Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-11-20) |
-0.85 | -4.75% | 130,397,000 | -37,795,177 | -666.7 |
17.05
18.30
17.05
|
2 tháng
(2024-10-21) |
-2.05 | -10.73% | 270,026,500 | -47,749,303 | -848.4 |
17.05
19.10
17.05
|
3 tháng
(2024-09-23) |
-1.95 | -10.26% | 418,923,300 | -59,262,303 | -1,064.3 |
17.05
19.40
17.05
|
6 tháng
(2024-06-24) |
-2.90 | -14.54% | 1,106,842,300 | -133,381,348 | -2,581.4 |
16.80
21.85
17.05
|
12 tháng
(2023-12-26) |
-6.25 | -26.82% | 2,156,100,500 | -278,479,680 | -5,879.5 |
16.80
27.80
17.05
|
24 tháng
(2023-01-03) |
-11.05 | -39.32% | 3,111,791,000 | -293,018,082 | -6,126.6 |
16.80
31.50
17.05
|
36 tháng
(2022-01-05) |
-16.25 | -48.80% | 3,958,470,300 | -254,994,181 | -5,059.7 |
16.80
36
17.05
|
60 tháng
(2020-01-16) |
-15.75 | -48.02% | 6,370,167,850 | -310,935,530 | -6,205.2 |
16.80
37.80
17.05
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
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 |
05/02/2021 |
32.70
|
3,746,700 | 32.60 | 33 | 32.45 | 614,200 | 1,422,592 | -26.4 |
04/02/2021 |
32.60
|
4,110,300 | 33.10 | 33.80 | 32.50 | 1,166,900 | 1,799,600 | -20.8 |
03/02/2021 |
33.10
|
5,472,800 | 31.95 | 33.85 | 31.95 | 1,354,000 | 2,407,335 | -34.5 |
02/02/2021 |
31.95
|
8,546,600 | 30 | 32 | 28.70 | 2,221,500 | 4,007,000 | -53.8 |
01/02/2021 |
30
|
7,498,800 | 32.05 | 32.05 | 30 | 9,327,300 | 6,757,100 | 81.0 |
29/01/2021 |
32.05
|
13,579,200 | 32.05 | 33.60 | 29.85 | 5,461,500 | 5,475,700 | 0.7 |
28/01/2021 |
32.05
|
3,181,000 | 34.45 | 34.45 | 32.05 | 1,288,300 | 682,200 | 19.4 |
27/01/2021 |
34.45
|
6,401,900 | 37 | 37 | 34.45 | 856,900 | 1,642,100 | -27.6 |
26/01/2021 |
37
|
3,655,500 | 37.80 | 37.90 | 35.80 | 473,400 | 1,095,100 | -22.8 |
25/01/2021 |
37.80
|
6,559,800 | 36.90 | 38.30 | 36.60 | 1,821,700 | 2,774,500 | -36.0 |
22/01/2021 |
36.90
|
7,256,800 | 36.60 | 37.75 | 36.35 | 1,064,600 | 2,238,200 | -43.4 |
21/01/2021 |
36.60
|
6,989,100 | 36.80 | 37 | 35.90 | 1,320,600 | 4,098,400 | -100.9 |
20/01/2021 |
36.80
|
6,873,100 | 37.30 | 37.35 | 35 | 2,806,100 | 1,821,700 | 35.8 |
19/01/2021 |
37.30
|
7,316,800 | 37.35 | 37.35 | 34.75 | 3,496,000 | 1,461,800 | 72.3 |
18/01/2021 |
37.35
|
5,151,900 | 36.70 | 37.95 | 36.90 | 1,387,500 | 948,300 | 16.3 |
15/01/2021 |
36.70
|
3,366,600 | 36.60 | 37 | 36.40 | 1,110,700 | 537,700 | 21.1 |
14/01/2021 |
36.60
|
7,599,400 | 36.20 | 37 | 35.30 | 4,080,900 | 1,306,700 | 100.3 |
13/01/2021 |
36.20
|
7,540,500 | 36.70 | 37.15 | 35 | 3,954,900 | 2,518,100 | 53.3 |
12/01/2021 |
36.70
|
8,633,100 | 37.15 | 37.30 | 36.20 | 2,701,400 | 3,935,500 | -44.7 |
11/01/2021 |
37.15
|
8,820,500 | 35.50 | 37.30 | 35.40 | 3,371,200 | 668,900 | 98.3 |
08/01/2021 |
35.50
|
11,122,400 | 33.90 | 36.25 | 34.30 | 5,816,400 | 1,355,700 | 156.6 |
07/01/2021 |
33.90
|
8,942,200 | 33.20 | 33.90 | 33 | 4,519,900 | 2,059,600 | 82.7 |
06/01/2021 |
33.20
|
9,706,700 | 33.30 | 33.90 | 33.05 | 3,193,500 | 1,827,600 | 46.1 |
05/01/2021 |
33.30
|
11,968,500 | 31.65 | 33.50 | 31.50 | 5,312,300 | 188,800 | 167.8 |
04/01/2021 |
31.65
|
9,299,700 | 31.40 | 32.45 | 31.40 | 1,685,700 | 1,960,200 | -8.8 |
31/12/2020 |
31.40
|
4,650,930 | 31.35 | 31.50 | 31.20 | 386,770 | 59,190 | 10.3 |
30/12/2020 |
31.35
|
5,264,090 | 31.65 | 32.05 | 31.10 | 1,104,910 | 520,300 | 19.0 |
29/12/2020 |
31.65
|
11,628,180 | 30.45 | 31.80 | 30.25 | 3,708,660 | 766,920 | 90.8 |
28/12/2020 |
30.45
|
8,216,210 | 30.45 | 30.85 | 30.05 | 2,260,780 | 4,233,010 | -60.0 |
25/12/2020 |
30.45
|
5,682,560 | 29.95 | 30.60 | 29.55 | 313,980 | 329,250 | -0.4 |
24/12/2020 |
29.95
|
8,896,890 | 30.60 | 30.80 | 28.60 | 1,683,950 | 914,480 | 23.2 |
23/12/2020 |
30.60
|
11,225,570 | 30.30 | 31.35 | 30.10 | 936,610 | 2,553,300 | -49.5 |
22/12/2020 |
30.30
|
6,311,760 | 30.40 | 30.40 | 30.05 | 1,393,860 | 2,526,960 | -34.2 |
21/12/2020 |
30.40
|
9,988,310 | 30.15 | 30.65 | 29.95 | 2,323,230 | 2,975,240 | -19.9 |