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) |
-0.56 | -9.76% | 29,274,000 | -358,000 | -2.2 |
5.10
5.90
5.18
|
2 tháng
(2024-07-22) |
-0.42 | -7.50% | 65,207,900 | 245,300 | 1.0 |
5
5.90
5.18
|
3 tháng
(2024-06-21) |
-1.01 | -16.32% | 104,457,200 | -70,117 | -0.7 |
5
6.31
5.18
|
6 tháng
(2024-03-25) |
-2.83 | -35.33% | 531,219,300 | -522,917 | -3.4 |
5
8.30
5.18
|
12 tháng
(2023-09-25) |
-0.28 | -5.13% | 535,358,500 | -655,117 | -4.3 |
5
8.30
5.18
|
24 tháng
(2022-09-30) |
-20.52 | -79.84% | 2,394,808,700 | -35,860,809 | -333.8 |
3.84
26.20
5.18
|
36 tháng
(2021-10-05) |
-25.27 | -82.99% | 2,534,228,200 | -39,485,809 | -443.5 |
3.84
40
5.18
|
60 tháng
(2019-10-16) |
-12.15 | -70.10% | 2,775,903,200 | -39,473,539 | -436.5 |
3.84
40
5.18
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/06/2021 |
35.17
|
1,034,400 | 34.96 | 35.22 | 34.91 | 100 | 0 | 0.0 |
14/06/2021 |
34.96
|
654,900 | 34.78 | 35.13 | 34.78 | 0 | 0 | 0 |
11/06/2021 |
34.78
|
822,500 | 35.17 | 35.65 | 34.78 | 3,500 | 0 | 0.1 |
10/06/2021 |
35.17
|
1,091,600 | 34.43 | 35.22 | 34.43 | 61,300 | 0 | 2.5 |
09/06/2021 |
34.43
|
1,411,800 | 33.74 | 34.78 | 33.48 | 31,800 | 0 | 1.2 |
08/06/2021 |
33.74
|
985,100 | 33.13 | 33.91 | 32.96 | 2,100 | 0 | 0.1 |
07/06/2021 |
33.13
|
1,063,500 | 32.96 | 33.30 | 32.96 | 6,600 | 0 | 0.3 |
04/06/2021 |
32.96
|
973,800 | 32.91 | 33.04 | 32.52 | 4,500 | 0 | 0.2 |
03/06/2021 |
32.91
|
1,173,900 | 33.04 | 33.04 | 32.43 | 0 | 21,400 | -0.8 |
02/06/2021 |
33.04
|
970,000 | 33.48 | 34.30 | 33.04 | 0 | 0 | 0 |
01/06/2021 |
33.48
|
1,037,600 | 32.74 | 33.57 | 32.70 | 6,900 | 0 | 0.3 |
31/05/2021 |
32.74
|
1,055,400 | 31.74 | 32.78 | 31.74 | 0 | 0 | 0 |
28/05/2021 |
31.74
|
722,900 | 31.65 | 31.91 | 31.43 | 0 | 3,300 | -0.1 |
27/05/2021 |
31.65
|
420,100 | 31.61 | 31.96 | 31.65 | 0 | 12,800 | -0.5 |
26/05/2021 |
31.61
|
463,200 | 31.65 | 31.74 | 30.96 | 0 | 0 | 0 |
25/05/2021 |
31.65
|
849,200 | 31.35 | 31.83 | 31.30 | 0 | 1,500 | -0.1 |
24/05/2021 |
31.35
|
751,300 | 31.87 | 32.13 | 31.22 | 0 | 16,300 | -0.6 |
21/05/2021 |
31.87
|
1,024,300 | 31.22 | 32.09 | 30.70 | 40,600 | 0 | 1.5 |
20/05/2021 |
31.22
|
1,125,500 | 30.26 | 31.30 | 30.48 | 26,200 | 0 | 0.9 |
19/05/2021 |
30.26
|
916,500 | 30.39 | 30.78 | 30.26 | 34,500 | 0 | 1.2 |
18/05/2021 |
30.39
|
1,103,200 | 29.83 | 30.43 | 29.83 | 6,300 | 0 | 0.2 |
17/05/2021 |
29.83
|
893,500 | 30.04 | 30.39 | 29.83 | 3,600 | 0 | 0.1 |
14/05/2021 |
30.04
|
1,168,600 | 29.48 | 30.13 | 29.48 | 14,000 | 0 | 0.5 |
13/05/2021 |
29.48
|
762,000 | 29.30 | 29.52 | 29.13 | 5,900 | 0 | 0.2 |
12/05/2021 |
29.30
|
610,800 | 29.30 | 29.39 | 29.22 | 0 | 0 | 0 |
11/05/2021 |
29.30
|
923,800 | 29.57 | 29.65 | 29.26 | 0 | 0 | 0 |
10/05/2021 |
29.57
|
1,147,800 | 29.35 | 29.65 | 28.96 | 0 | 12,000 | -0.4 |
07/05/2021 |
29.35
|
614,800 | 29.74 | 29.78 | 29.22 | 0 | 43,900 | -1.5 |
06/05/2021 |
29.74
|
871,600 | 30.13 | 30.13 | 29.74 | 0 | 5,900 | -0.2 |
05/05/2021 |
30.13
|
825,500 | 29.52 | 30.43 | 29.48 | 3,800 | 0 | 0.1 |
04/05/2021 |
29.52
|
1,102,000 | 29.30 | 29.52 | 29.04 | 0 | 0 | 0 |
29/04/2021 |
29.30
|
672,700 | 29.17 | 29.57 | 29.17 | 16,100 | 0 | 0.5 |
28/04/2021 |
29.17
|
907,200 | 28.83 | 29.30 | 28.83 | 40,800 | 0 | 1.4 |
27/04/2021 |
28.83
|
1,208,600 | 28.52 | 29.13 | 28.52 | 0 | 0 | 0 |
26/04/2021 |
28.52
|
1,187,300 | 28.61 | 28.83 | 28.52 | 14,600 | 0 | 0.5 |
23/04/2021 |
28.61
|
1,017,000 | 28.39 | 28.61 | 28.39 | 9,300 | 0 | 0.3 |
22/04/2021 |
28.39
|
584,200 | 28.35 | 28.52 | 28.35 | 0 | 0 | 0 |
20/04/2021 |
28.35
|
1,150,100 | 29.04 | 29.04 | 28.35 | 0 | 26,300 | -0.9 |
19/04/2021 |
29.04
|
1,080,300 | 29.04 | 29.65 | 29.04 | 400 | 1,500 | -0.0 |
16/04/2021 |
29.04
|
956,900 | 28.91 | 29.48 | 28.78 | 32,400 | 0 | 1.1 |
15/04/2021 |
28.91
|
1,246,300 | 29.30 | 29.30 | 27.83 | 16,300 | 3,000 | 0.4 |
14/04/2021 |
29.30
|
774,300 | 30.26 | 30.26 | 29.22 | 0 | 56,500 | -1.9 |
13/04/2021 |
30.26
|
962,500 | 30.96 | 30.96 | 30.09 | 0 | 50,200 | -1.8 |
12/04/2021 |
30.96
|
819,900 | 30.96 | 31.52 | 30.78 | 0 | 5,400 | -0.2 |
09/04/2021 |
30.96
|
997,400 | 30.91 | 31.30 | 30.43 | 0 | 2,900 | -0.1 |
08/04/2021 |
30.91
|
798,500 | 31.30 | 31.39 | 30.78 | 0 | 27,100 | -1.0 |
07/04/2021 |
31.30
|
1,053,900 | 31.87 | 32.13 | 31.30 | 30,100 | 0 | 1.1 |
06/04/2021 |
31.87
|
1,288,200 | 31.65 | 32 | 31.61 | 24,400 | 0 | 0.9 |
05/04/2021 |
31.65
|
1,203,000 | 31.30 | 31.65 | 31.35 | 0 | 0 | 0 |
02/04/2021 |
31.30
|
857,400 | 31.17 | 31.48 | 31.04 | 22,700 | 0 | 0.8 |
01/04/2021 |
31.17
|
1,198,500 | 30.52 | 31.30 | 30.26 | 35,500 | 0 | 1.3 |
31/03/2021 |
30.52
|
1,134,300 | 30.96 | 31.22 | 30.39 | 23,300 | 0 | 0.8 |
30/03/2021 |
30.96
|
961,000 | 30.70 | 31.13 | 30.48 | 10,700 | 1,800 | 0.3 |
29/03/2021 |
30.70
|
949,100 | 30.70 | 31.17 | 30.65 | 800 | 700 | 0.0 |
26/03/2021 |
30.70
|
935,400 | 30.70 | 30.87 | 30.61 | 11,400 | 0 | 0.4 |
25/03/2021 |
30.70
|
1,212,500 | 30.22 | 31.13 | 29.87 | 47,700 | 0 | 1.7 |
24/03/2021 |
30.22
|
1,002,700 | 30.04 | 30.52 | 29.61 | 3,400 | 0 | 0.1 |
23/03/2021 |
30.04
|
1,114,800 | 31.04 | 31.04 | 29.91 | 0 | 21,300 | -0.7 |
22/03/2021 |
31.04
|
1,022,200 | 32.52 | 32.52 | 30.74 | 0 | 137,500 | -5.0 |
19/03/2021 |
32.52
|
991,000 | 32.91 | 32.96 | 32.26 | 0 | 1,000 | -0.0 |
18/03/2021 |
32.91
|
1,141,000 | 31.87 | 33.04 | 31.96 | 25,400 | 0 | 1.0 |
17/03/2021 |
31.87
|
1,037,700 | 31.78 | 31.96 | 31.74 | 24,800 | 0 | 0.9 |
16/03/2021 |
31.78
|
894,300 | 31.35 | 31.91 | 31.39 | 1,300 | 0 | 0.0 |
15/03/2021 |
31.35
|
830,400 | 31.87 | 31.87 | 31.30 | 0 | 34,900 | -1.3 |
12/03/2021 |
31.87
|
1,045,100 | 32.35 | 32.78 | 31.78 | 11,400 | 16,200 | -0.2 |
11/03/2021 |
32.35
|
1,326,100 | 31.43 | 32.43 | 31.35 | 28,600 | 0 | 1.1 |
10/03/2021 |
31.43
|
1,250,900 | 30.78 | 31.74 | 30.52 | 32,900 | 500 | 1.2 |
09/03/2021 |
30.78
|
1,329,000 | 30.17 | 30.87 | 30.09 | 47,500 | 0 | 1.7 |
08/03/2021 |
30.17
|
995,600 | 29.83 | 30.30 | 29.83 | 56,200 | 2,000 | 1.9 |
05/03/2021 |
29.83
|
1,255,500 | 30.30 | 30.43 | 29.39 | 500 | 20,400 | -0.7 |
04/03/2021 |
30.30
|
576,400 | 30.09 | 30.57 | 30.04 | 0 | 13,900 | -0.5 |
03/03/2021 |
30.09
|
1,174,400 | 31.91 | 31.91 | 30 | 3,000 | 0 | 0.1 |
02/03/2021 |
31.91
|
783,100 | 34.04 | 34.04 | 31.91 | 0 | 500 | -0.0 |
01/03/2021 |
34.04
|
959,900 | 33.13 | 34.13 | 33.09 | 35,000 | 0 | 1.4 |
26/02/2021 |
33.13
|
990,900 | 33.43 | 33.52 | 33 | 5,500 | 200 | 0.2 |
25/02/2021 |
33.43
|
1,146,100 | 32.57 | 33.87 | 32.70 | 57,100 | 600 | 2.2 |
24/02/2021 |
32.57
|
825,200 | 33 | 33 | 32.35 | 0 | 0 | 0 |
23/02/2021 |
33
|
895,500 | 34.39 | 34.39 | 32.91 | 0 | 23,600 | -0.9 |
22/02/2021 |
34.39
|
899,900 | 36.48 | 36.48 | 34.30 | 200 | 42,300 | -1.7 |
19/02/2021 |
36.48
|
1,161,400 | 36.91 | 37.39 | 36.09 | 9,500 | 20,100 | -0.4 |
18/02/2021 |
36.91
|
1,306,000 | 35.78 | 36.91 | 35.91 | 110,200 | 100 | 4.6 |
17/02/2021 |
35.78
|
1,153,700 | 33.48 | 35.78 | 33.43 | 64,600 | 0 | 2.6 |
09/02/2021 |
33.48
|
695,100 | 32.91 | 33.48 | 32.83 | 39,000 | 0 | 1.5 |
08/02/2021 |
32.91
|
627,500 | 32.65 | 33.04 | 32.61 | 16,500 | 0 | 0.6 |
05/02/2021 |
32.65
|
1,058,800 | 32.39 | 32.65 | 31.30 | 14,200 | 4,200 | 0.4 |
04/02/2021 |
32.39
|
848,600 | 33.52 | 33.52 | 32.30 | 0 | 21,500 | -0.8 |
03/02/2021 |
33.52
|
713,500 | 33.91 | 33.91 | 33.09 | 0 | 6,200 | -0.2 |
02/02/2021 |
33.91
|
813,100 | 33 | 34.74 | 32.61 | 38,700 | 0 | 1.5 |
01/02/2021 |
33
|
700,700 | 31.61 | 33.04 | 31.61 | 29,100 | 0 | 1.1 |
29/01/2021 |
31.61
|
771,100 | 29.57 | 31.61 | 28.70 | 18,500 | 1,000 | 0.6 |
28/01/2021 |
29.57
|
403,600 | 29.87 | 30.52 | 29.39 | 16,500 | 0 | 0.6 |
27/01/2021 |
29.87
|
549,600 | 29.57 | 30.17 | 29.09 | 13,800 | 0 | 0.5 |
26/01/2021 |
29.57
|
648,600 | 29.91 | 30 | 28.70 | 2,100 | 0 | 0.1 |
25/01/2021 |
29.91
|
592,300 | 29.91 | 30.43 | 29.74 | 10,000 | 0 | 0.3 |
22/01/2021 |
29.91
|
485,700 | 30.09 | 30.26 | 29.57 | 0 | 2,700 | -0.1 |
21/01/2021 |
30.09
|
653,600 | 30.87 | 30.96 | 30 | 100 | 4,800 | -0.2 |
20/01/2021 |
30.87
|
532,900 | 29.91 | 31.17 | 29.26 | 4,300 | 7,100 | -0.1 |
19/01/2021 |
29.91
|
341,500 | 29.91 | 30.13 | 29.48 | 4,800 | 500 | 0.1 |
18/01/2021 |
29.91
|
567,600 | 28.70 | 30.17 | 28.70 | 4,200 | 5,900 | -0.1 |
15/01/2021 |
28.70
|
347,800 | 29.35 | 29.43 | 28.61 | 10,400 | 0 | 0.3 |