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) |
-1.35 | -4.59% | 322,200 | 3,244 | 0.1 |
28.05
29.40
28.05
|
2 tháng
(2024-07-22) |
-2.30 | -7.58% | 1,487,000 | 113,979 | 3.3 |
27.30
30.70
28.05
|
3 tháng
(2024-06-24) |
-0.05 | -0.18% | 3,145,300 | 184,173 | 5.4 |
27.30
32.15
28.05
|
6 tháng
(2024-03-25) |
0.70 | 2.56% | 8,997,100 | -504,574 | -12.3 |
24.75
32.15
28.05
|
12 tháng
(2023-09-26) |
1.33 | 4.97% | 12,989,400 | -1,454,021 | -34.4 |
21.11
32.15
28.05
|
24 tháng
(2022-10-03) |
-2.06 | -6.84% | 22,159,400 | -2,893,094 | -75.9 |
21.11
32.15
28.05
|
36 tháng
(2021-10-06) |
-12.25 | -30.40% | 28,983,200 | -2,390,803 | -40.1 |
21.11
45.70
28.05
|
60 tháng
(2019-10-17) |
9.60 | 52.05% | 50,736,650 | -2,727,023 | -38.7 |
11.99
45.70
28.05
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/07/2021 |
38.88
|
130,900 | 37.95 | 39.27 | 37.62 | 23,300 | 2,500 | 1.2 |
07/07/2021 |
37.95
|
95,100 | 38.35 | 38.68 | 36.63 | 27,400 | 700 | 1.5 |
06/07/2021 |
38.35
|
153,100 | 40.20 | 40.20 | 38.35 | 19,200 | 3,900 | 0.9 |
05/07/2021 |
40.20
|
130,100 | 39.93 | 40.92 | 39.21 | 600 | 1,100 | -0.0 |
02/07/2021 |
39.93
|
90,800 | 40.33 | 40.33 | 39.40 | 22,200 | 0 | 1.3 |
01/07/2021 |
40.33
|
247,600 | 38.41 | 40.59 | 38.41 | 25,200 | 100 | 1.5 |
30/06/2021 |
38.41
|
58,100 | 38.15 | 38.61 | 38.22 | 15,000 | 0 | 0.9 |
29/06/2021 |
38.15
|
124,100 | 38.15 | 38.41 | 37.89 | 3,300 | 0 | 0.2 |
28/06/2021 |
38.15
|
90,900 | 37.36 | 38.28 | 37.42 | 8,600 | 11,500 | -0.2 |
25/06/2021 |
37.36
|
81,500 | 36.43 | 37.49 | 36.43 | 34,400 | 1,300 | 1.9 |
24/06/2021 |
36.43
|
84,500 | 36.76 | 37.29 | 36.10 | 16,300 | 0 | 0.9 |
23/06/2021 |
36.76
|
149,300 | 37.69 | 38.02 | 36.10 | 6,400 | 1,200 | 0.3 |
22/06/2021 |
37.69
|
86,800 | 38.68 | 38.81 | 37.29 | 17,400 | 1,200 | 0.9 |
21/06/2021 |
38.68
|
137,100 | 38.68 | 39.27 | 38.02 | 47,600 | 0 | 2.8 |
18/06/2021 |
38.68
|
187,200 | 37.49 | 38.68 | 37.49 | 126,900 | 100 | 7.4 |
17/06/2021 |
37.49
|
188,400 | 36.50 | 38.28 | 35.71 | 39,100 | 4,100 | 2.0 |
16/06/2021 |
36.50
|
309,400 | 34.12 | 36.50 | 34.12 | 7,200 | 500 | 0.4 |
15/06/2021 |
34.12
|
75,200 | 34.12 | 34.39 | 33.73 | 1,400 | 0 | 0.1 |
14/06/2021 |
34.12
|
130,800 | 34.12 | 34.59 | 33.66 | 300 | 5,300 | -0.3 |
11/06/2021 |
34.12
|
124,900 | 33.27 | 34.32 | 33.60 | 2,200 | 1,000 | 0.1 |
10/06/2021 |
33.27
|
99,300 | 32.47 | 33.40 | 32.34 | 9,400 | 0 | 0.5 |
09/06/2021 |
32.47
|
67,100 | 32.47 | 32.67 | 32.34 | 0 | 5,000 | -0.2 |
08/06/2021 |
32.47
|
59,100 | 32.67 | 32.77 | 32.47 | 100 | 3,600 | -0.2 |
07/06/2021 |
32.67
|
76,500 | 33.20 | 33.20 | 32.47 | 0 | 1,200 | -0.1 |
04/06/2021 |
33.20
|
63,300 | 32.80 | 33.73 | 32.80 | 6,400 | 0 | 0.3 |
03/06/2021 |
32.80
|
100,700 | 32.28 | 33.33 | 32.14 | 1,900 | 300 | 0.1 |
02/06/2021 |
32.28
|
166,300 | 32.77 | 32.77 | 32.01 | 0 | 1,000 | -0.0 |
01/06/2021 |
32.77
|
76,900 | 33.20 | 33.20 | 32.77 | 0 | 400 | -0.0 |
31/05/2021 |
33.20
|
59,300 | 33.60 | 33.60 | 33.13 | 3,800 | 2,400 | 0.1 |
28/05/2021 |
33.60
|
165,100 | 33.53 | 33.60 | 33.00 | 0 | 3,300 | -0.2 |
27/05/2021 |
33.53
|
92,300 | 34.06 | 34.06 | 33.40 | 0 | 0 | 0 |
26/05/2021 |
34.06
|
131,500 | 34.85 | 34.92 | 34.06 | 2,700 | 10,000 | -0.4 |
25/05/2021 |
34.85
|
55,700 | 34.98 | 35.05 | 34.72 | 1,800 | 0 | 0.1 |
24/05/2021 |
34.98
|
108,300 | 34.98 | 35.58 | 34.92 | 200 | 700 | -0.0 |
21/05/2021 |
34.98
|
224,400 | 34.59 | 36.30 | 34.32 | 3,200 | 3,500 | -0.0 |
20/05/2021 |
34.59
|
80,000 | 34.98 | 35.05 | 34.19 | 300 | 500 | -0.0 |
19/05/2021 |
34.98
|
50,300 | 34.85 | 35.91 | 34.59 | 300 | 3,800 | -0.2 |
18/05/2021 |
34.85
|
62,000 | 35.58 | 35.64 | 34.65 | 400 | 2,500 | -0.1 |
17/05/2021 |
35.58
|
113,700 | 34.98 | 36.04 | 34.78 | 1,500 | 400 | 0.1 |
14/05/2021 |
34.98
|
84,400 | 35.11 | 35.51 | 34.39 | 3,800 | 5,200 | -0.1 |
13/05/2021 |
35.11
|
136,400 | 35.97 | 36.43 | 35.05 | 500 | 17,500 | -0.9 |
12/05/2021 |
35.97
|
219,200 | 33.99 | 36.30 | 33.99 | 7,600 | 0 | 0.4 |
11/05/2021 |
33.99
|
67,700 | 33.66 | 34.26 | 33.33 | 1,900 | 0 | 0.1 |
10/05/2021 |
33.66
|
77,600 | 33.66 | 33.66 | 33.00 | 1,400 | 0 | 0.1 |
07/05/2021 |
33.66
|
103,600 | 34.12 | 34.26 | 33.07 | 1,600 | 3,100 | -0.1 |
06/05/2021 |
34.12
|
74,300 | 34.12 | 34.65 | 33.66 | 2,700 | 1,500 | 0.1 |
05/05/2021 |
34.12
|
125,700 | 33.99 | 34.85 | 33.53 | 8,200 | 0 | 0.4 |
04/05/2021 |
33.99
|
48,900 | 34.65 | 34.65 | 33.00 | 1,500 | 200 | 0.1 |
29/04/2021 |
34.65
|
77,700 | 34.72 | 35.97 | 34.32 | 1,000 | 0 | 0.1 |
28/04/2021 |
34.72
|
209,900 | 32.47 | 34.72 | 32.57 | 7,400 | 0 | 0.4 |
27/04/2021 |
32.47
|
89,500 | 32.04 | 32.74 | 32.04 | 2,800 | 1,500 | 0.1 |
26/04/2021 |
32.04
|
108,100 | 33.33 | 33.33 | 31.78 | 2,200 | 3,100 | -0.0 |
23/04/2021 |
33.33
|
89,800 | 33.00 | 33.33 | 32.61 | 1,600 | 2,000 | -0.0 |
22/04/2021 |
33.00
|
89,300 | 34.06 | 34.85 | 33.00 | 100 | 1,200 | -0.1 |
20/04/2021 |
34.06
|
181,300 | 33.40 | 34.98 | 33.40 | 6,900 | 700 | 0.3 |
19/04/2021 |
33.40
|
87,600 | 33.13 | 33.79 | 32.34 | 4,500 | 0 | 0.2 |
16/04/2021 |
33.13
|
130,600 | 33.99 | 33.99 | 32.67 | 0 | 0 | 0 |
15/04/2021 |
33.99
|
120,400 | 35.64 | 36.24 | 33.20 | 3,300 | 0 | 0.2 |
14/04/2021 |
35.64
|
112,200 | 34.52 | 36.37 | 33.66 | 300 | 100 | 0.0 |
13/04/2021 |
34.52
|
254,400 | 34.26 | 34.52 | 32.84 | 0 | 2,000 | -0.1 |
12/04/2021 |
34.26
|
156,900 | 34.78 | 34.98 | 33.99 | 10,000 | 400 | 0.5 |
09/04/2021 |
34.78
|
121,100 | 35.64 | 35.64 | 34.65 | 0 | 500 | -0.0 |
08/04/2021 |
35.64
|
147,500 | 34.72 | 35.64 | 34.32 | 0 | 400 | -0.0 |
07/04/2021 |
34.72
|
130,500 | 35.11 | 35.25 | 34.45 | 0 | 800 | -0.0 |
06/04/2021 |
35.11
|
153,300 | 35.97 | 36.04 | 34.45 | 0 | 1,000 | -0.1 |
05/04/2021 |
35.97
|
196,100 | 36.96 | 36.96 | 35.77 | 0 | 1,000 | -0.1 |
02/04/2021 |
36.96
|
136,400 | 36.96 | 37.09 | 35.84 | 100 | 100 | 0.0 |
01/04/2021 |
36.96
|
101,700 | 36.50 | 37.95 | 35.64 | 700 | 0 | 0.0 |
31/03/2021 |
36.50
|
131,800 | 37.62 | 37.62 | 36.30 | 500 | 500 | 0 |
30/03/2021 |
37.62
|
265,300 | 36.17 | 38.68 | 36.96 | 3,700 | 1,400 | 0.1 |
29/03/2021 |
36.17
|
106,500 | 33.86 | 36.17 | 34.32 | 0 | 1,800 | -0.1 |
26/03/2021 |
33.86
|
460,300 | 31.68 | 33.86 | 31.68 | 700 | 195,900 | -9.8 |
25/03/2021 |
31.68
|
178,600 | 31.02 | 32.04 | 31.02 | 100 | 116,400 | -5.6 |
24/03/2021 |
31.02
|
212,700 | 31.68 | 31.68 | 30.69 | 1,800 | 187,000 | -8.8 |
23/03/2021 |
31.68
|
210,700 | 31.68 | 32.34 | 31.68 | 2,300 | 177,500 | -8.5 |
22/03/2021 |
31.68
|
393,100 | 30.36 | 32.01 | 31.02 | 1,000 | 304,600 | -14.5 |
19/03/2021 |
30.36
|
47,400 | 29.04 | 30.79 | 29.04 | 0 | 0 | 0 |
18/03/2021 |
29.04
|
30,300 | 28.88 | 29.04 | 28.88 | 0 | 400 | -0.0 |
17/03/2021 |
28.88
|
27,400 | 28.71 | 28.98 | 28.58 | 700 | 0 | 0.0 |
16/03/2021 |
28.71
|
18,700 | 29.01 | 29.17 | 28.71 | 0 | 100 | -0.0 |
15/03/2021 |
29.01
|
23,400 | 27.92 | 29.04 | 27.95 | 300 | 100 | 0.0 |
12/03/2021 |
27.92
|
38,900 | 28.05 | 28.35 | 27.92 | 0 | 11,700 | -0.5 |
11/03/2021 |
28.05
|
45,700 | 28.35 | 28.91 | 28.05 | 300 | 25,400 | -1.1 |
10/03/2021 |
28.35
|
47,400 | 28.71 | 28.98 | 28.08 | 0 | 30,000 | -1.3 |
09/03/2021 |
28.71
|
6,300 | 29.31 | 29.31 | 28.45 | 0 | 0 | 0 |
08/03/2021 |
29.31
|
22,000 | 28.38 | 29.31 | 28.38 | 100 | 100 | 0 |
05/03/2021 |
28.38
|
36,300 | 27.72 | 28.38 | 27.69 | 200 | 15,600 | -0.6 |
04/03/2021 |
27.72
|
66,900 | 28.38 | 28.51 | 27.72 | 100 | 45,000 | -1.9 |
03/03/2021 |
28.38
|
67,900 | 28.38 | 29.37 | 28.38 | 2,300 | 44,400 | -1.8 |
02/03/2021 |
28.38
|
50,500 | 29.11 | 29.50 | 28.38 | 400 | 39,800 | -1.7 |
01/03/2021 |
29.11
|
16,500 | 29.11 | 29.44 | 28.71 | 100 | 1,200 | -0.0 |
26/02/2021 |
29.11
|
57,800 | 29.70 | 29.70 | 28.38 | 200 | 0 | 0.0 |
25/02/2021 |
29.70
|
31,200 | 29.77 | 29.77 | 27.72 | 1,200 | 0 | 0.1 |
24/02/2021 |
29.77
|
10,900 | 29.83 | 29.97 | 29.04 | 200 | 300 | -0.0 |
23/02/2021 |
29.83
|
40,200 | 28.25 | 29.97 | 28.25 | 0 | 0 | 0 |
22/02/2021 |
28.25
|
86,000 | 26.40 | 28.25 | 27.06 | 10,900 | 4,700 | 0.3 |
19/02/2021 |
26.40
|
10,000 | 26.40 | 26.40 | 26.34 | 500 | 0 | 0.0 |
18/02/2021 |
26.40
|
13,000 | 26.40 | 26.40 | 26.30 | 5,400 | 0 | 0.2 |
17/02/2021 |
26.40
|
21,300 | 25.68 | 26.73 | 25.68 | 6,000 | 500 | 0.2 |
09/02/2021 |
25.68
|
6,800 | 25.54 | 25.71 | 25.61 | 0 | 0 | 0 |