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) |
-1.02 | -1.90% | 5,754,700 | -2,107,100 | 7.9 |
52.20
55.88
52.80
|
2 tháng
(2024-07-22) |
-0.92 | -1.72% | 9,334,300 | -4,031,089 | -95.0 |
49.06
55.88
52.80
|
3 tháng
(2024-06-21) |
1.14 | 2.21% | 11,798,500 | -3,730,189 | -79.8 |
49.06
55.88
52.80
|
6 tháng
(2024-03-25) |
3.79 | 7.74% | 16,064,200 | -2,756,469 | -29.9 |
46.11
55.88
52.80
|
12 tháng
(2023-09-25) |
-0.24 | -0.44% | 24,842,700 | -3,358,444 | -56.8 |
44.88
55.88
52.80
|
24 tháng
(2022-09-30) |
2.07 | 4.07% | 57,763,300 | 1,467,702 | 203.7 |
34.57
60.01
52.80
|
36 tháng
(2021-10-05) |
15.81 | 42.73% | 93,177,300 | -4,289,942 | -120.1 |
34.57
64.67
52.80
|
60 tháng
(2019-10-16) |
13.69 | 35.01% | 142,273,590 | -11,122,773 | -333.5 |
21.26
64.67
52.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2021 |
32.58
|
48,700 | 32.83 | 32.83 | 31.98 | 2,200 | 900 | 0.0 |
06/07/2021 |
32.83
|
241,700 | 32.96 | 34.28 | 32.83 | 35,200 | 2,700 | 1.3 |
05/07/2021 |
32.96
|
67,100 | 32.83 | 32.96 | 32.49 | 35,200 | 2,500 | 1.2 |
02/07/2021 |
32.83
|
78,400 | 33.00 | 33.05 | 32.75 | 40,200 | 0 | 1.5 |
01/07/2021 |
33.00
|
55,900 | 33.09 | 33.17 | 32.75 | 3,000 | 500 | 0.1 |
30/06/2021 |
33.09
|
110,600 | 32.41 | 33.17 | 32.41 | 1,200 | 0 | 0.0 |
29/06/2021 |
32.41
|
73,500 | 32.92 | 33.00 | 32.41 | 2,800 | 2,300 | 0.0 |
28/06/2021 |
32.92
|
17,900 | 32.49 | 32.92 | 32.49 | 4,200 | 0 | 0.2 |
25/06/2021 |
32.49
|
213,800 | 32.41 | 33.43 | 32.24 | 158,400 | 0 | 6.1 |
24/06/2021 |
32.41
|
104,200 | 32.41 | 33.09 | 32.07 | 65,000 | 3,500 | 2.4 |
23/06/2021 |
32.41
|
132,800 | 33.39 | 33.39 | 31.98 | 34,400 | 3,700 | 1.2 |
22/06/2021 |
33.39
|
226,700 | 32.75 | 33.73 | 32.32 | 150,800 | 3,200 | 5.8 |
21/06/2021 |
32.75
|
56,400 | 32.92 | 32.92 | 32.15 | 3,300 | 1,700 | 0.1 |
18/06/2021 |
32.92
|
388,200 | 31.68 | 33.00 | 31.47 | 9,200 | 277,811 | -9.6 |
17/06/2021 |
31.68
|
253,100 | 31.47 | 31.68 | 30.96 | 114,000 | 21,100 | 3.4 |
16/06/2021 |
31.47
|
96,500 | 31.64 | 31.64 | 31.13 | 1,700 | 9,700 | -0.3 |
15/06/2021 |
31.64
|
34,600 | 31.72 | 31.72 | 31.55 | 100 | 2,000 | -0.1 |
14/06/2021 |
31.72
|
84,200 | 31.90 | 31.90 | 31.64 | 0 | 508,300 | -17.8 |
11/06/2021 |
31.90
|
90,800 | 31.81 | 31.98 | 31.72 | 12,500 | 17,900 | -0.2 |
10/06/2021 |
31.81
|
35,600 | 31.85 | 31.85 | 31.55 | 0 | 400 | -0.0 |
09/06/2021 |
31.85
|
85,000 | 32.07 | 32.07 | 31.55 | 20,000 | 4,100 | 0.6 |
08/06/2021 |
32.07
|
118,400 | 32.11 | 32.15 | 31.13 | 50,000 | 600 | 1.8 |
07/06/2021 |
32.11
|
82,600 | 32.15 | 32.15 | 31.55 | 46,000 | 900 | 1.7 |
04/06/2021 |
32.15
|
231,700 | 32.41 | 32.41 | 31.51 | 49,600 | 200 | 1.8 |
03/06/2021 |
32.41
|
31,900 | 32.83 | 32.88 | 32.32 | 100 | 0 | 0.0 |
02/06/2021 |
32.83
|
103,100 | 31.72 | 33.17 | 31.55 | 36,100 | 315,000 | -9.7 |
01/06/2021 |
31.72
|
42,300 | 32.07 | 32.07 | 31.55 | 467,000 | 650,000 | -6.4 |
31/05/2021 |
32.07
|
69,900 | 33.26 | 33.26 | 31.81 | 300 | 1,200 | -0.0 |
28/05/2021 |
33.26
|
105,800 | 33.26 | 33.34 | 32.58 | 45,000 | 38,800 | 0.2 |
27/05/2021 |
33.26
|
73,100 | 33.26 | 33.60 | 32.49 | 30,800 | 17,400 | 0.5 |
26/05/2021 |
33.26
|
256,100 | 31.55 | 33.73 | 31.13 | 120,000 | 84,200 | 1.4 |
25/05/2021 |
31.55
|
66,000 | 31.81 | 31.85 | 31.30 | 28,300 | 28,100 | 0.0 |
24/05/2021 |
31.81
|
65,800 | 31.81 | 31.90 | 31.30 | 0 | 7,400 | -0.3 |
21/05/2021 |
31.81
|
162,100 | 29.76 | 31.81 | 29.42 | 115,400 | 60,800 | 2.0 |
20/05/2021 |
29.76
|
84,600 | 29.76 | 29.76 | 29.00 | 40,000 | 2,200 | 1.3 |
19/05/2021 |
29.76
|
32,700 | 29.81 | 29.85 | 29.46 | 100 | 4,100 | -0.1 |
18/05/2021 |
29.81
|
29,000 | 30.10 | 30.10 | 29.76 | 10,900 | 7,500 | 0.1 |
17/05/2021 |
30.10
|
72,800 | 30.02 | 30.10 | 29.68 | 14,200 | 17,500 | -0.1 |
14/05/2021 |
30.02
|
60,100 | 29.85 | 30.06 | 29.81 | 21,800 | 25,800 | -0.1 |
13/05/2021 |
29.85
|
58,800 | 30.36 | 30.36 | 29.81 | 3,800 | 2,900 | 0.0 |
12/05/2021 |
30.36
|
75,500 | 30.19 | 30.40 | 29.93 | 33,400 | 25,800 | 0.3 |
11/05/2021 |
30.19
|
51,100 | 30.32 | 30.32 | 29.76 | 2,000 | 5,300 | -0.1 |
10/05/2021 |
30.32
|
121,500 | 30.36 | 30.36 | 29.68 | 8,300 | 4,000 | 0.2 |
07/05/2021 |
30.36
|
77,700 | 30.53 | 30.53 | 30.06 | 3,500 | 14,800 | -0.4 |
06/05/2021 |
30.53
|
86,100 | 30.87 | 30.87 | 30.32 | 33,500 | 9,400 | 0.9 |
05/05/2021 |
30.87
|
136,600 | 31.13 | 31.13 | 30.27 | 2,200 | 12,800 | -0.4 |
04/05/2021 |
31.13
|
89,700 | 31.55 | 31.55 | 30.66 | 5,000 | 2,600 | 0.1 |
29/04/2021 |
31.55
|
105,400 | 31.13 | 31.72 | 31.13 | 9,100 | 36,500 | -1.0 |
28/04/2021 |
31.13
|
194,700 | 29.76 | 31.47 | 29.59 | 500 | 132,230 | -4.7 |
27/04/2021 |
29.76
|
82,400 | 30.45 | 30.45 | 29.59 | 10,000 | 31,500 | -0.8 |
26/04/2021 |
30.45
|
44,100 | 31.13 | 31.13 | 30.27 | 0 | 19,700 | -0.7 |
23/04/2021 |
31.13
|
32,700 | 31.13 | 31.13 | 31.04 | 1,100 | 19,500 | -0.7 |
22/04/2021 |
31.13
|
62,400 | 31.55 | 31.55 | 31.04 | 1,200 | 23,900 | -0.8 |
20/04/2021 |
31.55
|
56,200 | 31.55 | 31.64 | 31.47 | 1,100 | 43,200 | -1.6 |
19/04/2021 |
31.55
|
58,900 | 31.64 | 31.64 | 31.38 | 1,200 | 34,000 | -1.2 |
16/04/2021 |
31.64
|
87,700 | 31.98 | 32.07 | 31.55 | 100 | 531,600 | -18.7 |
15/04/2021 |
31.98
|
47,400 | 32.53 | 32.53 | 31.98 | 1,200 | 10,500 | -0.4 |
14/04/2021 |
32.53
|
32,300 | 32.58 | 32.58 | 32.24 | 1,000 | 15,500 | -0.6 |
13/04/2021 |
32.58
|
99,500 | 32.58 | 32.71 | 32.41 | 0 | 73,400 | -2.8 |
12/04/2021 |
32.58
|
94,200 | 32.49 | 32.62 | 32.45 | 0 | 37,100 | -1.4 |
09/04/2021 |
32.49
|
34,100 | 32.45 | 32.62 | 32.41 | 1,400 | 7,300 | -0.2 |
08/04/2021 |
32.45
|
33,600 | 32.71 | 32.79 | 32.45 | 0 | 14,200 | -0.5 |
07/04/2021 |
32.71
|
29,900 | 32.79 | 32.79 | 32.49 | 100 | 12,400 | -0.5 |
06/04/2021 |
32.79
|
64,600 | 33.05 | 33.05 | 32.79 | 0 | 54,100 | -2.1 |
05/04/2021 |
33.05
|
21,000 | 33.05 | 33.09 | 33.00 | 0 | 700 | -0.0 |
02/04/2021 |
33.05
|
55,400 | 32.83 | 33.43 | 32.83 | 0 | 29,200 | -1.1 |
01/04/2021 |
32.83
|
21,100 | 32.79 | 32.88 | 32.66 | 0 | 10,400 | -0.4 |
31/03/2021 |
32.79
|
37,500 | 32.58 | 32.88 | 32.41 | 2,000 | 31,400 | -1.1 |
30/03/2021 |
32.58
|
47,300 | 32.49 | 32.62 | 32.32 | 400 | 9,800 | -0.4 |
29/03/2021 |
32.49
|
39,800 | 32.49 | 32.58 | 32.41 | 1,500 | 29,600 | -1.1 |
26/03/2021 |
32.49
|
58,500 | 32.75 | 32.75 | 32.32 | 100 | 7,400 | -0.3 |
25/03/2021 |
32.75
|
21,200 | 32.83 | 32.92 | 32.75 | 0 | 3,300 | -0.1 |
24/03/2021 |
32.83
|
31,900 | 32.92 | 32.92 | 32.66 | 0 | 2,000 | -0.1 |
23/03/2021 |
32.92
|
25,100 | 33.39 | 33.39 | 32.92 | 100 | 4,100 | -0.2 |
22/03/2021 |
33.39
|
29,300 | 33.39 | 33.52 | 33.39 | 0 | 1,500 | -0.1 |
19/03/2021 |
33.39
|
18,400 | 33.26 | 33.47 | 33.26 | 1,600 | 600 | 0.0 |
18/03/2021 |
33.26
|
31,600 | 33.09 | 33.43 | 33.17 | 100 | 100 | 0 |
17/03/2021 |
33.09
|
38,200 | 33.05 | 33.17 | 33.05 | 200 | 11,000 | -0.4 |
16/03/2021 |
33.05
|
36,300 | 33.34 | 33.39 | 33.05 | 5,000 | 20,800 | -0.6 |
15/03/2021 |
33.34
|
27,300 | 33.39 | 33.56 | 33.26 | 3,000 | 600 | 0.1 |
12/03/2021 |
33.39
|
22,700 | 33.47 | 33.52 | 33.26 | 8,000 | 1,100 | 0.3 |
11/03/2021 |
33.47
|
37,300 | 33.17 | 33.77 | 33.26 | 200 | 1,500 | -0.1 |
10/03/2021 |
33.17
|
18,400 | 33.00 | 33.34 | 33.00 | 0 | 100 | -0.0 |
09/03/2021 |
33.00
|
13,100 | 33.43 | 33.43 | 32.83 | 0 | 2,000 | -0.1 |
08/03/2021 |
33.43
|
32,000 | 33.43 | 33.60 | 33.17 | 5,000 | 3,300 | 0.1 |
05/03/2021 |
33.43
|
21,900 | 34.11 | 34.11 | 33.09 | 0 | 4,300 | -0.2 |
04/03/2021 |
34.11
|
92,300 | 33.86 | 34.11 | 33.69 | 65,000 | 1,700 | 2.5 |
03/03/2021 |
33.86
|
98,900 | 33.26 | 34.11 | 33.09 | 61,200 | 26,700 | 1.4 |
02/03/2021 |
33.26
|
98,800 | 33.26 | 33.34 | 33.05 | 51,000 | 76,500 | -1.0 |
01/03/2021 |
33.26
|
318,700 | 33.09 | 33.34 | 30.79 | 150,100 | 263,200 | -4.2 |
26/02/2021 |
33.09
|
16,500 | 33.00 | 33.13 | 32.75 | 1,200 | 500 | 0.0 |
25/02/2021 |
33.00
|
93,400 | 32.79 | 33.00 | 32.71 | 0 | 26,600 | -1.0 |
24/02/2021 |
32.79
|
127,800 | 33.09 | 33.26 | 32.79 | 101,000 | 130,800 | -1.1 |
23/02/2021 |
33.09
|
32,100 | 33.47 | 33.60 | 32.83 | 5,400 | 1,700 | 0.1 |
22/02/2021 |
33.47
|
39,500 | 33.94 | 34.03 | 32.92 | 100 | 2,800 | -0.1 |
19/02/2021 |
33.94
|
26,200 | 34.37 | 34.37 | 33.26 | 1,000 | 700 | 0.0 |
18/02/2021 |
34.37
|
11,900 | 34.11 | 34.92 | 34.11 | 100 | 800 | -0.0 |
17/02/2021 |
34.11
|
22,600 | 34.97 | 34.97 | 33.69 | 23,140 | 23,830 | -0.3 |
09/02/2021 |
34.97
|
75,500 | 32.92 | 34.97 | 32.83 | 50,300 | 2,300 | 1.9 |
08/02/2021 |
32.92
|
88,900 | 33.56 | 33.56 | 32.83 | 0 | 7,200 | -0.3 |