47 | 44.40 | 1,700 | 12,600 | -0.5 |
18/11/2021 |
46.70
|
3,029,300 | 47 | 48.50 | 45.25 | 2,100 | 28,200 | -1.2 |
17/11/2021 |
47
|
1,798,300 | 45.70 | 47.90 | 44.80 | 3,300 | 17,400 | -0.6 |
16/11/2021 |
45.70
|
2,836,600 | 42.80 | 45.75 | 43.60 | 7,000 | 19,400 | -0.5 |
15/11/2021 |
42.80
|
2,846,300 | 40 | 42.80 | 40.95 | 26,600 | 200 | 1.1 |
12/11/2021 |
40
|
2,524,300 | 42.90 | 44.50 | 40 | 28,100 | 5,500 | 0.9 |
11/11/2021 |
42.90
|
2,613,300 | 44 | 45.30 | 42.90 | 16,400 | 19,800 | -0.2 |
10/11/2021 |
44
|
1,538,600 | 44.70 | 45.40 | 43.70 | 4,800 | 100 | 0.2 |
09/11/2021 |
44.70
|
1,187,500 | 45 | 47 | 44.40 | 0 | 33,200 | -1.5 |
08/11/2021 |
45
|
1,569,200 | 44.65 | 47.75 | 43 | 26,800 | 8,000 | 0.8 |
05/11/2021 |
44.65
|
2,791,700 | 48 | 48 | 44.65 | 900 | 19,900 | -0.9 |
04/11/2021 |
48
|
1,762,500 | 48.20 | 48.30 | 44.85 | 52,900 | 55,000 | -0.2 |
03/11/2021 |
48.20
|
2,396,900 | 51.80 | 53.60 | 48.20 | 2,400 | 84,400 | -4.1 |
02/11/2021 |
51.80
|
2,620,900 | 37.81 | 55 | 42 | 16,100 | 114,200 | -4.7 |
01/11/2021 |
48.40
|
1,426,800 | 45.25 | 48.40 | 45.25 | 6,400 | 3,400 | 0.1 |
29/10/2021 |
45.25
|
1,982,500 | 42.30 | 45.25 | 43 | 21,200 | 13,800 | 0.3 |
28/10/2021 |
42.30
|
326,400 | 39.55 | 42.30 | 42.30 | 0 | 1,100 | -0.0 |
27/10/2021 |
39.55
|
2,777,900 | 37 | 39.55 | 37.40 | 25,600 | 0 | 1.0 |
26/10/2021 |
37
|
3,719,900 | 38.30 | 38.30 | 36.90 | 24,300 | 300 | 0.9 |
25/10/2021 |
38.30
|
525,900 | 39.60 | 39.60 | 37 | 28,000 | 3,300 | 1.0 |
22/10/2021 |
39.60
|
1,471,800 | 42.55 | 42.55 | 39.60 | 19,800 | 11,700 | 0.3 |
21/10/2021 |
42.55
|
773,100 | 39.80 | 42.55 | 39.80 | 47,900 | 200 | 2.0 |
20/10/2021 |
39.80
|
684,500 | 37.45 | 39.80 | 38 | 33,400 | 100 | 1.3 |
19/10/2021 |
37.45
|
1,521,300 | 37.05 | 37.80 | 35.25 | 16,300 | 0 | 0.6 |
18/10/2021 |
37.05
|
746,400 | 37 | 38.50 | 36.70 | 10,300 | 600 | 0.4 |
15/10/2021 |
37
|
554,600 | 37.90 | 39.30 | 36.90 | 100 | 1,100 | -0.0 |
14/10/2021 |
37.90
|
1,733,300 | 40.70 | 43 | 37.90 | 3,100 | 1,600 | 0.1 |
13/10/2021 |
40.70
|
1,147,800 | 38.10 | 40.75 | 36.80 | 6,400 | 3,200 | 0.1 |
12/10/2021 |
38.10
|
243,600 | 40.90 | 40.90 | 38.10 | 3,400 | 7,700 | -0.2 |
11/10/2021 |
40.90
|
334,400 | 41.75 | 43 | 38.85 | 3,700 | 1,000 | 0 |
08/10/2021 |
41.75
|
476,900 | 39.05 | 41.75 | 39.70 | 11,600 | 26,900 | -0.6 |
07/10/2021 |
39.05
|
409,200 | 36.50 | 39.05 | 37.45 | 2,700 | 500 | 0.1 |
06/10/2021 |
36.50
|
699,900 | 34.15 | 36.50 | 33.60 | 188,700 | 700 | 6.6 |
05/10/2021 |
34.15
|
161,800 | 34.15 | 34.35 | 33.60 | 18,700 | 500 | 0.6 |
04/10/2021 |
34.15
|
168,500 | 34.40 | 34.40 | 33.20 | 4,300 | 900 | 0.1 |
01/10/2021 |
34.40
|
131,300 | 34.80 | 34.80 | 33.60 | 42,100 | 11,100 | 1.1 |
30/09/2021 |
34.80
|
156,600 | 34.80 | 35 | 33.30 | 2,700 | 2,200 | 0.0 |
29/09/2021 |
34.80
|
286,200 | 33.45 | 34.80 | 32 | 2,100 | 3,700 | -0.1 |
28/09/2021 |
33.45
|
123,000 | 33.45 | 33.45 | 32.20 | 2,900 | 2,000 | 0.0 |
27/09/2021 |
33.45
|
70,500 | 34.40 | 34.70 | 32.80 | 0 | 3,700 | -0.1 |
24/09/2021 |
34.40
|
68,000 | 34.80 | 34.80 | 33.55 | 1,200 | 3,300 | -0.1 |
23/09/2021 |
34.80
|
153,100 | 34.40 | 35 | 34 | 2,600 | 3,700 | -0.0 |
22/09/2021 |
34.40
|
213,000 | 33.80 | 34.40 | 33.20 | 6,200 | 800 | 0.2 |
21/09/2021 |
33.80
|
133,900 | 33.80 | 33.80 | 32.50 | 3,600 | 100 | 0.1 |
20/09/2021 |
33.80
|
130,400 | 35.20 | 35.20 | 33.80 | 2,100 | 700 | 0.0 |
17/09/2021 |
35.20
|
163,600 | 35.20 | 35.50 | 34.80 | 1,700 | 500 | 0.0 |
16/09/2021 |
35.20
|
143,400 | 33.30 | 35.20 | 33.30 | 3,900 | 100 | 0.1 |
15/09/2021 |
33.30
|
226,800 | 33.20 | 33.35 | 32 | 2,700 | 2,100 | 0.0 |
14/09/2021 |
33.20
|
78,500 | 33.90 | 34 | 32 | 400 | 600 | -0.0 |
13/09/2021 |
33.90
|
60,100 | 34.80 | 34.80 | 33.90 | 0 | 3,400 | -0.1 |
10/09/2021 |
34.80
|
138,700 | 34.90 | 34.90 | 34.35 | 3,200 | 600 | 0.1 |
09/09/2021 |
34.90
|
46,200 | 34.90 | 35.15 | 34.50 | 0 | 1,700 | -0.1 |
08/09/2021 |
34.90
|
59,100 | 35.10 | 35.10 | 34.50 | 1,800 | 1,500 | 0.0 |
07/09/2021 |
35.10
|
110,400 | 35 | 36 | 34 | 3,500 | 100 | 0.1 |
06/09/2021 |
35
|
230,300 | 35.20 | 35.20 | 34.60 | 1,900 | 500 | 0.0 |
01/09/2021 |
35.20
|
104,900 | 35.20 | 35.30 | 34.50 | 3,300 | 0 | 0.1 |
31/08/2021 |
35.20
|
80,000 | 34.90 | 35.50 | 34.80 | 5,100 | 0 | 0.2 |
30/08/2021 |
34.90
|
200,800 | 33 | 35.30 | 33 | 10,000 | 0 | 0.3 |
27/08/2021 |
33
|
147,700 | 33 | 33.10 | 32.50 | 0 | 0 | 0 |
26/08/2021 |
33
|
142,800 | 32.90 | 33.25 | 32.80 | 0 | 0 | 0 |
25/08/2021 |
32.90
|
240,900 | 33 | 33 | 32.20 | 0 | 0 | 0 |
24/08/2021 |
33
|
157,800 | 33.30 | 33.45 | 32 | 500 | 0 | 0.0 |
23/08/2021 |
33.30
|
109,900 | 33 | 33.85 | 32.60 | 0 | 0 | 0 |
20/08/2021 |
33
|
190,100 | 33.90 | 34 | 31.55 | 0 | 0 | 0 |
19/08/2021 |
33.90
|
373,200 | 31.70 | 33.90 | 31.50 | 0 | 200 | -0.0 |
18/08/2021 |
31.70
|
129,100 | 32 | 32.50 | 31.30 | 0 | 0 | 0 |
17/08/2021 |
32
|
234,500 | 31.65 | 32 | 30.60 | 0 | 0 | 0 |
16/08/2021 |
31.65
|
150,200 | 31.35 | 31.70 | 30.15 | 0 | 0 | 0 |
13/08/2021 |
31.35
|
177,400 | 31.40 | 31.70 | 29.80 | 1,000 | 0 | 0 |
12/08/2021 |
31.40
|
267,700 | 29.70 | 31.75 | 30.05 | 0 | 0 | 0 |
11/08/2021 |
29.70
|
105,900 | 27.80 | 29.70 | 27.55 | 0 | 2,000 | -0.1 |
10/08/2021 |
27.80
|
152,400 | 28 | 28 | 27.50 | 1,000 | 0 | 0.0 |
09/08/2021 |
28
|
128,100 | 28.20 | 28.20 | 27.35 | 0 | 0 | 0 |
06/08/2021 |
28.20
|
66,900 | 28.20 | 28.30 | 27.50 | 0 | 0 | 0 |
05/08/2021 |
28.20
|
108,500 | 28 | 28.20 | 27.20 | 0 | 0 | 0 |
04/08/2021 |
28
|
75,400 | 28.10 | 28.10 | 27.10 | 0 | 0 | 0 |
03/08/2021 |
28.10
|
97,900 | 27 | 28.10 | 27 | 0 | 0 | 0 |
02/08/2021 |
27
|
167,600 | 26.65 | 27.35 | 26.65 | 0 | 0 | 0 |
30/07/2021 |
26.65
|
156,500 | 26.80 | 27.45 | 26.65 | 0 | 0 | 0 |
29/07/2021 |
26.80
|
77,600 | 25.35 | 26.80 | 25.40 | 0 | 0 | 0 |
28/07/2021 |
25.35
|
2,300 | 26.45 | 26.45 | 25 | 0 | 0 | 0 |
27/07/2021 |
26.45
|
3,100 | 26 | 26.50 | 26 | 0 | 200 | -0.0 |
26/07/2021 |
26
|
17,300 | 26.50 | 27 | 25 | 0 | 0 | 0 |
23/07/2021 |
26.50
|
16,900 | 26.50 | 27.80 | 26.50 | 0 | 0 | 0 |
22/07/2021 |
26.50
|
7,400 | 26 | 26.75 | 26.10 | 0 | 0 | 0 |
21/07/2021 |
26
|
5,100 | 24.40 | 26.10 | 24.50 | 200 | 0 | 0.0 |
20/07/2021 |
24.40
|
113,700 | 23.85 | 24.40 | 23.80 | 0 | 0 | 0 |
19/07/2021 |
23.85
|
9,500 | 23.85 | 23.85 | 23.10 | 0 | 0 | 0 |
16/07/2021 |
23.85
|
10,500 | 23.90 | 23.90 | 23.30 | 0 | 0 | 0 |
15/07/2021 |
23.90
|
17,200 | 23.30 | 23.90 | 22.80 | 0 | 0 | 0 |
14/07/2021 |
23.30
|
10,400 | 23.40 | 23.40 | 22.65 | 0 | 0 | 0 |
13/07/2021 |
23.40
|
19,600 | 22.85 | 23.40 | 22.60 | 500 | 0 | 0.0 |
12/07/2021 |
22.85
|
50,000 | 24.55 | 24.55 | 22.85 | 0 | 0 | 0 |
09/07/2021 |
24.55
|
29,300 | 25.10 | 25.10 | 24.20 | 0 | 0 | 0 |
08/07/2021 |
25.10
|
21,200 | 25 | 25.15 | 25 | 0 | 0 | 0 |