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) |
0.70 | 3.73% | 210,939,800 | -5,850,159 | -114.7 |
18.75
20.10
19.45
|
2 tháng
(2024-07-22) |
-0.60 | -2.99% | 415,258,700 | -16,646,380 | -312.6 |
16.80
20.15
19.45
|
3 tháng
(2024-06-21) |
-0.55 | -2.75% | 687,324,000 | -78,537,379 | -1,603.8 |
16.80
21.85
19.45
|
6 tháng
(2024-03-25) |
-6.60 | -25.34% | 1,152,108,400 | -172,916,539 | -3,764.9 |
16.80
26.40
19.45
|
12 tháng
(2023-09-25) |
-7.15 | -26.88% | 1,988,909,300 | -238,240,927 | -5,247.3 |
16.80
27.80
19.45
|
24 tháng
(2022-09-30) |
-8.55 | -30.54% | 2,815,603,800 | -211,270,679 | -4,473.6 |
16.80
31.55
19.45
|
36 tháng
(2021-10-05) |
-9 | -31.63% | 4,013,681,300 | -170,220,928 | -3,265.6 |
16.80
36
19.45
|
60 tháng
(2019-10-16) |
-12.40 | -38.93% | 6,140,908,350 | -211,805,497 | -3,819.1 |
16.80
37.80
19.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2021 |
30.90
|
5,457,900 | 29.50 | 30.90 | 29.15 | 2,447,900 | 1,938,100 | 15.8 |
06/07/2021 |
29.50
|
6,092,700 | 29.50 | 30.40 | 29.50 | 1,109,300 | 1,528,000 | -12.7 |
05/07/2021 |
29.50
|
6,375,300 | 31.70 | 31.70 | 29.50 | 1,024,600 | 1,487,700 | -11.4 |
02/07/2021 |
31.70
|
2,781,500 | 31.80 | 31.90 | 31.70 | 740,400 | 63,600 | 21.5 |
01/07/2021 |
31.80
|
3,093,100 | 31.75 | 32.20 | 31.65 | 811,400 | 832,300 | -0.6 |
30/06/2021 |
31.75
|
6,521,500 | 31.70 | 32.80 | 31.75 | 1,038,000 | 1,943,000 | -29.1 |
29/06/2021 |
31.70
|
2,417,000 | 31.80 | 31.95 | 31.60 | 775,800 | 822,200 | -1.5 |
28/06/2021 |
31.80
|
2,856,800 | 31.60 | 31.95 | 31.50 | 1,137,800 | 784,070 | 11.2 |
25/06/2021 |
31.60
|
3,583,400 | 32 | 32.20 | 31.60 | 1,605,800 | 1,856,300 | -7.9 |
24/06/2021 |
32
|
3,112,800 | 31.50 | 32 | 31.45 | 1,370,700 | 877,549 | 15.7 |
23/06/2021 |
31.50
|
3,755,900 | 31.50 | 32.25 | 31.40 | 239,800 | 1,422,200 | -37.4 |
22/06/2021 |
31.50
|
3,411,300 | 31.80 | 32.30 | 31.50 | 107,500 | 1,541,700 | -45.6 |
21/06/2021 |
31.80
|
4,194,500 | 32.50 | 32.50 | 31.70 | 864,000 | 1,721,900 | -27.5 |
18/06/2021 |
32.50
|
4,117,900 | 32.85 | 33.25 | 32.05 | 3,607,100 | 3,664,000 | -1.7 |
17/06/2021 |
32.85
|
5,670,600 | 32.80 | 33.15 | 32.10 | 3,489,000 | 787,400 | 88.5 |
16/06/2021 |
32.80
|
5,055,400 | 32.85 | 33.40 | 32.50 | 2,160,500 | 360,700 | 59.3 |
15/06/2021 |
32.85
|
5,436,900 | 31.95 | 32.90 | 31.95 | 3,136,800 | 511,100 | 84.9 |
14/06/2021 |
31.95
|
6,417,700 | 31.50 | 32.50 | 31.50 | 2,149,900 | 1,058,430 | 35.0 |
11/06/2021 |
31.50
|
4,273,200 | 30.80 | 31.80 | 31 | 2,256,900 | 1,396,900 | 27.2 |
10/06/2021 |
30.80
|
5,139,200 | 31.70 | 31.90 | 30.80 | 2,267,500 | 1,859,400 | 13.1 |
09/06/2021 |
31.70
|
7,480,400 | 31.65 | 32 | 30.90 | 3,610,800 | 2,051,000 | 49.3 |
08/06/2021 |
31.65
|
8,044,700 | 33.35 | 33.50 | 31.65 | 4,253,000 | 1,010,900 | 106.7 |
07/06/2021 |
33.35
|
9,584,700 | 32.20 | 33.70 | 32.60 | 5,098,600 | 387,200 | 156.8 |
04/06/2021 |
32.20
|
14,241,700 | 30.50 | 32.50 | 30.40 | 5,154,000 | 1,133,200 | 127.7 |
03/06/2021 |
30.50
|
8,184,300 | 30.10 | 30.70 | 29.70 | 1,949,900 | 2,533,600 | -17.2 |
02/06/2021 |
30.10
|
4,443,800 | 30.70 | 30.80 | 30 | 1,501,200 | 1,348,200 | 4.7 |
01/06/2021 |
30.70
|
6,032,600 | 29.40 | 30.90 | 29.10 | 2,111,600 | 595,209 | 46.1 |
31/05/2021 |
29.40
|
8,050,500 | 30.55 | 30.55 | 29.30 | 811,900 | 2,340,800 | -45.0 |
28/05/2021 |
30.55
|
6,456,400 | 30.75 | 30.75 | 30 | 1,203,400 | 1,342,800 | -4.3 |
27/05/2021 |
30.75
|
4,995,200 | 31.25 | 31.25 | 30.45 | 1,689,900 | 493,000 | 37.0 |
26/05/2021 |
31.25
|
5,261,200 | 31.20 | 31.45 | 30.70 | 2,547,900 | 333,200 | 69.1 |
25/05/2021 |
31.20
|
7,140,900 | 30.85 | 31.45 | 30.60 | 1,863,200 | 416,700 | 45.0 |
24/05/2021 |
30.85
|
5,061,400 | 30.35 | 31.15 | 30.40 | 1,246,700 | 1,188,300 | 1.8 |
21/05/2021 |
30.35
|
6,579,600 | 29.50 | 30.50 | 29 | 2,660,400 | 3,858,300 | -35.6 |
20/05/2021 |
29.50
|
7,526,000 | 29.35 | 29.55 | 28.80 | 1,488,900 | 1,373,700 | 3.2 |
19/05/2021 |
29.35
|
12,028,000 | 30 | 30.40 | 29 | 1,860,700 | 3,136,400 | -37.5 |
18/05/2021 |
30
|
6,236,900 | 30.70 | 31.10 | 30 | 1,143,100 | 1,381,000 | -7.2 |
17/05/2021 |
30.70
|
5,595,900 | 30.65 | 31.70 | 30.70 | 2,688,600 | 3,230,300 | -16.6 |
14/05/2021 |
30.65
|
4,716,600 | 30.90 | 31.20 | 30.65 | 42,100 | 1,438,900 | -43.1 |
13/05/2021 |
30.90
|
4,782,600 | 31.20 | 31.30 | 30.90 | 12,400 | 595,100 | -18.1 |
12/05/2021 |
31.20
|
3,752,800 | 31 | 31.50 | 30.80 | 118,700 | 1,271,700 | -35.9 |
11/05/2021 |
31
|
5,114,700 | 31.75 | 31.90 | 31 | 240,200 | 1,291,600 | -33.0 |
10/05/2021 |
31.75
|
8,658,400 | 31 | 31.95 | 30.40 | 3,007,000 | 951,400 | 64.0 |
07/05/2021 |
31
|
5,678,000 | 31.20 | 31.60 | 30.80 | 2,097,300 | 1,335,400 | 24.0 |
06/05/2021 |
31.20
|
5,084,700 | 31.60 | 32.35 | 31.20 | 654,400 | 1,753,900 | -34.8 |
05/05/2021 |
31.60
|
9,862,900 | 31.30 | 32 | 31.30 | 248,100 | 6,202,700 | -188.0 |
04/05/2021 |
31.30
|
7,193,500 | 32 | 32 | 30.50 | 1,770,100 | 3,465,200 | -52.8 |
29/04/2021 |
32
|
5,847,200 | 31.50 | 32.45 | 31.55 | 3,316,100 | 1,946,100 | 43.9 |
28/04/2021 |
31.50
|
7,556,200 | 30.60 | 31.75 | 30.80 | 1,796,400 | 3,294,200 | -46.7 |
27/04/2021 |
30.60
|
6,825,200 | 31.15 | 31.35 | 30.55 | 1,700,600 | 2,150,100 | -14.0 |
26/04/2021 |
31.15
|
11,318,300 | 32.80 | 33 | 31.15 | 2,601,400 | 4,535,700 | -61.5 |
23/04/2021 |
32.80
|
8,772,400 | 32.20 | 33 | 32.20 | 1,739,600 | 5,062,800 | -108.4 |
22/04/2021 |
32.20
|
7,978,600 | 34.60 | 35.20 | 32.20 | 1,009,500 | 3,447,400 | -83.2 |
20/04/2021 |
34.60
|
13,595,800 | 33.95 | 36.10 | 34.15 | 3,592,500 | 3,273,000 | 10.9 |
19/04/2021 |
33.95
|
4,122,400 | 33.95 | 34.20 | 33 | 1,040,990 | 1,987,490 | -31.7 |
16/04/2021 |
33.95
|
6,772,000 | 34 | 34.45 | 32.80 | 1,171,400 | 1,020,600 | 5.0 |
15/04/2021 |
34
|
6,016,800 | 35 | 35.30 | 34 | 1,121,100 | 2,695,200 | -54.0 |
14/04/2021 |
35
|
5,803,300 | 35.30 | 35.30 | 34.65 | 904,600 | 2,318,200 | -49.3 |
13/04/2021 |
35.30
|
11,697,800 | 35.30 | 36.80 | 35.30 | 1,452,100 | 2,128,000 | -24.3 |
12/04/2021 |
35.30
|
5,452,100 | 35 | 35.40 | 34.90 | 2,178,600 | 1,884,700 | 10.4 |
09/04/2021 |
35
|
5,329,800 | 35.30 | 35.40 | 35 | 2,686,800 | 26,100 | 93.6 |
08/04/2021 |
35.30
|
5,971,100 | 35.40 | 35.70 | 35.10 | 2,633,700 | 600,900 | 72.0 |
07/04/2021 |
35.40
|
6,779,600 | 35 | 35.50 | 34.80 | 2,427,700 | 636,600 | 63.2 |
06/04/2021 |
35
|
8,548,000 | 34.50 | 35.45 | 34.40 | 2,886,200 | 628,900 | 79.1 |
05/04/2021 |
34.50
|
6,891,100 | 33.85 | 35.50 | 34 | 1,727,700 | 832,400 | 32.5 |
02/04/2021 |
33.85
|
4,192,100 | 33.85 | 34.50 | 33.75 | 941,800 | 1,210,300 | -9.1 |
01/04/2021 |
33.85
|
5,486,600 | 32.70 | 33.90 | 32.70 | 1,359,600 | 1,739,800 | -12.6 |
31/03/2021 |
32.70
|
4,520,600 | 32.60 | 33 | 32.60 | 917,900 | 2,920,000 | -65.6 |
30/03/2021 |
32.60
|
5,262,800 | 33.05 | 33.15 | 32.50 | 568,400 | 3,272,900 | -88.6 |
29/03/2021 |
33.05
|
4,460,500 | 32.20 | 33.25 | 32.20 | 2,449,500 | 2,644,400 | -6.5 |
26/03/2021 |
32.20
|
6,718,200 | 32.85 | 32.85 | 31.20 | 1,546,600 | 2,708,000 | -37.3 |
25/03/2021 |
32.85
|
5,291,700 | 33.40 | 33.70 | 32.70 | 691,000 | 1,953,900 | -41.7 |
24/03/2021 |
33.40
|
5,717,400 | 34.15 | 34.15 | 33 | 1,482,900 | 1,214,700 | 8.9 |
23/03/2021 |
34.15
|
4,290,000 | 34.60 | 34.60 | 34 | 664,300 | 970,300 | -10.4 |
22/03/2021 |
34.60
|
4,091,000 | 34 | 35 | 34.50 | 870,700 | 639,900 | 8.0 |
19/03/2021 |
34
|
9,786,500 | 35 | 35.45 | 34 | 2,002,900 | 6,289,600 | -147.6 |
18/03/2021 |
35
|
3,154,200 | 34.85 | 35.40 | 34.80 | 48,000 | 785,500 | -25.7 |
17/03/2021 |
34.85
|
5,558,500 | 34.80 | 35.40 | 34.80 | 211,900 | 2,264,400 | -71.8 |
16/03/2021 |
34.80
|
5,860,500 | 34.45 | 35.15 | 34.50 | 95,900 | 991,900 | -31.1 |
15/03/2021 |
34.45
|
3,034,700 | 34.65 | 34.65 | 34.30 | 14,800 | 795,900 | -26.9 |
12/03/2021 |
34.65
|
3,713,000 | 34.35 | 34.80 | 34.35 | 244,300 | 660,700 | -14.4 |
11/03/2021 |
34.35
|
2,683,500 | 34.15 | 34.70 | 34.25 | 231,800 | 668,500 | -15.0 |
10/03/2021 |
34.15
|
3,109,000 | 34.10 | 34.50 | 34 | 2,134,800 | 2,569,600 | -14.8 |
09/03/2021 |
34.10
|
3,258,000 | 34.45 | 34.50 | 33.60 | 117,600 | 662,500 | -18.5 |
08/03/2021 |
34.45
|
4,501,400 | 34.55 | 35.20 | 34.20 | 1,845,300 | 1,085,800 | 26.5 |
05/03/2021 |
34.55
|
4,886,800 | 34.55 | 34.95 | 33.10 | 579,700 | 2,058,800 | -50.1 |
04/03/2021 |
34.55
|
3,774,600 | 35.50 | 35.90 | 34 | 1,195,200 | 1,658,400 | -16.1 |
03/03/2021 |
35.50
|
6,916,300 | 34.70 | 36 | 34.10 | 2,975,200 | 1,131,200 | 64.6 |
02/03/2021 |
34.70
|
6,292,000 | 34.25 | 35.20 | 34.30 | 1,525,620 | 1,679,620 | -5.2 |
01/03/2021 |
34.25
|
5,383,600 | 33.20 | 34.40 | 33.40 | 2,037,600 | 1,578,900 | 15.7 |
26/02/2021 |
33.20
|
5,168,300 | 33.75 | 33.75 | 33 | 278,200 | 2,520,000 | -74.6 |
25/02/2021 |
33.75
|
4,225,800 | 33.70 | 34.15 | 33.35 | 1,062,900 | 800,200 | 8.9 |
24/02/2021 |
33.70
|
5,262,900 | 34.40 | 34.80 | 33 | 440,900 | 2,002,200 | -52.7 |
23/02/2021 |
34.40
|
4,783,700 | 34.15 | 34.60 | 34.10 | 1,635,300 | 1,002,100 | 21.8 |
22/02/2021 |
34.15
|
4,038,700 | 34.50 | 34.90 | 34 | 903,300 | 792,600 | 3.9 |
19/02/2021 |
34.50
|
4,599,200 | 34.85 | 35.10 | 34.10 | 1,018,800 | 687,400 | 11.5 |
18/02/2021 |
34.85
|
7,076,500 | 33.75 | 34.85 | 33 | 3,168,300 | 1,214,100 | 67.4 |
17/02/2021 |
33.75
|
5,097,100 | 31.55 | 33.75 | 31.65 | 3,222,100 | 459,300 | 92.0 |
09/02/2021 |
31.55
|
6,417,300 | 30.90 | 32 | 30.10 | 1,641,500 | 3,974,900 | -71.4 |
08/02/2021 |
30.90
|
10,110,300 | 32.70 | 32.70 | 30.45 | 1,473,700 | 4,879,900 | -106.1 |