| 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) |
-2.10 | -5.28% | 2,794,500 | 50,230 | 1.9 |
36.20
39.80
37.70
|
|
2 tháng
(2024-07-22) |
-1.15 | -2.96% | 7,776,200 | 155,030 | 5.9 |
36.20
42
37.70
|
|
3 tháng
(2024-06-21) |
3.02 | 8.72% | 15,270,600 | 91,545 | 1.8 |
34.20
42
37.70
|
|
6 tháng
(2024-03-25) |
3.55 | 10.39% | 30,906,400 | -593,755 | -22.5 |
29.71
42
37.70
|
|
12 tháng
(2023-09-25) |
8.09 | 27.30% | 58,615,000 | 1,323,310 | 35.9 |
25.22
42
37.70
|
|
24 tháng
(2022-09-30) |
15.29 | 68.21% | 102,239,600 | 3,055,010 | 80.0 |
13.04
42
37.70
|
|
36 tháng
(2021-10-05) |
-6.35 | -14.42% | 251,902,000 | 4,286,589 | 181.8 |
13.04
51.55
37.70
|
|
60 tháng
(2019-10-16) |
25.83 | 217.66% | 409,317,560 | 3,266,859 | 205.0 |
8.44
51.55
37.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/07/2021 |
37.28
|
273,700 | 36.80 | 37.28 | 34.85 | 7,200 | 10,300 | -0.1 |
| 06/07/2021 |
36.80
|
557,100 | 35.90 | 38.54 | 35.74 | 9,000 | 9,500 | -0.0 |
| 05/07/2021 |
35.90
|
361,500 | 36.47 | 36.51 | 35.34 | 8,900 | 4,400 | 0.1 |
| 02/07/2021 |
36.47
|
202,500 | 36.63 | 36.67 | 35.82 | 7,700 | 0 | 0.3 |
| 01/07/2021 |
36.63
|
266,100 | 36.75 | 36.75 | 35.50 | 9,600 | 1,700 | 0.4 |
| 30/06/2021 |
36.75
|
208,400 | 36.88 | 37.93 | 36.75 | 100 | 7,300 | -0.3 |
| 29/06/2021 |
36.88
|
688,300 | 35.01 | 37.24 | 35.01 | 8,600 | 25,200 | -0.8 |
| 28/06/2021 |
35.01
|
226,800 | 34.16 | 35.58 | 34.49 | 600 | 1,200 | -0.0 |
| 25/06/2021 |
34.16
|
117,900 | 34.44 | 34.53 | 34.08 | 1,700 | 3,300 | -0.1 |
| 24/06/2021 |
34.44
|
296,800 | 34.20 | 35.09 | 33.23 | 5,600 | 2,500 | 0.1 |
| 23/06/2021 |
34.20
|
329,700 | 35.01 | 35.01 | 33.23 | 2,500 | 2,500 | 0.0 |
| 22/06/2021 |
35.01
|
198,400 | 35.26 | 35.34 | 34.85 | 600 | 0 | 0.0 |
| 21/06/2021 |
35.26
|
287,800 | 35.58 | 36.88 | 34.85 | 2,100 | 5,800 | -0.2 |
| 18/06/2021 |
35.58
|
630,500 | 33.76 | 35.66 | 34.08 | 20,400 | 9,000 | 0.5 |
| 17/06/2021 |
33.76
|
212,600 | 33.80 | 33.88 | 32.58 | 1,300 | 14,700 | -0.6 |
| 16/06/2021 |
33.80
|
553,300 | 33.23 | 34.24 | 33.23 | 103,900 | 173,300 | -2.9 |
| 15/06/2021 |
33.23
|
452,400 | 31.32 | 33.23 | 31.36 | 7,900 | 116,100 | -4.2 |
| 14/06/2021 |
31.32
|
164,000 | 31.32 | 31.53 | 30.92 | 1,100 | 15,600 | -0.6 |
| 11/06/2021 |
31.32
|
184,600 | 31.45 | 31.85 | 31.20 | 1,700 | 35,800 | -1.3 |
| 10/06/2021 |
31.45
|
218,200 | 30.96 | 31.53 | 30.39 | 69,900 | 6,900 | 2.4 |
| 09/06/2021 |
30.96
|
266,800 | 30.72 | 31.20 | 29.99 | 0 | 4,900 | -0.2 |
| 08/06/2021 |
30.72
|
296,800 | 32.34 | 32.34 | 30.39 | 100 | 15,900 | -0.6 |
| 07/06/2021 |
32.34
|
203,500 | 32.90 | 32.90 | 31.93 | 4,800 | 9,600 | -0.2 |
| 04/06/2021 |
32.90
|
335,000 | 32.82 | 33.23 | 32.42 | 121,100 | 2,000 | 4.8 |
| 03/06/2021 |
32.82
|
664,800 | 33.27 | 33.27 | 32.18 | 240,300 | 3,200 | 9.5 |
| 02/06/2021 |
33.27
|
422,900 | 33.72 | 33.72 | 32.01 | 230,400 | 8,300 | 9.1 |
| 01/06/2021 |
33.72
|
202,300 | 34.32 | 34.40 | 33.23 | 4,500 | 43,400 | -1.6 |
| 31/05/2021 |
34.32
|
410,900 | 33.31 | 34.44 | 32.82 | 201,500 | 6,900 | 8.0 |
| 28/05/2021 |
33.31
|
199,500 | 33.23 | 33.63 | 32.95 | 0 | 200 | -0.0 |
| 27/05/2021 |
33.23
|
437,100 | 33.39 | 33.72 | 32.95 | 278,400 | 1,900 | 11.3 |
| 26/05/2021 |
33.39
|
369,700 | 32.99 | 33.55 | 32.50 | 125,900 | 1,400 | 5.1 |
| 25/05/2021 |
32.99
|
297,000 | 32.90 | 33.80 | 32.95 | 12,100 | 94,000 | -3.4 |
| 24/05/2021 |
32.90
|
395,000 | 33.23 | 33.63 | 32.82 | 5,700 | 90,000 | -3.4 |
| 21/05/2021 |
33.23
|
721,700 | 31.85 | 34.08 | 31.41 | 21,300 | 6,600 | 0.6 |
| 20/05/2021 |
31.85
|
422,400 | 31.85 | 32.09 | 31.36 | 56,700 | 1,400 | 2.2 |
| 19/05/2021 |
31.85
|
162,700 | 32.01 | 32.01 | 31.61 | 7,900 | 0 | 0.3 |
| 18/05/2021 |
32.01
|
576,400 | 31.36 | 32.82 | 30.80 | 42,300 | 0 | 1.7 |
| 17/05/2021 |
31.36
|
328,200 | 31.32 | 31.61 | 30.84 | 170,000 | 6,500 | 6.3 |
| 14/05/2021 |
31.32
|
479,600 | 31.24 | 32.34 | 30.84 | 44,500 | 9,100 | 1.4 |
| 13/05/2021 |
31.24
|
397,300 | 31.93 | 32.26 | 31.24 | 8,900 | 71,000 | -2.4 |
| 12/05/2021 |
31.93
|
495,400 | 31.53 | 32.26 | 30.96 | 2,600 | 98,100 | -3.7 |
| 11/05/2021 |
31.53
|
616,800 | 31.24 | 32.82 | 30.64 | 0 | 44,400 | -1.8 |
| 10/05/2021 |
31.24
|
666,400 | 30.35 | 32.01 | 30.31 | 19,600 | 44,300 | -1.0 |
| 07/05/2021 |
30.35
|
765,800 | 29.34 | 30.35 | 29.18 | 195,000 | 4,400 | 7.0 |
| 06/05/2021 |
29.34
|
525,000 | 30.43 | 30.43 | 29.30 | 6,200 | 100 | 0.2 |
| 05/05/2021 |
30.43
|
460,700 | 30.27 | 30.72 | 30.31 | 19,100 | 0 | 0.7 |
| 04/05/2021 |
30.27
|
727,500 | 29.14 | 30.72 | 28.37 | 14,300 | 26,800 | -0.5 |
| 29/04/2021 |
29.14
|
643,000 | 28.33 | 29.58 | 27.15 | 43,100 | 13,300 | 1.0 |
| 28/04/2021 |
28.33
|
362,300 | 29.18 | 29.18 | 28.33 | 700 | 19,600 | -0.7 |
| 27/04/2021 |
29.18
|
248,100 | 29.91 | 29.91 | 29.18 | 7,500 | 2,000 | 0.2 |
| 26/04/2021 |
29.91
|
1,046,400 | 29.18 | 30.80 | 29.18 | 3,800 | 14,500 | -0.4 |
| 23/04/2021 |
29.18
|
658,000 | 27.56 | 29.18 | 26.83 | 116,300 | 4,300 | 3.8 |
| 22/04/2021 |
27.56
|
501,900 | 27.35 | 27.88 | 26.75 | 301,100 | 6,000 | 10.0 |
| 20/04/2021 |
27.35
|
160,600 | 27.88 | 27.96 | 27.23 | 0 | 8,500 | -0.3 |
| 19/04/2021 |
27.88
|
118,200 | 27.96 | 28.20 | 27.60 | 0 | 3,800 | -0.1 |
| 16/04/2021 |
27.96
|
439,400 | 27.56 | 27.96 | 27.11 | 325,600 | 5,600 | 10.8 |
| 15/04/2021 |
27.56
|
206,400 | 27.96 | 27.96 | 27.31 | 80,300 | 7,700 | 2.5 |
| 14/04/2021 |
27.96
|
236,900 | 27.64 | 27.96 | 27.07 | 86,000 | 11,200 | 2.6 |
| 13/04/2021 |
27.64
|
301,500 | 28.49 | 28.65 | 27.56 | 23,500 | 7,400 | 0.5 |
| 12/04/2021 |
28.49
|
252,100 | 27.96 | 28.65 | 27.88 | 28,700 | 7,000 | 0.8 |
| 09/04/2021 |
27.96
|
137,800 | 28.29 | 28.29 | 27.84 | 6,800 | 5,800 | 0.0 |
| 08/04/2021 |
28.29
|
441,100 | 27.23 | 28.77 | 27.23 | 104,100 | 12,200 | 3.1 |
| 07/04/2021 |
27.23
|
83,200 | 27.15 | 27.23 | 26.83 | 8,700 | 8,300 | 0.0 |
| 06/04/2021 |
27.15
|
142,700 | 27.39 | 27.47 | 26.99 | 500 | 14,300 | -0.5 |
| 05/04/2021 |
27.39
|
165,500 | 27.31 | 27.72 | 27.23 | 400 | 34,100 | -1.1 |
| 02/04/2021 |
27.31
|
263,600 | 26.99 | 27.47 | 26.99 | 5,100 | 72,800 | -2.3 |
| 01/04/2021 |
26.99
|
126,300 | 26.91 | 27.03 | 26.58 | 5,000 | 33,000 | -0.9 |
| 31/03/2021 |
26.91
|
169,000 | 26.91 | 26.99 | 26.34 | 5,900 | 5,000 | 0.0 |
| 30/03/2021 |
26.91
|
178,600 | 27.07 | 27.07 | 26.54 | 4,500 | 11,400 | -0.2 |
| 29/03/2021 |
27.07
|
131,800 | 27.03 | 27.31 | 26.62 | 12,700 | 20,100 | -0.2 |
| 26/03/2021 |
27.03
|
246,300 | 26.99 | 27.03 | 25.45 | 6,300 | 26,500 | -0.7 |
| 25/03/2021 |
26.99
|
237,100 | 27.11 | 27.11 | 26.42 | 1,000 | 9,300 | -0.3 |
| 24/03/2021 |
27.11
|
269,000 | 27.88 | 27.88 | 26.75 | 0 | 15,600 | -0.5 |
| 23/03/2021 |
27.88
|
192,600 | 27.80 | 28.33 | 27.47 | 3,400 | 22,200 | -0.7 |
| 22/03/2021 |
27.80
|
468,400 | 28.24 | 28.24 | 27.19 | 3,100 | 8,000 | -0.2 |
| 19/03/2021 |
28.24
|
216,300 | 28.69 | 28.69 | 28.04 | 0 | 2,600 | -0.1 |
| 18/03/2021 |
28.69
|
269,200 | 28.53 | 29.01 | 28.45 | 600 | 4,700 | -0.1 |
| 17/03/2021 |
28.53
|
296,100 | 29.06 | 29.06 | 28.37 | 400 | 900 | -0.0 |
| 16/03/2021 |
29.06
|
203,700 | 29.70 | 29.70 | 28.73 | 0 | 14,100 | -0.5 |
| 15/03/2021 |
29.70
|
257,400 | 29.74 | 30.07 | 29.58 | 200 | 2,600 | -0.1 |
| 12/03/2021 |
29.74
|
575,300 | 29.74 | 30.27 | 29.50 | 5,800 | 0 | 0.2 |
| 11/03/2021 |
29.74
|
499,000 | 28.93 | 29.95 | 28.77 | 19,400 | 1,200 | 0.7 |
| 10/03/2021 |
28.93
|
191,200 | 28.61 | 29.06 | 28.53 | 10,200 | 22,500 | -0.4 |
| 09/03/2021 |
28.61
|
96,900 | 29.06 | 29.06 | 28.12 | 30,200 | 2,200 | 1.0 |
| 08/03/2021 |
29.06
|
196,500 | 29.10 | 29.34 | 28.65 | 41,700 | 5,800 | 1.3 |
| 05/03/2021 |
29.10
|
261,100 | 28.85 | 29.10 | 27.56 | 18,000 | 18,700 | -0.0 |
| 04/03/2021 |
28.85
|
140,700 | 29.83 | 29.83 | 28.65 | 2,500 | 5,400 | -0.1 |
| 03/03/2021 |
29.83
|
413,200 | 28.85 | 30.23 | 28.61 | 5,900 | 0 | 0.2 |
| 02/03/2021 |
28.85
|
361,200 | 27.80 | 28.93 | 27.80 | 27,400 | 35,000 | -0.3 |
| 01/03/2021 |
27.80
|
130,900 | 27.31 | 27.96 | 27.31 | 4,900 | 400 | 0.2 |
| 26/02/2021 |
27.31
|
169,000 | 27.56 | 27.56 | 26.99 | 0 | 63,800 | -2.1 |
| 25/02/2021 |
27.56
|
176,400 | 27.72 | 27.92 | 27.39 | 2,000 | 36,000 | -1.2 |
| 24/02/2021 |
27.72
|
213,500 | 28.37 | 28.37 | 27.19 | 0 | 10,500 | -0.4 |
| 23/02/2021 |
28.37
|
260,600 | 27.56 | 28.37 | 27.39 | 25,000 | 5,700 | 0.7 |
| 22/02/2021 |
27.56
|
163,500 | 27.56 | 28.37 | 27.39 | 9,300 | 9,300 | 0.0 |
| 19/02/2021 |
27.56
|
257,800 | 27.19 | 27.76 | 26.79 | 6,000 | 35,900 | -1.0 |
| 18/02/2021 |
27.19
|
163,800 | 27.15 | 27.47 | 27.03 | 8,000 | 3,400 | 0.2 |
| 17/02/2021 |
27.15
|
157,300 | 26.10 | 27.56 | 26.10 | 4,300 | 49,900 | -1.5 |
| 09/02/2021 |
26.10
|
126,100 | 26.58 | 26.58 | 25.16 | 1,000 | 6,800 | -0.2 |
| 08/02/2021 |
26.58
|
205,300 | 26.91 | 26.91 | 25.12 | 0 | 11,800 | -0.4 |