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) |
28/11/2019 |
33.50
|
3,992,930 | 33.95 | 34 | 33.40 | 415,130 | 172,220 | 8.2 |
27/11/2019 |
33.95
|
3,646,360 | 34.10 | 34.20 | 33.90 | 870,290 | 341,330 | 18.0 |
26/11/2019 |
34.10
|
4,996,070 | 33.80 | 34.45 | 33.80 | 1,663,650 | 1,179,750 | 16.6 |
25/11/2019 |
33.80
|
3,422,460 | 34.80 | 34.80 | 33.50 | 612,930 | 476,340 | 4.6 |
22/11/2019 |
34.80
|
7,310,170 | 35 | 35.15 | 33.40 | 771,800 | 169,510 | 20.5 |
21/11/2019 |
35
|
4,127,820 | 35.15 | 35.15 | 34.80 | 10,360,683 | 9,164,713 | 41.9 |
20/11/2019 |
35.15
|
6,273,980 | 35.30 | 35.35 | 34.70 | 2,158,240 | 1,183,200 | 34.2 |
19/11/2019 |
35.30
|
6,523,420 | 35.20 | 35.55 | 35.15 | 5,381,001 | 2,429,791 | 104.3 |
18/11/2019 |
35.20
|
5,992,350 | 35.20 | 35.30 | 34.90 | 2,316,350 | 40,630 | 80.1 |
15/11/2019 |
35.20
|
6,260,710 | 35 | 35.45 | 34.95 | 2,140,090 | 529,560 | 56.7 |
14/11/2019 |
35
|
6,503,100 | 34.70 | 35.15 | 34.75 | 2,657,950 | 48,820 | 90.7 |
13/11/2019 |
34.70
|
5,588,650 | 34.70 | 34.95 | 34.45 | 2,482,640 | 80,490 | 83.3 |
12/11/2019 |
34.70
|
3,146,930 | 34.70 | 35 | 34.65 | 2,583,250 | 2,007,240 | 20.0 |
11/11/2019 |
34.70
|
2,275,720 | 34.65 | 35.20 | 34.60 | 2,677,380 | 1,705,430 | 33.9 |
08/11/2019 |
34.65
|
4,070,760 | 35.20 | 35.50 | 34.65 | 1,723,560 | 866,930 | 30.1 |
07/11/2019 |
35.20
|
3,738,230 | 35.15 | 35.75 | 35 | 1,879,750 | 92,140 | 63.0 |
06/11/2019 |
35.15
|
3,878,200 | 35.60 | 35.85 | 35.15 | 1,409,990 | 1,116,680 | 10.2 |
05/11/2019 |
35.60
|
4,236,650 | 34.90 | 35.80 | 34.95 | 2,078,660 | 617,770 | 51.6 |
04/11/2019 |
34.90
|
3,544,600 | 35.05 | 35.40 | 34.60 | 1,169,290 | 600,230 | 19.6 |
01/11/2019 |
35.05
|
9,671,220 | 33.20 | 35.30 | 33.20 | 4,396,760 | 1,364,840 | 104.0 |
31/10/2019 |
33.20
|
3,552,630 | 33.25 | 33.45 | 33 | 2,531,440 | 1,411,350 | 36.9 |
30/10/2019 |
33.25
|
3,535,150 | 32.60 | 33.35 | 32.65 | 1,221,230 | 264,890 | 31.1 |
29/10/2019 |
32.60
|
2,276,050 | 32.45 | 32.80 | 32.45 | 642,490 | 406,470 | 7.2 |
28/10/2019 |
32.45
|
1,598,210 | 32.55 | 32.65 | 32.20 | 296,010 | 110,700 | 6.0 |
25/10/2019 |
32.55
|
1,701,750 | 32.70 | 32.80 | 32.40 | 632,140 | 700,440 | -2.1 |
24/10/2019 |
32.70
|
2,453,760 | 32.25 | 32.70 | 32.30 | 320,870 | 27,970 | 9.6 |
23/10/2019 |
32.25
|
1,900,330 | 31.90 | 32.30 | 31.90 | 1,730,330 | 1,818,110 | -2.8 |
22/10/2019 |
31.90
|
1,498,800 | 31.90 | 32.15 | 31.90 | 1,724,200 | 1,971,070 | -7.9 |
21/10/2019 |
31.90
|
2,854,740 | 31.90 | 32.40 | 31.90 | 1,599,620 | 1,928,960 | -10.5 |
18/10/2019 |
31.90
|
2,102,750 | 31.85 | 32.05 | 31.85 | 1,103,590 | 1,180,610 | -2.5 |
17/10/2019 |
31.85
|
2,083,310 | 31.85 | 31.90 | 31.55 | 378,540 | 1,295,760 | -29.1 |
16/10/2019 |
31.85
|
1,852,420 | 31.85 | 32.10 | 31.80 | 862,430 | 1,162,980 | -9.6 |
15/10/2019 |
31.85
|
2,352,870 | 31.70 | 32.15 | 31.70 | 1,505,830 | 1,898,940 | -12.5 |
14/10/2019 |
31.70
|
3,171,090 | 32.35 | 32.35 | 31.55 | 302,740 | 1,338,250 | -33.0 |
11/10/2019 |
32.35
|
5,124,380 | 32.40 | 32.90 | 32.35 | 3,721,380 | 3,064,230 | 21.5 |
10/10/2019 |
32.40
|
3,104,270 | 32 | 32.50 | 32.10 | 1,938,160 | 1,279,880 | 21.3 |
09/10/2019 |
32
|
3,326,980 | 31.25 | 32 | 31.20 | 1,234,840 | 1,114,220 | 3.8 |
08/10/2019 |
31.25
|
2,322,130 | 31.50 | 31.70 | 31.20 | 378,600 | 1,171,000 | -24.8 |
07/10/2019 |
31.50
|
2,033,630 | 31.90 | 32.20 | 31.50 | 1,208,450 | 1,620,660 | -13.2 |
04/10/2019 |
31.90
|
3,287,400 | 32 | 32.45 | 31.85 | 2,019,600 | 3,002,190 | -31.6 |
03/10/2019 |
32
|
3,700,140 | 32 | 32 | 31.25 | 421,980 | 1,728,960 | -41.1 |
02/10/2019 |
32
|
3,438,710 | 32.70 | 32.70 | 32 | 362,330 | 1,356,860 | -32.1 |
01/10/2019 |
32.70
|
3,408,490 | 33.10 | 33.15 | 32.55 | 167,730 | 2,059,020 | -62.0 |
30/09/2019 |
33.10
|
2,156,270 | 33.25 | 33.55 | 33.05 | 632,960 | 1,681,500 | -34.9 |
27/09/2019 |
33.25
|
5,894,250 | 32.75 | 33.30 | 32.50 | 2,431,980 | 3,297,640 | -28.8 |
26/09/2019 |
32.75
|
4,767,290 | 33.50 | 33.65 | 32.75 | 1,160,200 | 1,614,150 | -15.1 |
25/09/2019 |
33.50
|
1,712,360 | 33.80 | 34 | 33.50 | 464,630 | 1,095,040 | -21.2 |
24/09/2019 |
33.80
|
1,430,510 | 33.70 | 34.15 | 33.60 | 825,190 | 1,145,600 | -10.8 |
23/09/2019 |
33.70
|
2,513,680 | 33.95 | 34.20 | 33.65 | 1,809,110 | 2,458,510 | -22.0 |
20/09/2019 |
33.95
|
3,228,690 | 34.10 | 34.40 | 33.95 | 2,005,980 | 3,156,960 | -39.2 |
19/09/2019 |
34.10
|
1,320,480 | 33.95 | 34.20 | 33.95 | 1,065,430 | 1,276,660 | -7.2 |
18/09/2019 |
33.95
|
2,398,990 | 34.20 | 34.60 | 33.95 | 3,677,140 | 5,401,270 | -58.8 |
17/09/2019 |
34.20
|
3,170,730 | 34 | 34.70 | 34 | 5,837,850 | 7,971,030 | -73.3 |
16/09/2019 |
34
|
1,692,510 | 33.95 | 34.30 | 33.95 | 56,890 | 896,930 | -28.7 |
13/09/2019 |
33.95
|
1,552,420 | 33.95 | 34.20 | 33.75 | 410,930 | 1,268,830 | -29.1 |
12/09/2019 |
33.95
|
917,120 | 33.95 | 34.30 | 33.90 | 238,680 | 534,340 | -10.1 |
11/09/2019 |
33.95
|
965,520 | 33.70 | 33.95 | 33.55 | 162,050 | 232,950 | -2.4 |
10/09/2019 |
33.70
|
1,524,460 | 34 | 34.15 | 33.70 | 659,860 | 492,490 | 5.7 |
09/09/2019 |
34
|
473,980 | 34.10 | 34.30 | 34 | 63,450 | 213,310 | -5.1 |
06/09/2019 |
34.10
|
1,372,420 | 34.10 | 34.45 | 33.95 | 1,083,600 | 470,630 | 21.1 |
05/09/2019 |
34.10
|
995,180 | 34 | 34.45 | 33.90 | 249,200 | 425,050 | -6.0 |
04/09/2019 |
34
|
1,354,920 | 34.25 | 34.30 | 33.85 | 444,770 | 782,720 | -11.5 |
03/09/2019 |
34.25
|
769,960 | 34.45 | 34.80 | 34.25 | 675,530 | 965,050 | -10.0 |
30/08/2019 |
34.45
|
2,365,610 | 34.35 | 34.55 | 34.20 | 3,603,900 | 4,676,140 | -36.8 |
29/08/2019 |
34.35
|
1,254,640 | 34.70 | 34.70 | 34.10 | 345,990 | 738,620 | -13.5 |
28/08/2019 |
34.70
|
783,780 | 34.50 | 34.95 | 34.55 | 1,991,930 | 1,997,760 | -0.2 |
27/08/2019 |
34.50
|
1,289,980 | 34.90 | 35.20 | 34.50 | 202,000 | 797,310 | -20.6 |
26/08/2019 |
34.90
|
1,280,630 | 35.05 | 35.05 | 34.55 | 444,640 | 554,130 | -3.8 |
23/08/2019 |
35.05
|
2,330,730 | 35.75 | 35.80 | 34.90 | 398,540 | 1,702,460 | -45.9 |
22/08/2019 |
35.75
|
1,195,690 | 35.90 | 36.25 | 35.75 | 183,660 | 578,320 | -14.2 |
21/08/2019 |
35.90
|
2,251,310 | 35.60 | 36.30 | 35.50 | 1,146,320 | 2,265,610 | -40.2 |
20/08/2019 |
35.60
|
1,964,560 | 35.30 | 35.85 | 35.10 | 418,520 | 869,480 | -16.0 |
19/08/2019 |
35.30
|
794,450 | 35.15 | 35.50 | 35.25 | 427,850 | 260,030 | 5.9 |
16/08/2019 |
35.15
|
1,346,070 | 35.40 | 35.40 | 35.15 | 490,380 | 665,060 | -6.2 |
15/08/2019 |
35.40
|
1,272,570 | 34.70 | 35.40 | 34.25 | 390,580 | 640,740 | -8.6 |
14/08/2019 |
34.70
|
1,313,810 | 34.90 | 35.50 | 34.70 | 3,053,580 | 3,369,780 | -11.0 |
13/08/2019 |
34.90
|
1,698,060 | 35.45 | 35.45 | 34.85 | 2,295,460 | 2,519,160 | -7.8 |
12/08/2019 |
35.45
|
899,890 | 35.50 | 35.60 | 35.25 | 653,780 | 315,980 | 12.0 |
09/08/2019 |
35.50
|
957,540 | 35.50 | 35.90 | 35.45 | 583,530 | 181,620 | 14.3 |
08/08/2019 |
35.50
|
1,611,220 | 34.70 | 35.80 | 34.70 | 26,802,181 | 26,416,101 | 13.6 |
07/08/2019 |
34.70
|
1,539,740 | 34.85 | 35.30 | 34.40 | 394,390 | 942,280 | -19.1 |
06/08/2019 |
34.85
|
1,767,970 | 35 | 35.35 | 34.45 | 946,860 | 1,388,660 | -15.4 |
05/08/2019 |
35
|
2,629,870 | 36.25 | 36.30 | 35 | 580,510 | 1,833,480 | -44.3 |
02/08/2019 |
36.25
|
826,290 | 37 | 37 | 36.25 | 1,218,830 | 1,213,430 | 0.2 |
01/08/2019 |
37
|
940,850 | 36.95 | 37.20 | 36.80 | 379,200 | 96,290 | 10.5 |
31/07/2019 |
36.95
|
2,277,030 | 35.85 | 37.20 | 35.35 | 1,397,760 | 564,680 | 30.5 |
30/07/2019 |
35.85
|
2,019,080 | 36.75 | 36.80 | 35.85 | 694,540 | 394,420 | 10.8 |
29/07/2019 |
36.75
|
1,882,300 | 37.40 | 37.45 | 36.30 | 98,530 | 558,870 | -16.9 |
26/07/2019 |
37.40
|
926,720 | 37.50 | 37.90 | 37.35 | 898,140 | 493,310 | 15.2 |
25/07/2019 |
37.50
|
1,647,720 | 37.35 | 37.95 | 37.30 | 739,800 | 347,200 | 14.8 |
24/07/2019 |
37.35
|
1,677,900 | 37.30 | 37.65 | 36.95 | 1,175,450 | 704,050 | 17.7 |
23/07/2019 |
37.30
|
1,387,220 | 36.70 | 37.40 | 36.50 | 8,375,940 | 8,255,070 | 4.5 |
22/07/2019 |
36.70
|
1,403,230 | 37.40 | 37.65 | 36.60 | 463,940 | 472,750 | -0.3 |
19/07/2019 |
37.40
|
2,259,580 | 36.60 | 37.40 | 36.80 | 1,009,520 | 505,870 | 18.8 |
18/07/2019 |
36.60
|
1,658,240 | 37 | 37.05 | 36.50 | 565,000 | 473,610 | 3.4 |
17/07/2019 |
37
|
1,389,990 | 37 | 37.40 | 36.75 | 302,410 | 108,910 | 7.2 |
16/07/2019 |
37
|
3,265,530 | 36.25 | 37 | 36.30 | 2,030,810 | 1,803,440 | 8.3 |
15/07/2019 |
36.25
|
1,790,970 | 35.90 | 36.65 | 35.60 | 1,005,550 | 633,820 | 13.5 |
12/07/2019 |
35.90
|
1,898,460 | 36.45 | 36.75 | 35.90 | 892,130 | 220,880 | 24.3 |
11/07/2019 |
36.45
|
1,568,950 | 36.15 | 36.45 | 36.10 | 849,472 | 536,062 | 11.4 |