Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-11-04) |
-3.60 | -9.67% | 47,119,941 | -5,621,970 | -193.0 |
33.10
37.59
33.60
|
2 tháng
(2024-10-07) |
-7.62 | -18.49% | 94,476,027 | -10,481,019 | -388.1 |
33.10
41.22
33.60
|
3 tháng
(2024-09-05) |
-5.66 | -14.41% | 155,369,993 | -9,011,722 | -329.9 |
33.10
41.22
33.60
|
6 tháng
(2024-06-07) |
-9.48 | -22.01% | 347,434,947 | -2,243,003 | -57.3 |
33.10
44.56
33.60
|
12 tháng
(2023-12-11) |
-5.17 | -13.33% | 1,065,293,769 | -6,294,128 | -160.8 |
33.10
44.95
33.60
|
24 tháng
(2022-12-15) |
11.16 | 49.71% | 2,559,190,373 | 9,161,312 | 243.6 |
20.61
44.95
33.60
|
36 tháng
(2021-12-20) |
9.93 | 41.93% | 4,883,079,069 | 60,720,579 | 1,419.7 |
17.34
44.95
33.60
|
60 tháng
(2019-12-31) |
18.88 | 128.28% | 8,877,688,051 | -8,888,095 | 357.1 |
7.57
44.95
33.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/09/2023 |
34.29
|
7,208,700 | 35.93 | 36.89 | 34.29 | 261,800 | 56,359 | 7.5 |
22/09/2023 |
35.93
|
11,221,500 | 36.99 | 37.37 | 34.58 | 96,800 | 22,700 | 2.8 |
21/09/2023 |
36.99
|
7,706,400 | 37.76 | 38.24 | 36.80 | 68,147 | 26,486 | 1.6 |
20/09/2023 |
37.76
|
5,226,900 | 37.47 | 37.86 | 37.28 | 13,100 | 1,200 | 0.5 |
19/09/2023 |
37.47
|
5,016,800 | 37.09 | 37.95 | 36.80 | 73,400 | 53,715 | 0 |
18/09/2023 |
37.09
|
6,186,300 | 37.95 | 38.24 | 36.89 | 114,617 | 395 | 4.4 |
15/09/2023 |
37.95
|
11,289,000 | 36.51 | 39.01 | 36.51 | 233,800 | 2,401 | 0 |
14/09/2023 |
36.51
|
11,573,100 | 35.83 | 37.09 | 35.45 | 370,600 | 10,300 | 13.6 |
13/09/2023 |
35.83
|
8,760,300 | 35.54 | 36.89 | 35.54 | 32,700 | 14,100 | 0.7 |
12/09/2023 |
35.54
|
4,763,900 | 34.58 | 35.54 | 34.29 | 68,400 | 253 | 2.5 |
11/09/2023 |
34.58
|
8,740,500 | 35.74 | 37.09 | 34.48 | 58,600 | 14,600 | 1.6 |
08/09/2023 |
35.74
|
4,275,300 | 36.12 | 36.31 | 35.64 | 33,530 | 130 | 1.2 |
07/09/2023 |
36.12
|
10,085,100 | 35.26 | 36.31 | 35.06 | 260,900 | 57,400 | 7.5 |
06/09/2023 |
35.26
|
5,775,000 | 35.16 | 35.74 | 34.87 | 295,800 | 195,338 | 3.7 |
05/09/2023 |
35.16
|
8,671,600 | 34.20 | 35.45 | 34.29 | 245,000 | 49,720 | 7.1 |
31/08/2023 |
34.20
|
7,679,800 | 33.62 | 34.48 | 33.62 | 1,315,300 | 388,900 | 32.8 |
30/08/2023 |
33.62
|
4,304,900 | 33.62 | 34.00 | 33.23 | 440,300 | 194,000 | 8.6 |
29/08/2023 |
33.62
|
9,003,500 | 32.27 | 33.81 | 32.27 | 51,700 | 45,700 | 0.2 |
28/08/2023 |
32.27
|
3,485,300 | 31.98 | 32.46 | 31.98 | 25,700 | 73,600 | -1.6 |
25/08/2023 |
31.98
|
3,088,300 | 32.17 | 32.46 | 31.79 | 0 | 16,000 | 0 |
24/08/2023 |
32.17
|
3,144,200 | 31.50 | 32.17 | 31.21 | 76,200 | 12,100 | 2.1 |
23/08/2023 |
31.50
|
2,782,200 | 31.79 | 32.17 | 31.11 | 306,600 | 269,000 | 1.2 |
22/08/2023 |
31.79
|
4,328,600 | 31.59 | 31.79 | 29.96 | 54,120 | 20,600 | 1.1 |
21/08/2023 |
31.59
|
5,204,400 | 30.82 | 31.79 | 30.44 | 112,000 | 60,600 | 1.7 |
18/08/2023 |
30.82
|
12,700,000 | 32.85 | 33.62 | 29.76 | 138,101 | 25,300 | 3.5 |
17/08/2023 |
32.85
|
7,087,100 | 33.43 | 33.62 | 32.85 | 30,000 | 1,674,400 | -56.7 |
16/08/2023 |
33.43
|
5,918,500 | 33.33 | 34.20 | 33.14 | 15,800 | 668,625 | -22.7 |
15/08/2023 |
33.33
|
5,185,400 | 33.71 | 34.00 | 33.33 | 100 | 53,800 | -1.9 |
14/08/2023 |
33.71
|
5,023,400 | 33.71 | 34.10 | 33.23 | 200 | 616,588 | -21.5 |
11/08/2023 |
33.71
|
7,029,400 | 33.71 | 34.20 | 33.14 | 7,200 | 168,500 | -5.6 |
10/08/2023 |
33.71
|
7,940,800 | 34.39 | 34.87 | 33.71 | 76,300 | 33,601 | 1.6 |
09/08/2023 |
34.39
|
4,942,000 | 34.68 | 34.87 | 34.20 | 15,200 | 10,100 | 0.2 |
08/08/2023 |
34.68
|
21,747,700 | 33.04 | 35.06 | 32.94 | 57,400 | 79,700 | -0.8 |
07/08/2023 |
33.04
|
4,656,400 | 33.04 | 33.23 | 32.65 | 385,800 | 600 | 13.2 |
04/08/2023 |
33.04
|
6,565,800 | 31.79 | 33.04 | 31.59 | 37,300 | 42,200 | -0.2 |
03/08/2023 |
31.79
|
7,404,300 | 32.75 | 32.75 | 31.79 | 230,730 | 35,100 | 6.4 |
02/08/2023 |
32.75
|
5,596,000 | 32.46 | 33.04 | 32.17 | 204,900 | 50,100 | 5.3 |
01/08/2023 |
32.46
|
7,330,600 | 33.14 | 33.52 | 32.46 | 115,401 | 584,000 | -16.1 |
31/07/2023 |
33.14
|
5,188,700 | 33.14 | 34.20 | 33.04 | 111,900 | 191,540 | -2.7 |
28/07/2023 |
33.14
|
5,608,300 | 32.85 | 33.52 | 32.65 | 16,600 | 260,100 | -8.4 |
27/07/2023 |
32.85
|
7,406,400 | 33.52 | 33.71 | 32.56 | 55,200 | 1,151,000 | -37.5 |
26/07/2023 |
33.52
|
3,836,400 | 33.71 | 33.81 | 33.33 | 358,500 | 540,537 | -6.3 |
25/07/2023 |
33.71
|
4,892,400 | 33.62 | 34.10 | 33.14 | 457,000 | 410,200 | 1.8 |
24/07/2023 |
33.62
|
6,307,700 | 33.04 | 33.91 | 32.94 | 148,400 | 5,600 | 4.9 |
21/07/2023 |
33.04
|
3,448,300 | 32.65 | 33.33 | 32.65 | 0 | 0 | 0 |
20/07/2023 |
32.65
|
3,565,800 | 32.65 | 32.75 | 32.27 | 108,900 | 0 | 3.7 |
19/07/2023 |
32.65
|
5,210,700 | 33.23 | 33.43 | 32.56 | 120,700 | 0 | 4.1 |
18/07/2023 |
33.23
|
4,343,000 | 33.52 | 34.10 | 33.23 | 92,200 | 1,100 | 3.2 |
17/07/2023 |
33.52
|
6,234,700 | 32.75 | 33.71 | 32.56 | 322,100 | 141,090 | 6.6 |
14/07/2023 |
32.75
|
4,401,400 | 32.75 | 33.14 | 32.37 | 120,800 | 6,800 | 3.9 |
13/07/2023 |
32.75
|
3,500,700 | 32.56 | 33.14 | 32.46 | 20,300 | 274,000 | -8.6 |
12/07/2023 |
32.56
|
3,979,900 | 32.56 | 33.04 | 32.46 | 40,600 | 355,838 | -10.7 |
11/07/2023 |
32.56
|
4,699,200 | 32.46 | 32.75 | 32.27 | 776,000 | 18,400 | 25.5 |
10/07/2023 |
32.46
|
6,004,500 | 31.98 | 33.04 | 32.17 | 0 | 0 | 0 |
07/07/2023 |
31.98
|
4,590,400 | 31.88 | 32.27 | 31.79 | 412,500 | 1,024,300 | -20.4 |
06/07/2023 |
31.88
|
10,331,300 | 32.65 | 32.85 | 31.69 | 68,200 | 724,500 | -21.8 |
05/07/2023 |
32.65
|
5,012,905 | 33.33 | 33.52 | 32.65 | 44,900 | 106,400 | -2.1 |
04/07/2023 |
33.33
|
9,959,111 | 31.88 | 33.52 | 31.98 | 124,000 | 1,205 | 4.2 |
03/07/2023 |
31.88
|
5,470,859 | 31.21 | 32.37 | 31.21 | 82,200 | 22,600 | 2.0 |
30/06/2023 |
31.21
|
2,757,315 | 31.31 | 31.69 | 31.21 | 0 | 0 | 0 |
29/06/2023 |
31.31
|
6,490,729 | 31.50 | 32.17 | 31.31 | 20,600 | 51,600 | -1.0 |
28/06/2023 |
31.50
|
6,307,619 | 31.69 | 32.27 | 31.31 | 10,800 | 69,900 | -2.0 |
27/06/2023 |
31.69
|
6,695,528 | 31.40 | 32.17 | 31.40 | 12,100 | 74,700 | -2.1 |
26/06/2023 |
31.40
|
6,336,573 | 30.63 | 31.50 | 30.25 | 521,605 | 63,100 | 14.8 |
23/06/2023 |
30.63
|
14,346,401 | 31.98 | 31.98 | 30.54 | 360,300 | 383,920 | -0.9 |
22/06/2023 |
31.98
|
785,027 | 31.98 | 32.17 | 31.79 | 301,145 | 142,936 | 5.3 |
21/06/2023 |
31.98
|
6,721,794 | 31.79 | 32.46 | 31.59 | 4,500 | 1,169,500 | -38.7 |
20/06/2023 |
31.79
|
3,255,895 | 31.50 | 31.98 | 31.50 | 0 | 0 | 0 |
19/06/2023 |
31.50
|
8,769,584 | 31.02 | 32.46 | 31.11 | 404,500 | 27,200 | 12.4 |
16/06/2023 |
31.02
|
7,712,589 | 31.79 | 32.27 | 31.02 | 409,400 | 644,300 | -7.5 |
15/06/2023 |
31.79
|
13,745,786 | 29.38 | 31.79 | 29.38 | 14,000 | 65,900 | -1.7 |
14/06/2023 |
29.38
|
7,616,507 | 29.76 | 30.44 | 29.38 | 0 | 616,100 | -19.1 |
13/06/2023 |
29.76
|
5,976,908 | 29.76 | 30.05 | 29.38 | 0 | 0 | 0 |
12/06/2023 |
29.76
|
7,450,900 | 29.76 | 29.76 | 28.80 | 400,410 | 272,410 | 4.0 |
09/06/2023 |
29.76
|
1,968,505 | 29.48 | 29.76 | 29.19 | 470,100 | 100 | 14.4 |
08/06/2023 |
29.48
|
11,490,556 | 29.67 | 30.92 | 29.09 | 459,500 | 4,105 | 14.3 |
07/06/2023 |
29.67
|
6,309,273 | 29.76 | 30.44 | 29.67 | 5,500 | 236,200 | -7.2 |
06/06/2023 |
29.76
|
5,408,667 | 29.96 | 30.15 | 29.48 | 17,400 | 17,500 | -0.0 |
05/06/2023 |
29.96
|
4,966,435 | 29.86 | 30.54 | 29.86 | 531,600 | 27,300 | 15.7 |
02/06/2023 |
29.86
|
7,893,773 | 29.48 | 30.25 | 29.28 | 4,600 | 537,700 | -16.4 |
01/06/2023 |
29.48
|
6,313,937 | 29.86 | 29.86 | 29.09 | 521,005 | 16,800 | 15.4 |
31/05/2023 |
29.86
|
7,699,887 | 29.38 | 30.25 | 28.90 | 750,200 | 75,503 | 20.9 |
30/05/2023 |
29.38
|
7,959,082 | 28.80 | 29.48 | 28.71 | 16,200 | 419,500 | -12.2 |
29/05/2023 |
28.80
|
8,143,907 | 29.19 | 29.76 | 28.80 | 42,200 | 112,200 | -2.1 |
26/05/2023 |
29.19
|
6,986,379 | 29.28 | 29.67 | 28.80 | 37,900 | 121,200 | -2.5 |
25/05/2023 |
29.28
|
8,693,452 | 28.42 | 29.38 | 28.03 | 329,200 | 15,019 | 9.4 |
24/05/2023 |
28.42
|
9,185,536 | 28.22 | 29.19 | 28.42 | 747,503 | 66,133 | 20.4 |
23/05/2023 |
28.22
|
10,851,014 | 27.65 | 28.42 | 27.36 | 46,400 | 123,801 | -2.2 |
22/05/2023 |
27.65
|
7,172,271 | 27.26 | 28.22 | 27.45 | 12,500 | 5,406 | 0.2 |
19/05/2023 |
27.26
|
16,008,280 | 25.72 | 27.36 | 25.62 | 2,400 | 140,328 | -3.9 |
18/05/2023 |
25.72
|
5,232,602 | 25.53 | 25.82 | 25.43 | 120,200 | 450 | 3.2 |
17/05/2023 |
25.53
|
5,908,804 | 25.72 | 26.20 | 25.53 | 86,003 | 200,820 | -3.1 |
16/05/2023 |
25.72
|
10,963,254 | 24.76 | 26.20 | 24.95 | 20,100 | 78,530 | -1.5 |
15/05/2023 |
24.76
|
5,209,800 | 25.33 | 25.62 | 24.76 | 10,700 | 1,001,200 | -25.9 |
12/05/2023 |
25.33
|
3,644,900 | 25.14 | 25.43 | 25.04 | 21,100 | 205,600 | -4.8 |
11/05/2023 |
25.14
|
6,299,600 | 24.95 | 25.62 | 24.95 | 0 | 201,000 | -5.2 |
10/05/2023 |
24.95
|
810,368 | 24.95 | 25.14 | 24.76 | 74,000 | 270,000 | -5.1 |
09/05/2023 |
24.95
|
5,702,191 | 24.66 | 25.43 | 24.76 | 130,000 | 551,900 | -11.0 |
08/05/2023 |
24.66
|
4,167,185 | 24.18 | 25.14 | 24.27 | 5,300 | 20,500 | -0.4 |
05/05/2023 |
24.18
|
1,596,291 | 24.18 | 24.37 | 21.77 | 0 | 12,000 | -0.3 |