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) |
-0.90 | -2.73% | 13,191,900 | -213,408 | -6.8 |
31.10
33
32.10
|
2 tháng
(2024-07-22) |
-2.75 | -7.89% | 43,046,900 | -244,168 | -8.4 |
30.15
34.85
32.10
|
3 tháng
(2024-06-21) |
-1.90 | -5.59% | 88,006,400 | -15,878 | -0.9 |
30.15
36
32.10
|
6 tháng
(2024-03-25) |
-2 | -5.87% | 192,511,600 | -1,803,778 | -56.5 |
28.30
36
32.10
|
12 tháng
(2023-09-25) |
-4.85 | -13.12% | 440,745,200 | -4,215,268 | -134.3 |
24.60
39.02
32.10
|
24 tháng
(2022-09-30) |
-4.49 | -12.28% | 829,351,500 | -2,578,083 | -100.6 |
15.55
39.70
32.10
|
36 tháng
(2021-10-05) |
4.26 | 15.30% | 1,116,044,400 | -80,135 | 8.3 |
15.55
59.46
32.10
|
60 tháng
(2019-10-16) |
10.90 | 51.43% | 1,323,389,640 | -1,530,845 | -26.5 |
10.27
59.46
32.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
36.13
|
2,392,300 | 35.64 | 36.66 | 35.40 | 10,200 | 50,400 | -1.5 |
06/07/2023 |
35.64
|
2,557,300 | 35.79 | 36.17 | 34.97 | 19,000 | 289,500 | -9.9 |
05/07/2023 |
35.79
|
3,136,700 | 36.13 | 37.09 | 35.79 | 47,500 | 9,900 | 1.4 |
04/07/2023 |
36.13
|
1,202,000 | 36.17 | 36.61 | 35.79 | 19,400 | 1,100 | 0.7 |
03/07/2023 |
36.17
|
2,965,400 | 34.63 | 36.51 | 34.68 | 12,100 | 64,000 | -1.9 |
30/06/2023 |
34.63
|
1,811,700 | 34.77 | 34.97 | 34.29 | 97,200 | 2,100 | 3.4 |
29/06/2023 |
34.77
|
2,752,400 | 35.45 | 35.98 | 34.77 | 60,000 | 256,000 | -7.1 |
28/06/2023 |
35.45
|
4,478,300 | 34.29 | 36.22 | 34.63 | 4,200 | 3,600 | 0.0 |
27/06/2023 |
34.29
|
2,293,100 | 33.52 | 34.58 | 33.61 | 0 | 70,200 | -2.5 |
26/06/2023 |
33.52
|
2,361,300 | 33.86 | 34.29 | 33.13 | 0 | 19,500 | -0.7 |
23/06/2023 |
33.86
|
2,463,900 | 34.29 | 34.68 | 33.76 | 6,000 | 9,400 | -0.1 |
22/06/2023 |
34.29
|
3,826,600 | 33.61 | 34.53 | 33.71 | 20,800 | 6,700 | 0.5 |
21/06/2023 |
33.61
|
2,277,300 | 33.08 | 33.66 | 33.03 | 10,400 | 0 | 0.4 |
20/06/2023 |
33.08
|
1,243,900 | 32.55 | 33.08 | 32.50 | 600 | 20,200 | -0.7 |
19/06/2023 |
32.55
|
863,700 | 32.55 | 32.79 | 32.21 | 5,700 | 300 | 0.2 |
16/06/2023 |
32.55
|
1,746,900 | 32.84 | 33.13 | 32.55 | 0 | 100 | -0.0 |
15/06/2023 |
32.84
|
1,152,700 | 32.89 | 33.13 | 32.46 | 0 | 88,600 | -3.0 |
14/06/2023 |
32.89
|
2,255,900 | 33.81 | 34.05 | 32.84 | 0 | 1,900 | -0.1 |
13/06/2023 |
33.81
|
2,197,200 | 34.68 | 34.77 | 33.66 | 0 | 51,200 | -1.8 |
12/06/2023 |
34.68
|
2,237,400 | 34.00 | 35.21 | 33.95 | 500 | 91,400 | -3.2 |
09/06/2023 |
34.00
|
1,533,000 | 33.76 | 34.34 | 33.37 | 0 | 12,600 | -0.4 |
08/06/2023 |
33.76
|
3,668,600 | 33.71 | 35.30 | 33.47 | 4,000 | 71,500 | -2.4 |
07/06/2023 |
33.71
|
2,066,500 | 33.71 | 34.10 | 33.32 | 1,000 | 3,000 | -0.1 |
06/06/2023 |
33.71
|
2,452,400 | 33.42 | 34.24 | 33.32 | 9,700 | 277,500 | -9.3 |
05/06/2023 |
33.42
|
2,935,400 | 32.46 | 33.57 | 32.60 | 1,400 | 221,400 | -7.5 |
02/06/2023 |
32.46
|
1,738,300 | 32.70 | 33.32 | 32.46 | 0 | 205,000 | -6.9 |
01/06/2023 |
32.70
|
2,794,700 | 31.88 | 33.13 | 32.36 | 1,500 | 56,500 | -1.9 |
31/05/2023 |
31.88
|
1,672,000 | 31.49 | 32.07 | 31.49 | 1,500 | 302,000 | -9.9 |
30/05/2023 |
31.49
|
1,434,600 | 31.83 | 32.07 | 31.30 | 5,800 | 517,700 | -16.7 |
29/05/2023 |
31.83
|
1,674,000 | 30.81 | 32.07 | 30.81 | 12,000 | 1,200 | 0.4 |
26/05/2023 |
30.81
|
934,700 | 30.86 | 31.15 | 30.76 | 0 | 51,800 | -1.7 |
25/05/2023 |
30.86
|
878,300 | 31.15 | 31.44 | 30.81 | 0 | 148,700 | -4.8 |
24/05/2023 |
31.15
|
861,400 | 31.30 | 31.59 | 31.15 | 50,000 | 14,900 | 1.1 |
23/05/2023 |
31.30
|
1,034,900 | 31.49 | 32.02 | 31.15 | 0 | 237,500 | -7.7 |
22/05/2023 |
31.49
|
1,000,200 | 31.10 | 31.59 | 30.91 | 0 | 20,900 | -0.7 |
19/05/2023 |
31.10
|
1,569,500 | 31.73 | 31.97 | 30.72 | 0 | 0 | 0 |
18/05/2023 |
31.73
|
914,100 | 32.17 | 32.50 | 31.63 | 0 | 23,500 | -0.8 |
17/05/2023 |
32.17
|
2,081,200 | 31.83 | 32.89 | 31.92 | 0 | 800 | -0.0 |
16/05/2023 |
31.83
|
1,091,900 | 31.97 | 32.60 | 31.78 | 0 | 132,200 | -4.4 |
15/05/2023 |
31.97
|
1,560,600 | 31.59 | 32.31 | 31.59 | 0 | 18,500 | -0.6 |
12/05/2023 |
31.59
|
1,019,800 | 31.59 | 31.92 | 31.49 | 0 | 1,000 | -0.0 |
11/05/2023 |
31.59
|
1,359,200 | 32.02 | 32.36 | 31.59 | 200 | 135,200 | -4.4 |
10/05/2023 |
32.02
|
1,232,700 | 31.44 | 32.31 | 31.39 | 31,700 | 4,500 | 0.9 |
09/05/2023 |
31.44
|
972,800 | 31.68 | 31.97 | 31.34 | 0 | 300 | -0.0 |
08/05/2023 |
31.68
|
1,283,600 | 32.31 | 32.46 | 31.34 | 1,000 | 420,600 | -13.7 |
05/05/2023 |
32.31
|
1,951,800 | 31.44 | 32.65 | 31.49 | 17,300 | 37,200 | -0.7 |
04/05/2023 |
31.44
|
983,300 | 31.25 | 32.07 | 31.01 | 0 | 73,000 | -2.4 |
28/04/2023 |
31.25
|
1,000,200 | 31.01 | 31.49 | 30.81 | 1,000 | 400 | 0.0 |
27/04/2023 |
31.01
|
868,900 | 31.10 | 31.68 | 30.91 | 0 | 17,400 | -0.6 |
26/04/2023 |
31.10
|
914,700 | 31.10 | 31.25 | 30.52 | 24,100 | 19,800 | 0.1 |
25/04/2023 |
31.10
|
1,500,300 | 31.05 | 31.83 | 30.33 | 38,200 | 41,200 | -0.1 |
24/04/2023 |
31.05
|
1,719,200 | 32.36 | 32.36 | 31.01 | 50,500 | 44,300 | 0.2 |
21/04/2023 |
32.36
|
1,856,700 | 33.95 | 34.29 | 31.88 | 0 | 68,000 | -2.3 |
20/04/2023 |
33.95
|
1,866,700 | 32.84 | 34.19 | 32.65 | 39,900 | 64,900 | -0.9 |
19/04/2023 |
32.84
|
1,510,900 | 33.71 | 34.05 | 32.41 | 60,000 | 0 | 2.0 |
18/04/2023 |
33.71
|
3,918,700 | 31.54 | 33.71 | 31.59 | 134,600 | 4,700 | 4.5 |
17/04/2023 |
31.54
|
1,129,600 | 31.10 | 32.02 | 31.05 | 154,300 | 22,620 | 4.3 |
14/04/2023 |
31.10
|
2,491,400 | 31.25 | 32.75 | 30.91 | 3,700 | 2,600 | 0.0 |
13/04/2023 |
31.25
|
935,200 | 31.10 | 31.63 | 30.91 | 2,200 | 20,500 | -0.6 |
12/04/2023 |
31.10
|
1,404,800 | 31.73 | 31.88 | 30.81 | 2,900 | 25,100 | -0.7 |
11/04/2023 |
31.73
|
1,695,700 | 31.25 | 32.26 | 31.39 | 0 | 24,600 | -0.8 |
10/04/2023 |
31.25
|
1,624,000 | 30.19 | 31.49 | 30.14 | 222,700 | 41,900 | 5.8 |
07/04/2023 |
30.19
|
1,086,900 | 30.43 | 30.72 | 30.04 | 3,800 | 9,100 | -0.2 |
06/04/2023 |
30.43
|
1,658,200 | 31.63 | 32.31 | 30.43 | 19,500 | 31,100 | -0.4 |
05/04/2023 |
31.63
|
1,205,100 | 31.68 | 31.88 | 30.96 | 3,100 | 2,500 | 0.0 |
04/04/2023 |
31.68
|
2,487,600 | 30.23 | 31.73 | 30.43 | 83,400 | 35,600 | 1.6 |
03/04/2023 |
30.23
|
1,267,300 | 29.32 | 30.28 | 29.36 | 162,300 | 17,800 | 4.5 |
31/03/2023 |
29.32
|
732,200 | 29.56 | 29.70 | 29.17 | 11,400 | 15,400 | -0.1 |
30/03/2023 |
29.56
|
1,349,300 | 30.19 | 30.57 | 29.51 | 16,000 | 40,100 | -0.7 |
29/03/2023 |
30.19
|
878,400 | 30.57 | 30.67 | 29.94 | 21,400 | 65,500 | -1.4 |
28/03/2023 |
30.57
|
1,763,100 | 29.85 | 30.81 | 30.04 | 151,100 | 3,200 | 4.7 |
27/03/2023 |
29.85
|
645,100 | 29.90 | 30.19 | 29.70 | 30,600 | 67,900 | -1.2 |
24/03/2023 |
29.90
|
1,565,400 | 29.17 | 30.14 | 29.27 | 100,200 | 40,000 | 1.8 |
23/03/2023 |
29.17
|
510,900 | 29.03 | 29.46 | 28.74 | 22,700 | 0 | 0.7 |
22/03/2023 |
29.03
|
574,600 | 29.07 | 29.51 | 28.98 | 0 | 0 | 0 |
21/03/2023 |
29.07
|
638,500 | 28.98 | 29.56 | 28.64 | 20,700 | 1,500 | -1.3 |
20/03/2023 |
28.98
|
969,200 | 29.46 | 29.85 | 28.78 | 18,400 | 2,200 | 0.5 |
17/03/2023 |
29.46
|
597,000 | 29.56 | 30.14 | 29.22 | 0 | 0 | 2.6 |
16/03/2023 |
29.56
|
442,700 | 30.43 | 30.43 | 29.56 | 83,600 | 0 | 2.6 |
15/03/2023 |
30.43
|
701,500 | 29.27 | 30.72 | 29.70 | 0 | 13,339 | -0.4 |
14/03/2023 |
29.27
|
1,578,000 | 30.67 | 30.91 | 28.98 | 54,600 | 2,500 | 1.6 |
13/03/2023 |
30.67
|
1,050,600 | 31.05 | 31.30 | 30.28 | 265,100 | 21,700 | 7.7 |
10/03/2023 |
31.05
|
1,983,300 | 30.48 | 31.54 | 29.99 | 2,200 | 10,100 | -0.3 |
09/03/2023 |
30.48
|
1,006,700 | 30.57 | 30.86 | 30.33 | 16,400 | 10,900 | 0.2 |
08/03/2023 |
30.57
|
1,420,600 | 29.32 | 30.57 | 28.78 | 8,900 | 1,500 | 0.2 |
07/03/2023 |
29.32
|
1,058,100 | 28.88 | 29.65 | 28.83 | 184,700 | 19,700 | 5.0 |
06/03/2023 |
28.88
|
773,300 | 29.27 | 29.94 | 28.88 | 2,300 | 38,300 | -1.1 |
03/03/2023 |
29.27
|
992,000 | 29.75 | 30.23 | 29.27 | 30,000 | 15,100 | 0.5 |
02/03/2023 |
29.75
|
923,600 | 30.81 | 31.05 | 29.75 | 72,300 | 39,400 | 1.0 |
01/03/2023 |
30.81
|
771,500 | 29.46 | 30.81 | 28.78 | 17,400 | 21 | 0.6 |
28/02/2023 |
29.46
|
1,184,100 | 29.22 | 29.90 | 28.78 | 217,000 | 37,200 | 5.5 |
27/02/2023 |
29.22
|
2,210,500 | 31.39 | 31.39 | 29.22 | 0 | 13,020 | -0.4 |
24/02/2023 |
31.39
|
980,700 | 32.84 | 33.18 | 31.39 | 200 | 39,400 | -1.3 |
23/02/2023 |
32.84
|
2,155,800 | 31.49 | 32.84 | 30.43 | 105,600 | 13,600 | 3.1 |
22/02/2023 |
31.49
|
2,551,100 | 33.81 | 34.34 | 31.49 | 65,600 | 8,500 | 1.9 |
21/02/2023 |
33.81
|
2,214,500 | 32.55 | 34.29 | 32.94 | 225,800 | 26,600 | 7.0 |
20/02/2023 |
32.55
|
2,189,900 | 31.68 | 32.70 | 31.39 | 5,300 | 100 | 0.2 |
17/02/2023 |
31.68
|
1,566,500 | 32.26 | 33.13 | 31.68 | 6,900 | 4,000 | 0.1 |
16/02/2023 |
32.26
|
1,474,500 | 31.49 | 32.50 | 31.34 | 32,800 | 4,300 | 1.0 |
15/02/2023 |
31.49
|
1,492,500 | 30.23 | 31.83 | 29.61 | 20,000 | 23,900 | -0.1 |