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) |
-1.30 | -2.70% | 523,600 | -240,440 | -11.3 |
46.30
48.50
46.80
|
2 tháng
(2024-07-22) |
-2.70 | -5.45% | 1,036,300 | -323,852 | -15.4 |
46.30
49.50
46.80
|
3 tháng
(2024-06-21) |
-3.40 | -6.77% | 1,899,600 | -308,832 | -14.4 |
46.30
52
46.80
|
6 tháng
(2024-03-25) |
-0.35 | -0.74% | 5,739,500 | -196,192 | -9.1 |
45.23
52.60
46.80
|
12 tháng
(2023-09-25) |
0.52 | 1.11% | 13,668,100 | 462,708 | 22.1 |
39.89
52.60
46.80
|
24 tháng
(2022-09-30) |
4.62 | 10.95% | 27,393,100 | 12,959 | -1.9 |
27.51
52.60
46.80
|
36 tháng
(2021-10-05) |
2.30 | 5.17% | 72,612,500 | 9,254,425 | 461.3 |
27.51
65.86
46.80
|
60 tháng
(2019-10-16) |
26.51 | 130.66% | 195,844,740 | 10,353,055 | 491.5 |
12.31
65.86
46.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
33.19
|
12,100 | 33.38 | 33.47 | 32.64 | 500 | 1,400 | -0.0 |
13/02/2023 |
33.38
|
37,100 | 33.65 | 33.65 | 31.36 | 1,100 | 2,500 | -0.1 |
10/02/2023 |
33.65
|
16,300 | 34.39 | 34.75 | 33.65 | 2,500 | 2,600 | -0.0 |
09/02/2023 |
34.39
|
122,500 | 33.33 | 35.12 | 33.33 | 2,300 | 20,500 | -0.7 |
08/02/2023 |
33.33
|
21,500 | 33.47 | 33.61 | 32.64 | 300 | 1,600 | -0.0 |
07/02/2023 |
33.47
|
24,700 | 34.02 | 34.66 | 33.24 | 400 | 3,400 | -0.1 |
06/02/2023 |
34.02
|
8,200 | 33.70 | 34.75 | 33.19 | 100 | 600 | -0.0 |
03/02/2023 |
33.70
|
14,200 | 33.75 | 33.79 | 33.47 | 100 | 1,400 | -0.0 |
02/02/2023 |
33.75
|
34,100 | 34.66 | 34.66 | 33.65 | 1,800 | 600 | 0.0 |
01/02/2023 |
34.66
|
51,900 | 34.80 | 35.44 | 34.48 | 11,500 | 200 | 0.4 |
31/01/2023 |
34.80
|
34,800 | 34.85 | 35.03 | 34.48 | 1,500 | 38 | 0.1 |
30/01/2023 |
34.85
|
95,800 | 34.57 | 34.94 | 34.57 | 14,100 | 3,900 | 0.4 |
27/01/2023 |
34.57
|
32,300 | 33.65 | 35.21 | 33.65 | 500 | 200 | 0.0 |
19/01/2023 |
33.65
|
40,200 | 33.79 | 34.11 | 33.47 | 11,900 | 200 | 0.4 |
18/01/2023 |
33.79
|
29,900 | 33.10 | 33.79 | 33.15 | 2,700 | 0 | 0.1 |
17/01/2023 |
33.10
|
71,100 | 32.83 | 33.47 | 32.83 | 1,600 | 31,657 | -1.1 |
16/01/2023 |
32.83
|
13,900 | 33.38 | 33.38 | 32.55 | 1,700 | 500 | 0.0 |
13/01/2023 |
33.38
|
37,700 | 33.88 | 33.93 | 33.19 | 0 | 21,500 | -0.8 |
12/01/2023 |
33.88
|
94,400 | 32.83 | 34.02 | 32.19 | 2,600 | 1,300 | 0.0 |
11/01/2023 |
32.83
|
26,800 | 31.96 | 32.83 | 31.73 | 5,000 | 4,300 | 0.0 |
10/01/2023 |
31.96
|
24,600 | 32.64 | 33.01 | 31.96 | 3,700 | 4,985 | -0.0 |
09/01/2023 |
32.64
|
30,400 | 32.64 | 33.29 | 32.60 | 2,663 | 9,400 | -0.2 |
06/01/2023 |
32.64
|
85,600 | 32.19 | 33.84 | 32.55 | 2,464 | 21,000 | -0.7 |
05/01/2023 |
32.19
|
66,700 | 32.19 | 32.51 | 31.77 | 6,700 | 6,700 | 0 |
04/01/2023 |
32.19
|
51,000 | 31.59 | 32.92 | 31.64 | 4,900 | 3,900 | 0.0 |
03/01/2023 |
31.59
|
88,400 | 29.53 | 31.59 | 29.66 | 2,700 | 15,000 | -0.4 |
30/12/2022 |
29.53
|
56,900 | 29.34 | 29.53 | 28.89 | 600 | 3,800 | -0.1 |
29/12/2022 |
29.34
|
34,200 | 29.89 | 29.99 | 29.34 | 2,200 | 900 | 0.0 |
28/12/2022 |
29.89
|
24,900 | 29.48 | 29.89 | 29.39 | 736 | 5,200 | -0.1 |
27/12/2022 |
29.48
|
17,500 | 28.75 | 29.99 | 28.70 | 2,000 | 3,400 | -0.0 |
26/12/2022 |
28.75
|
50,900 | 30.76 | 30.76 | 28.70 | 5,200 | 4,200 | 0.0 |
23/12/2022 |
30.76
|
14,600 | 30.72 | 31.18 | 30.54 | 2,100 | 2,400 | -0.0 |
22/12/2022 |
30.72
|
30,000 | 30.95 | 31.73 | 30.72 | 1,700 | 3,400 | -0.1 |
21/12/2022 |
30.95
|
78,900 | 30.99 | 32.09 | 30.72 | 6,900 | 2,900 | 0.1 |
20/12/2022 |
30.99
|
137,900 | 32.46 | 32.46 | 30.21 | 48,800 | 4,400 | 1.5 |
19/12/2022 |
32.46
|
107,700 | 32.09 | 33.75 | 32.00 | 30,400 | 0 | 1.1 |
16/12/2022 |
32.09
|
37,100 | 31.68 | 32.09 | 31.64 | 3,200 | 1,900 | 0.0 |
15/12/2022 |
31.68
|
67,600 | 32.05 | 32.37 | 31.68 | 3,200 | 33,990 | -1.1 |
14/12/2022 |
32.05
|
79,100 | 31.73 | 32.74 | 31.64 | 28,300 | 31,600 | -0.1 |
13/12/2022 |
31.73
|
46,300 | 32.05 | 33.33 | 31.59 | 3,800 | 20,100 | -0.6 |
12/12/2022 |
32.05
|
98,000 | 31.45 | 33.47 | 32.05 | 4,900 | 47,900 | -1.5 |
09/12/2022 |
31.45
|
71,500 | 32.46 | 32.46 | 31.22 | 100 | 47,600 | -1.6 |
08/12/2022 |
32.46
|
86,900 | 33.06 | 34.52 | 31.18 | 6,200 | 30,200 | -0.8 |
07/12/2022 |
33.06
|
55,900 | 33.56 | 34.48 | 33.01 | 13,900 | 5,800 | 0.3 |
06/12/2022 |
33.56
|
231,400 | 31.91 | 34.11 | 30.58 | 12,000 | 86,600 | -2.7 |
05/12/2022 |
31.91
|
56,100 | 31.73 | 32.64 | 31.77 | 2,600 | 5,500 | -0.1 |
02/12/2022 |
31.73
|
29,000 | 31.45 | 31.73 | 30.49 | 7,500 | 7,600 | -0.0 |
01/12/2022 |
31.45
|
93,800 | 31.45 | 32.92 | 31.45 | 8,500 | 1,200 | 0.3 |
30/11/2022 |
31.45
|
76,200 | 31.41 | 31.91 | 30.72 | 18,000 | 2,200 | 0.5 |
29/11/2022 |
31.41
|
39,100 | 30.90 | 31.96 | 31.18 | 12,600 | 600 | 0.4 |
28/11/2022 |
30.90
|
122,600 | 29.16 | 30.95 | 29.80 | 18,200 | 100 | 0.6 |
25/11/2022 |
29.16
|
56,300 | 29.16 | 29.62 | 29.16 | 37,600 | 0 | 1.2 |
24/11/2022 |
29.16
|
22,600 | 29.11 | 29.16 | 28.61 | 12,200 | 300 | 0.4 |
23/11/2022 |
29.11
|
70,500 | 29.11 | 29.34 | 29.11 | 34,900 | 0 | 1.1 |
22/11/2022 |
29.11
|
72,600 | 29.11 | 30.26 | 28.98 | 33,000 | 10,800 | 0.7 |
21/11/2022 |
29.11
|
71,900 | 28.11 | 29.34 | 28.06 | 17,600 | 1,000 | 0.5 |
18/11/2022 |
28.11
|
49,900 | 28.06 | 28.61 | 27.51 | 24,500 | 0 | 0.8 |
17/11/2022 |
28.06
|
20,700 | 27.51 | 28.75 | 27.69 | 7,000 | 0 | 0.2 |
16/11/2022 |
27.51
|
208,600 | 28.15 | 28.43 | 26.23 | 25,200 | 32,300 | -0.2 |
15/11/2022 |
28.15
|
119,400 | 30.26 | 31.04 | 28.15 | 64,600 | 2,000 | 1.9 |
14/11/2022 |
30.26
|
101,600 | 31.82 | 31.82 | 30.17 | 39,100 | 18,148 | 0.7 |
11/11/2022 |
31.82
|
29,800 | 31.50 | 32.09 | 31.54 | 5,300 | 704 | 0.2 |
10/11/2022 |
31.50
|
59,600 | 32.09 | 32.09 | 30.81 | 24,300 | 1,800 | 0.8 |
09/11/2022 |
32.09
|
24,400 | 31.45 | 32.28 | 31.91 | 6,600 | 0 | 0.2 |
08/11/2022 |
31.45
|
19,400 | 31.27 | 31.64 | 31.27 | 9,700 | 0 | 0.3 |
07/11/2022 |
31.27
|
41,300 | 32.09 | 32.28 | 31.18 | 32,900 | 3,100 | 1.0 |
04/11/2022 |
32.09
|
23,700 | 32.55 | 32.55 | 31.73 | 18,000 | 1,100 | 0.6 |
03/11/2022 |
32.55
|
22,800 | 33.01 | 33.15 | 32.09 | 4,200 | 400 | 0.1 |
02/11/2022 |
33.01
|
5,400 | 33.33 | 33.33 | 32.92 | 600 | 0 | 0.0 |
01/11/2022 |
33.33
|
21,800 | 32.64 | 33.33 | 32.60 | 8,500 | 200 | 0.3 |
31/10/2022 |
32.64
|
96,900 | 32.69 | 33.29 | 32.51 | 6,700 | 36,500 | -1.1 |
28/10/2022 |
32.69
|
19,400 | 33.29 | 33.47 | 32.64 | 2,840 | 100 | 0.1 |
27/10/2022 |
33.29
|
54,700 | 31.64 | 33.38 | 31.36 | 10,500 | 4,700 | 0.2 |
26/10/2022 |
31.64
|
52,600 | 32.09 | 33.38 | 31.64 | 16,700 | 0 | 0.6 |
25/10/2022 |
32.09
|
65,400 | 33.01 | 33.01 | 31.68 | 9,700 | 5,700 | 0.1 |
24/10/2022 |
33.01
|
77,500 | 34.85 | 34.85 | 33.01 | 34,000 | 0 | 1.2 |
21/10/2022 |
34.85
|
66,800 | 36.63 | 36.95 | 34.11 | 6,300 | 3,700 | 0.1 |
20/10/2022 |
36.63
|
73,500 | 37.00 | 37.14 | 36.59 | 25,200 | 0 | 1.0 |
19/10/2022 |
37.00
|
48,700 | 35.95 | 37.05 | 36.68 | 8,800 | 0 | 0.4 |
18/10/2022 |
35.95
|
115,800 | 36.04 | 37.14 | 35.85 | 900 | 20,000 | -0.7 |
17/10/2022 |
36.04
|
51,900 | 35.49 | 36.50 | 35.03 | 2,900 | 2,600 | 0.0 |
14/10/2022 |
35.49
|
52,300 | 35.35 | 36.22 | 35.40 | 1,700 | 0 | 0.1 |
13/10/2022 |
35.35
|
45,600 | 36.22 | 36.22 | 35.30 | 1,400 | 22,500 | -0.8 |
12/10/2022 |
36.22
|
11,400 | 34.85 | 36.45 | 33.29 | 400 | 500 | -0.0 |
11/10/2022 |
34.85
|
57,900 | 36.68 | 36.68 | 34.57 | 2,100 | 4,300 | -0.1 |
10/10/2022 |
36.68
|
49,900 | 36.27 | 36.77 | 34.02 | 2,600 | 2,300 | 0.0 |
07/10/2022 |
36.27
|
107,200 | 38.97 | 38.97 | 36.27 | 3,900 | 100 | 0.2 |
06/10/2022 |
38.97
|
23,500 | 39.34 | 39.34 | 38.28 | 1,100 | 0 | 0.0 |
05/10/2022 |
39.34
|
41,900 | 38.28 | 39.43 | 38.28 | 4,700 | 20,000 | -0.7 |
04/10/2022 |
38.28
|
61,800 | 39.25 | 40.35 | 38.05 | 2,500 | 3,700 | -0.1 |
03/10/2022 |
39.25
|
66,100 | 42.18 | 42.18 | 39.25 | 100 | 100 | 0 |
30/09/2022 |
42.18
|
149,000 | 42.00 | 43.10 | 39.06 | 2,200 | 15,100 | -0.6 |
29/09/2022 |
42.00
|
62,000 | 43.05 | 43.56 | 42.00 | 300 | 100 | 0.0 |
28/09/2022 |
43.05
|
59,500 | 43.74 | 43.83 | 42.91 | 700 | 7,600 | -0.3 |
27/09/2022 |
43.74
|
18,000 | 44.84 | 44.84 | 42.73 | 300 | 0 | 0.0 |
26/09/2022 |
44.84
|
102,300 | 45.76 | 45.76 | 43.10 | 900 | 1,200 | -0.0 |
23/09/2022 |
45.76
|
29,400 | 45.85 | 45.85 | 45.39 | 0 | 0 | 0.1 |
22/09/2022 |
45.85
|
69,600 | 46.12 | 46.12 | 45.39 | 0 | 0 | 0.1 |
21/09/2022 |
46.12
|
32,100 | 46.12 | 46.40 | 45.39 | 1,373 | 0 | 0.1 |
20/09/2022 |
46.12
|
81,900 | 45.48 | 46.31 | 45.30 | 2,500 | 20,077 | -0.9 |