Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-1.70 | -4.48% | 18,009,400 | -911,800 | -33.7 |
35.25
38.45
36.25
|
2 tháng
(2024-07-22) |
-1.15 | -3.07% | 40,494,300 | -763,228 | -27.8 |
34.20
38.80
36.25
|
3 tháng
(2024-06-20) |
-6 | -14.20% | 66,077,300 | -721,348 | -26.4 |
34.20
42.90
36.25
|
6 tháng
(2024-03-22) |
-5.95 | -14.11% | 179,489,600 | -595,738 | -24.0 |
34.20
45.40
36.25
|
12 tháng
(2023-09-25) |
7.48 | 26.01% | 389,558,400 | -24,098 | -1.0 |
25.49
45.40
36.25
|
24 tháng
(2022-09-29) |
9.51 | 35.56% | 646,118,800 | 973,873 | 28.1 |
14.60
45.40
36.25
|
36 tháng
(2021-10-04) |
4.62 | 14.61% | 902,188,200 | -470,147 | -71.3 |
14.60
54.61
36.25
|
60 tháng
(2019-10-15) |
25.55 | 238.78% | 1,375,795,290 | 2,825,623 | 35.0 |
7.79
54.61
36.25
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2023 |
34.65
|
1,790,200 | 34.65 | 34.81 | 33.41 | 21,200 | 100 | 0.9 |
27/11/2023 |
34.65
|
1,532,500 | 34.61 | 35.93 | 34.65 | 21,100 | 0 | 0.9 |
24/11/2023 |
34.61
|
4,285,300 | 32.37 | 34.61 | 32.21 | 351,200 | 200 | 14.6 |
23/11/2023 |
32.37
|
2,414,000 | 34.77 | 35.17 | 32.37 | 93,700 | 4,100 | 3.8 |
22/11/2023 |
34.77
|
2,093,700 | 34.01 | 35.21 | 33.89 | 1,400 | 1,200 | 0.0 |
21/11/2023 |
34.01
|
1,491,800 | 33.73 | 34.41 | 33.77 | 25,800 | 3,800 | 0.9 |
20/11/2023 |
33.73
|
3,349,600 | 31.53 | 33.73 | 31.09 | 5,800 | 500 | 0.2 |
17/11/2023 |
31.53
|
3,620,100 | 30.89 | 32.21 | 31.01 | 50,800 | 3,100 | 1.9 |
16/11/2023 |
30.89
|
768,400 | 30.41 | 30.89 | 30.05 | 0 | 0 | 0 |
15/11/2023 |
30.41
|
1,226,100 | 30.41 | 31.21 | 30.29 | 50,500 | 11,500 | 1.5 |
14/11/2023 |
30.41
|
1,090,300 | 30.01 | 30.89 | 29.85 | 2,500 | 15,100 | -0.5 |
13/11/2023 |
30.01
|
816,900 | 30.09 | 30.49 | 29.65 | 0 | 3,400 | -0.1 |
10/11/2023 |
30.09
|
1,345,600 | 30.41 | 30.81 | 30.01 | 2,300 | 1,400 | 0.0 |
09/11/2023 |
30.41
|
1,462,300 | 29.85 | 30.73 | 29.61 | 108,000 | 1,000 | 4.1 |
08/11/2023 |
29.85
|
1,462,800 | 27.93 | 29.85 | 27.93 | 272,800 | 9,100 | 9.7 |
07/11/2023 |
27.93
|
697,200 | 27.61 | 28.37 | 27.13 | 4,300 | 7,600 | -0.1 |
06/11/2023 |
27.61
|
612,700 | 27.41 | 27.89 | 27.41 | 1,000 | 46,700 | -1.6 |
03/11/2023 |
27.41
|
788,200 | 27.69 | 27.81 | 27.05 | 8,800 | 56,600 | -1.6 |
02/11/2023 |
27.69
|
924,200 | 26.25 | 27.89 | 26.57 | 200 | 8,200 | -0.3 |
01/11/2023 |
26.25
|
891,700 | 25.49 | 26.37 | 24.41 | 61,700 | 3,400 | 1.8 |
31/10/2023 |
25.49
|
2,019,400 | 27.37 | 27.37 | 25.49 | 56,800 | 4,200 | 1.7 |
30/10/2023 |
27.37
|
816,700 | 29.41 | 29.41 | 27.37 | 100 | 0 | 0.0 |
27/10/2023 |
29.41
|
1,009,200 | 28.81 | 29.89 | 28.49 | 5,300 | 110,300 | -3.8 |
26/10/2023 |
28.81
|
2,453,500 | 30.41 | 30.41 | 28.29 | 18,300 | 3,200 | 0.5 |
25/10/2023 |
30.41
|
1,042,700 | 31.05 | 31.45 | 30.33 | 3,000 | 43,000 | -1.6 |
24/10/2023 |
31.05
|
1,451,500 | 29.93 | 31.09 | 29.21 | 4,000 | 11,600 | -0.3 |
23/10/2023 |
29.93
|
1,320,700 | 30.57 | 30.57 | 29.29 | 0 | 117,300 | -4.4 |
20/10/2023 |
30.57
|
1,330,900 | 29.29 | 30.57 | 28.17 | 15,100 | 55,300 | -1.5 |
19/10/2023 |
29.29
|
1,282,000 | 30.33 | 30.33 | 29.21 | 200 | 27,200 | -1.0 |
18/10/2023 |
30.33
|
2,935,800 | 29.05 | 30.41 | 29.01 | 156,800 | 40,500 | 4.3 |
17/10/2023 |
29.05
|
2,027,100 | 31.21 | 31.85 | 29.05 | 26,300 | 0 | 1.0 |
16/10/2023 |
31.21
|
1,930,100 | 31.97 | 32.45 | 31.21 | 0 | 43,700 | -1.7 |
13/10/2023 |
31.97
|
2,055,600 | 31.13 | 31.97 | 30.57 | 72,100 | 2,000 | 2.8 |
12/10/2023 |
31.13
|
1,436,700 | 31.21 | 31.77 | 30.57 | 0 | 38,800 | -1.5 |
11/10/2023 |
31.21
|
2,022,400 | 30.05 | 31.21 | 30.13 | 40,700 | 1,300 | 1.5 |
10/10/2023 |
30.05
|
1,632,300 | 29.69 | 30.65 | 30.05 | 100 | 16,500 | -0.6 |
09/10/2023 |
29.69
|
1,309,000 | 29.17 | 29.85 | 29.17 | 7,300 | 13,100 | -0.2 |
06/10/2023 |
29.17
|
1,120,400 | 28.49 | 29.25 | 28.29 | 51,200 | 30,100 | 0.8 |
05/10/2023 |
28.49
|
1,963,100 | 27.85 | 29.53 | 28.09 | 19,200 | 12,800 | 0.2 |
04/10/2023 |
27.85
|
926,900 | 27.25 | 28.33 | 26.81 | 26,800 | 13,000 | 0.5 |
03/10/2023 |
27.25
|
2,079,900 | 28.93 | 28.93 | 26.97 | 2,500 | 39,500 | -1.3 |
02/10/2023 |
28.93
|
806,900 | 28.29 | 29.37 | 28.41 | 46,300 | 13,000 | 1.2 |
29/09/2023 |
28.29
|
977,200 | 28.37 | 29.13 | 28.29 | 7,500 | 101,400 | -3.4 |
28/09/2023 |
28.37
|
769,900 | 28.65 | 28.81 | 28.01 | 0 | 57,700 | -2.1 |
27/09/2023 |
28.65
|
1,178,900 | 27.21 | 28.65 | 26.97 | 19,400 | 12,400 | 0.2 |
26/09/2023 |
27.21
|
2,264,000 | 28.77 | 29.61 | 27.21 | 105,900 | 3,300 | 3.7 |
25/09/2023 |
28.77
|
2,508,500 | 30.93 | 31.53 | 28.77 | 2,500 | 39,800 | -1.4 |
22/09/2023 |
30.93
|
1,976,300 | 32.45 | 32.45 | 30.57 | 7,800 | 57,900 | -2.0 |
21/09/2023 |
32.45
|
1,895,400 | 32.17 | 33.21 | 32.01 | 5,400 | 26,300 | -0.9 |
20/09/2023 |
32.17
|
2,258,100 | 30.93 | 32.21 | 30.61 | 97,800 | 0 | 3.9 |
19/09/2023 |
30.93
|
1,228,000 | 31.21 | 31.41 | 30.05 | 7,000 | 31,400 | -0.9 |
18/09/2023 |
31.21
|
1,532,800 | 31.25 | 32.01 | 31.01 | 0 | 0 | 0 |
15/09/2023 |
31.25
|
1,553,700 | 30.53 | 31.25 | 30.37 | 27,800 | 2,400 | 1.0 |
14/09/2023 |
30.53
|
1,322,100 | 31.45 | 31.45 | 30.53 | 10,200 | 1,100 | 0.4 |
13/09/2023 |
31.45
|
1,546,900 | 31.65 | 32.29 | 31.21 | 0 | 40,800 | -1.6 |
12/09/2023 |
31.65
|
1,166,900 | 30.81 | 31.65 | 30.41 | 64,400 | 100 | 2.5 |
11/09/2023 |
30.81
|
1,859,300 | 31.97 | 32.65 | 30.81 | 6,400 | 71,400 | -2.6 |
08/09/2023 |
31.97
|
2,206,500 | 30.81 | 32.69 | 30.45 | 23,400 | 3,100 | 0.8 |
07/09/2023 |
30.81
|
1,484,100 | 30.81 | 31.05 | 30.61 | 0 | 24,600 | -0.9 |
06/09/2023 |
30.81
|
2,030,800 | 30.09 | 30.81 | 29.49 | 19,200 | 15,900 | 0.1 |
05/09/2023 |
30.09
|
845,600 | 30.05 | 30.45 | 29.81 | 1,000 | 31,000 | -1.1 |
31/08/2023 |
30.05
|
1,478,500 | 29.29 | 30.17 | 29.33 | 21,000 | 7,300 | 0.5 |
30/08/2023 |
29.29
|
755,700 | 28.97 | 29.33 | 28.97 | 6,300 | 3,300 | 0.1 |
29/08/2023 |
28.97
|
794,800 | 28.41 | 29.29 | 28.61 | 3,000 | 13,900 | -0.4 |
28/08/2023 |
28.41
|
554,000 | 28.25 | 28.73 | 28.25 | 0 | 6,900 | -0.2 |
25/08/2023 |
28.25
|
576,100 | 28.17 | 28.61 | 27.97 | 1,000 | 38,500 | -1.3 |
24/08/2023 |
28.17
|
721,200 | 27.77 | 28.25 | 27.53 | 100 | 106,800 | -3.7 |
23/08/2023 |
27.77
|
339,800 | 27.93 | 28.25 | 27.69 | 0 | 0 | 0 |
22/08/2023 |
27.93
|
1,064,300 | 26.93 | 27.93 | 26.33 | 41,600 | 0 | 1.4 |
21/08/2023 |
26.93
|
1,101,800 | 27.29 | 27.29 | 26.21 | 86,000 | 300 | 2.9 |
18/08/2023 |
27.29
|
2,574,500 | 29.33 | 29.33 | 27.29 | 0 | 61,300 | -2.2 |
17/08/2023 |
29.33
|
976,200 | 29.93 | 30.01 | 29.33 | 3,300 | 3,300 | -0.0 |
16/08/2023 |
29.93
|
749,100 | 30.29 | 30.29 | 29.93 | 0 | 7,900 | -0.3 |
15/08/2023 |
30.29
|
679,700 | 30.65 | 31.05 | 30.25 | 0 | 300 | -0.0 |
14/08/2023 |
30.65
|
820,700 | 29.77 | 30.65 | 29.77 | 11,600 | 0 | 0.4 |
11/08/2023 |
29.77
|
964,000 | 29.69 | 29.85 | 29.13 | 9,700 | 0 | 0.4 |
10/08/2023 |
29.69
|
818,400 | 29.97 | 30.21 | 29.65 | 400 | 1,100 | -0.0 |
09/08/2023 |
29.97
|
923,800 | 30.53 | 30.57 | 29.61 | 0 | 400 | -0.0 |
08/08/2023 |
30.53
|
842,300 | 31.05 | 31.29 | 30.41 | 2,000 | 40,000 | -1.5 |
07/08/2023 |
31.05
|
1,347,900 | 29.85 | 31.33 | 30.01 | 9,700 | 4,800 | 0.2 |
04/08/2023 |
29.85
|
664,700 | 29.61 | 29.85 | 29.21 | 4,400 | 0 | 0.2 |
03/08/2023 |
29.61
|
1,233,900 | 29.77 | 30.01 | 29.09 | 0 | 12,800 | -0.5 |
02/08/2023 |
29.77
|
983,300 | 29.29 | 30.01 | 29.29 | 32,100 | 300 | 1.2 |
01/08/2023 |
29.29
|
1,576,600 | 29.13 | 30.13 | 29.09 | 16,400 | 4,900 | 0.4 |
31/07/2023 |
29.13
|
714,800 | 29.61 | 29.85 | 29.13 | 400 | 30,400 | -1.1 |
28/07/2023 |
29.61
|
1,004,400 | 29.61 | 29.89 | 29.05 | 0 | 25,200 | -0.9 |
27/07/2023 |
29.61
|
771,100 | 29.41 | 29.61 | 28.81 | 12,900 | 7,600 | 0.2 |
26/07/2023 |
29.41
|
929,900 | 28.73 | 29.85 | 28.65 | 8,300 | 0 | 0.3 |
25/07/2023 |
28.73
|
1,416,100 | 29.25 | 29.25 | 28.41 | 123,400 | 0 | 4.5 |
24/07/2023 |
29.25
|
952,200 | 29.25 | 29.85 | 29.09 | 7,100 | 3,100 | 0.1 |
21/07/2023 |
29.25
|
1,148,400 | 28.93 | 29.25 | 28.41 | 7,500 | 1,000 | 0.2 |
20/07/2023 |
28.93
|
1,854,100 | 28.25 | 29.01 | 28.33 | 25,900 | 25,600 | 0.0 |
19/07/2023 |
28.25
|
1,643,700 | 26.41 | 28.25 | 27.37 | 0 | 0 | 0 |
18/07/2023 |
26.41
|
1,341,800 | 25.93 | 26.73 | 25.85 | 0 | 3,000 | -0.1 |
17/07/2023 |
25.93
|
995,000 | 25.69 | 26.41 | 25.77 | 8,700 | 0 | 0.3 |
14/07/2023 |
25.69
|
816,100 | 25.93 | 26.17 | 25.45 | 0 | 54,200 | -1.7 |
13/07/2023 |
25.93
|
955,400 | 25.57 | 26.25 | 25.65 | 0 | 11,800 | -0.4 |
12/07/2023 |
25.57
|
762,600 | 25.77 | 25.93 | 25.29 | 0 | 19,700 | -0.6 |
11/07/2023 |
25.77
|
1,251,700 | 25.77 | 26.21 | 25.65 | 3,900 | 28,800 | -0.8 |
10/07/2023 |
25.77
|
1,121,200 | 25.93 | 26.37 | 25.69 | 0 | 58,000 | -1.9 |