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) |
-0.10 | -0.23% | 13,410,900 | 1,055,010 | 46.3 |
43.20
45.10
44.30
|
2 tháng
(2024-07-22) |
2.10 | 4.98% | 35,717,800 | 1,540,699 | 67.1 |
40.20
45.10
44.30
|
3 tháng
(2024-06-21) |
-4.90 | -9.96% | 78,115,800 | 1,302,229 | 56.0 |
40.20
49.20
44.30
|
6 tháng
(2024-03-25) |
7.90 | 21.70% | 182,894,600 | -22,168,016 | -878.1 |
35.30
49.20
44.30
|
12 tháng
(2023-09-25) |
11.34 | 34.43% | 236,067,700 | -28,384,157 | -1,110.7 |
31.71
49.20
44.30
|
24 tháng
(2022-09-30) |
8.72 | 24.51% | 309,879,540 | -42,166,338 | -1,657.5 |
30.55
49.20
44.30
|
36 tháng
(2021-10-05) |
11.25 | 34.03% | 359,990,324 | -47,388,963 | -1,881.1 |
30.55
49.20
44.30
|
60 tháng
(2019-10-16) |
12.91 | 41.14% | 468,204,443 | -47,529,014 | -1,859.3 |
17.82
49.20
44.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/07/2019 |
34.37
|
211,936 | 33.84 | 34.66 | 33.67 | 431,600 | 483,700 | -3.0 |
08/07/2019 |
33.84
|
333,217 | 33.90 | 34.25 | 33.78 | 227,600 | 252,300 | -1.4 |
05/07/2019 |
33.90
|
137,540 | 33.84 | 34.02 | 33.73 | 0 | 0 | 0 |
04/07/2019 |
33.84
|
179,286 | 34.08 | 34.13 | 33.78 | 117,600 | 82,500 | 2.0 |
03/07/2019 |
34.08
|
201,223 | 33.32 | 34.08 | 33.20 | 212,100 | 242,000 | -1.7 |
02/07/2019 |
33.32
|
677,479 | 34.13 | 34.31 | 33.02 | 347,400 | 394,400 | -2.6 |
01/07/2019 |
34.13
|
83,551 | 33.78 | 34.37 | 33.67 | 437,400 | 400,000 | 2.2 |
28/06/2019 |
33.78
|
731,725 | 33.90 | 34.02 | 33.49 | 159,200 | 356,500 | -11.4 |
27/06/2019 |
33.90
|
372,182 | 34.95 | 34.95 | 33.90 | 202,867 | 65,000 | 8.1 |
26/06/2019 |
34.95
|
402,593 | 35.07 | 35.54 | 34.89 | 380,510 | 472,645 | -5.5 |
25/06/2019 |
35.07
|
377,660 | 34.60 | 35.30 | 34.48 | 108,550 | 216,600 | -6.5 |
24/06/2019 |
34.60
|
308,593 | 34.02 | 34.78 | 33.90 | 133,800 | 193,800 | -3.5 |
21/06/2019 |
34.02
|
387,060 | 34.37 | 34.37 | 33.84 | 147,100 | 167,700 | -1.2 |
20/06/2019 |
34.37
|
396,688 | 34.84 | 34.95 | 34.13 | 198,800 | 217,900 | -1.1 |
19/06/2019 |
34.84
|
439,002 | 33.90 | 34.95 | 33.90 | 199,815 | 272,800 | -4.3 |
18/06/2019 |
33.90
|
716,833 | 33.32 | 34.43 | 33.37 | 443,690 | 423,700 | 1.2 |
17/06/2019 |
33.32
|
454,667 | 33.08 | 33.96 | 33.02 | 221,600 | 211,200 | 0.6 |
14/06/2019 |
33.08
|
387,209 | 33.20 | 33.26 | 32.73 | 136,903 | 60,100 | 4.3 |
13/06/2019 |
33.20
|
554,316 | 32.79 | 33.78 | 32.44 | 279,500 | 50,000 | 13.0 |
12/06/2019 |
32.79
|
481,059 | 32.44 | 33.08 | 32.44 | 179,600 | 70,000 | 6.1 |
11/06/2019 |
32.44
|
731,929 | 31.04 | 32.61 | 31.09 | 388,000 | 255,560 | 7.2 |
10/06/2019 |
31.04
|
1,129,156 | 30.22 | 31.27 | 30.39 | 767,700 | 816,640 | -2.6 |
07/06/2019 |
30.22
|
357,040 | 29.87 | 30.22 | 29.81 | 278,620 | 290,000 | -0.6 |
06/06/2019 |
29.87
|
252,513 | 30.04 | 30.04 | 29.58 | 302,710 | 157,000 | 7.4 |
05/06/2019 |
30.04
|
238,610 | 30.28 | 30.63 | 29.87 | 183,700 | 85,300 | 5.1 |
04/06/2019 |
30.28
|
520,860 | 30.69 | 30.69 | 29.87 | 341,210 | 198,000 | 7.4 |
03/06/2019 |
30.69
|
503,180 | 30.69 | 30.98 | 30.45 | 552,000 | 345,700 | 10.8 |
31/05/2019 |
30.69
|
261,515 | 30.63 | 30.69 | 30.34 | 532,450 | 380,640 | 7.9 |
30/05/2019 |
30.63
|
213,750 | 30.63 | 30.63 | 30.39 | 135,800 | 94,600 | 2.2 |
29/05/2019 |
30.63
|
461,640 | 30.34 | 30.86 | 30.22 | 150,000 | 206,300 | -3.0 |
28/05/2019 |
30.34
|
185,425 | 30.28 | 30.45 | 30.16 | 21,000 | 35,800 | -0.8 |
27/05/2019 |
30.28
|
168,445 | 30.45 | 30.63 | 29.98 | 140,000 | 72,000 | 3.5 |
24/05/2019 |
30.45
|
776,825 | 30.10 | 30.86 | 29.52 | 471,700 | 56,000 | 21.7 |
23/05/2019 |
30.10
|
341,060 | 29.81 | 30.10 | 29.63 | 207,110 | 150,000 | 2.9 |
22/05/2019 |
29.81
|
198,051 | 29.98 | 30.39 | 29.75 | 36,518 | 1,100 | 1.8 |
21/05/2019 |
29.98
|
314,643 | 29.17 | 30.28 | 29.22 | 105,400 | 50,000 | 2.8 |
20/05/2019 |
29.17
|
307,786 | 29.22 | 29.40 | 28.64 | 195,000 | 156,400 | 1.9 |
17/05/2019 |
29.22
|
663,518 | 28.93 | 29.40 | 28.93 | 344,400 | 386,500 | -2.1 |
16/05/2019 |
28.93
|
252,010 | 28.46 | 28.99 | 28.46 | 240,900 | 220,000 | 1.0 |
15/05/2019 |
28.46
|
183,000 | 28.00 | 28.52 | 28.11 | 9,800 | 114,400 | -5.1 |
14/05/2019 |
28.00
|
126,209 | 28.06 | 28.17 | 27.82 | 75,610 | 48,600 | 1.3 |
13/05/2019 |
28.06
|
108,622 | 28.06 | 28.11 | 27.82 | 53,312 | 50,300 | 0.1 |
10/05/2019 |
28.06
|
129,200 | 27.88 | 28.17 | 27.94 | 65,600 | 81,000 | -0.7 |
09/05/2019 |
27.88
|
30,017 | 28.00 | 28.00 | 27.82 | 10,900 | 0 | 0.5 |
08/05/2019 |
28.00
|
111,150 | 27.94 | 28.00 | 27.65 | 137,200 | 135,000 | 0.1 |
07/05/2019 |
27.94
|
76,000 | 27.35 | 28.06 | 27.47 | 310,400 | 268,800 | 2.0 |
06/05/2019 |
27.35
|
248,355 | 28.06 | 28.17 | 27.35 | 80,500 | 134,800 | -2.6 |
03/05/2019 |
28.06
|
179,623 | 28.35 | 28.35 | 27.94 | 97,000 | 66,200 | 1.5 |
02/05/2019 |
28.35
|
110,690 | 28.76 | 28.76 | 28.23 | 70,500 | 64,200 | 0.3 |
26/04/2019 |
28.76
|
239,713 | 28.76 | 29.11 | 28.46 | 69,900 | 128,000 | -2.9 |
25/04/2019 |
28.76
|
443,055 | 28.29 | 28.76 | 28.35 | 329,700 | 287,900 | 2.1 |
24/04/2019 |
28.29
|
177,537 | 27.82 | 28.52 | 27.88 | 75,800 | 89,500 | -0.7 |
23/04/2019 |
27.82
|
108,120 | 27.24 | 28.06 | 27.06 | 36,230 | 10,000 | 1.2 |
22/04/2019 |
27.24
|
183,940 | 27.82 | 27.82 | 26.89 | 60,900 | 0 | 2.8 |
19/04/2019 |
27.82
|
94,377 | 28.00 | 28.17 | 27.82 | 30,000 | 14,000 | 0.8 |
18/04/2019 |
28.00
|
354,520 | 28.64 | 28.64 | 27.76 | 102,400 | 2,000 | 4.8 |
17/04/2019 |
28.64
|
218,450 | 28.82 | 28.82 | 28.58 | 123,100 | 19,700 | 5.1 |
16/04/2019 |
28.82
|
151,744 | 28.87 | 28.87 | 28.64 | 109,900 | 10,000 | 4.9 |
12/04/2019 |
28.87
|
231,486 | 29.17 | 29.17 | 28.64 | 67,300 | 0 | 3.3 |
11/04/2019 |
29.17
|
264,112 | 29.28 | 29.58 | 29.17 | 310,700 | 220,000 | 4.5 |
10/04/2019 |
29.28
|
344,660 | 29.17 | 29.40 | 28.93 | 206,500 | 116,100 | 4.5 |
09/04/2019 |
29.17
|
465,472 | 28.35 | 29.17 | 28.41 | 221,200 | 19,300 | 10.0 |
08/04/2019 |
28.35
|
704,910 | 29.58 | 29.87 | 28.29 | 11,000 | 40,700 | -1.5 |
05/04/2019 |
29.58
|
159,960 | 29.58 | 29.98 | 29.46 | 118,900 | 159,300 | -2.0 |
04/04/2019 |
29.58
|
385,575 | 29.52 | 29.69 | 29.22 | 357,800 | 327,800 | 1.5 |
03/04/2019 |
29.52
|
293,766 | 30.10 | 30.16 | 29.34 | 73,200 | 57,000 | 0.8 |
02/04/2019 |
30.10
|
232,740 | 29.98 | 30.69 | 29.87 | 214,800 | 130,000 | 4.3 |
01/04/2019 |
29.98
|
1,144,740 | 30.74 | 30.74 | 29.11 | 383,900 | 100,000 | 14.4 |
29/03/2019 |
30.74
|
239,600 | 31.15 | 31.15 | 30.69 | 235,600 | 245,000 | -0.3 |
28/03/2019 |
31.15
|
614,418 | 30.98 | 31.15 | 30.45 | 354,800 | 293,828 | 3.2 |
27/03/2019 |
30.98
|
677,848 | 31.15 | 31.68 | 30.69 | 299,600 | 331,300 | -1.7 |
26/03/2019 |
31.15
|
1,138,600 | 30.39 | 31.56 | 30.22 | 234,400 | 436,600 | -10.8 |
25/03/2019 |
30.39
|
654,037 | 30.34 | 30.74 | 29.75 | 257,700 | 225,000 | 1.7 |
22/03/2019 |
30.34
|
413,085 | 29.93 | 30.34 | 29.87 | 260,900 | 155,000 | 5.5 |
21/03/2019 |
29.93
|
1,206,517 | 29.69 | 31.09 | 29.75 | 92,000 | 417,300 | -17.0 |
20/03/2019 |
29.69
|
555,990 | 29.58 | 30.04 | 29.28 | 309,400 | 283,700 | 1.3 |
19/03/2019 |
29.58
|
599,220 | 29.46 | 29.98 | 29.40 | 220,800 | 137,000 | 4.2 |
18/03/2019 |
29.46
|
711,800 | 29.52 | 30.39 | 29.22 | 200 | 294,910 | -14.9 |
15/03/2019 |
29.52
|
192,659 | 29.58 | 29.58 | 29.17 | 147,000 | 116,500 | 1.5 |
14/03/2019 |
29.58
|
311,460 | 29.75 | 29.75 | 29.22 | 222,000 | 207,800 | 0.7 |
13/03/2019 |
29.75
|
1,366,510 | 28.82 | 30.22 | 28.64 | 340,900 | 679,600 | -17.1 |
12/03/2019 |
28.82
|
357,708 | 28.52 | 29.11 | 28.46 | 285,300 | 245,400 | 2.0 |
11/03/2019 |
28.52
|
215,125 | 28.76 | 28.99 | 28.06 | 15,100 | 16,800 | -0.1 |
08/03/2019 |
28.76
|
297,920 | 29.05 | 29.28 | 28.52 | 82,200 | 66,800 | 0.8 |
07/03/2019 |
29.05
|
340,557 | 28.76 | 29.22 | 28.52 | 192,300 | 40,000 | 7.5 |
06/03/2019 |
28.76
|
342,200 | 29.22 | 29.75 | 28.46 | 52,900 | 67,900 | -0.9 |
05/03/2019 |
29.22
|
176,050 | 29.17 | 29.34 | 28.82 | 32,200 | 1,000 | 1.6 |
04/03/2019 |
29.17
|
444,487 | 29.46 | 30.10 | 28.93 | 88,500 | 83,000 | 0.3 |
01/03/2019 |
29.46
|
548,900 | 28.64 | 30.86 | 28.46 | 138,400 | 160,200 | -1.2 |
28/02/2019 |
28.64
|
575,950 | 29.46 | 29.63 | 28.35 | 169,340 | 211,000 | -2.0 |
27/02/2019 |
29.46
|
378,110 | 29.46 | 29.81 | 28.99 | 86,600 | 78,800 | 0.4 |
26/02/2019 |
29.46
|
1,001,013 | 28.58 | 29.98 | 28.58 | 317,100 | 513,600 | -9.9 |
25/02/2019 |
28.58
|
579,173 | 28.17 | 28.99 | 28.17 | 244,200 | 312,000 | -3.3 |
22/02/2019 |
28.17
|
234,175 | 28.23 | 28.46 | 28.06 | 1,134,500 | 1,123,500 | 0.5 |
21/02/2019 |
28.23
|
275,690 | 28.35 | 28.52 | 27.47 | 54,000 | 5,099 | 2.4 |
20/02/2019 |
28.35
|
570,850 | 28.52 | 28.82 | 28.17 | 209,600 | 187,900 | 1.1 |
19/02/2019 |
28.52
|
316,226 | 27.18 | 28.58 | 27.06 | 90,500 | 100,000 | -0.5 |
18/02/2019 |
27.18
|
897,239 | 27.82 | 28.06 | 26.59 | 195,600 | 209,300 | -0.7 |
15/02/2019 |
27.82
|
559,780 | 28.46 | 29.40 | 27.47 | 106,300 | 129,300 | -1.1 |
14/02/2019 |
28.46
|
284,795 | 29.17 | 29.69 | 28.41 | 8,900 | 89,601 | -4.0 |