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) |
-3.61 | -7.39% | 7,066,800 | -2,670,474 | -143.7 |
44.40
49.76
45.30
|
2 tháng
(2024-07-22) |
-6.05 | -11.79% | 9,451,900 | -2,539,974 | -137.0 |
44.40
51.35
45.30
|
3 tháng
(2024-06-21) |
-11.97 | -20.90% | 11,746,200 | -4,964,872 | -269.4 |
44.40
57.27
45.30
|
6 tháng
(2024-03-25) |
0.42 | 0.95% | 14,774,400 | -4,677,532 | -255.6 |
44.31
57.27
45.30
|
12 tháng
(2023-09-25) |
2.11 | 4.90% | 19,062,000 | -4,867,882 | -266.3 |
41.50
57.27
45.30
|
24 tháng
(2022-09-30) |
5.64 | 14.22% | 30,732,415 | -2,597,804 | -167.7 |
31.55
57.27
45.30
|
36 tháng
(2021-10-05) |
7.50 | 19.84% | 89,566,382 | 5,333,025 | 188.8 |
31.55
57.27
45.30
|
60 tháng
(2019-10-16) |
21.74 | 92.25% | 129,142,251 | 7,270,482 | 265.3 |
19.04
57.27
45.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
43.89
|
32,561 | 43.19 | 43.89 | 42.74 | 3,600 | 0 | 0.2 |
13/02/2023 |
43.19
|
10,705 | 43.98 | 43.98 | 42.74 | 300 | 6,900 | -0.3 |
10/02/2023 |
43.98
|
8,423 | 43.98 | 43.98 | 43.36 | 0 | 0 | 0 |
09/02/2023 |
43.98
|
7,310 | 43.98 | 44.07 | 42.74 | 400 | 3,200 | -0.1 |
08/02/2023 |
43.98
|
12,222 | 44.15 | 44.51 | 42.74 | 1,600 | 8,100 | -0.3 |
07/02/2023 |
44.15
|
116,720 | 43.36 | 44.86 | 43.27 | 95,500 | 52,400 | 2.2 |
06/02/2023 |
43.36
|
29,522 | 43.89 | 43.89 | 43.19 | 2,300 | 0 | 0.1 |
03/02/2023 |
43.89
|
2,001 | 43.45 | 44.51 | 42.83 | 400 | 100 | 0.0 |
02/02/2023 |
43.45
|
2,759 | 44.86 | 44.95 | 43.19 | 500 | 100 | 0.0 |
01/02/2023 |
44.86
|
208,000 | 44.07 | 44.95 | 42.74 | 205,900 | 86,500 | 6.0 |
31/01/2023 |
44.07
|
21,910 | 43.89 | 44.07 | 42.30 | 21,200 | 200 | 1.1 |
30/01/2023 |
43.89
|
13,099 | 44.07 | 44.07 | 39.84 | 100 | 3 | 0.0 |
27/01/2023 |
44.07
|
15,866 | 43.98 | 44.51 | 43.10 | 1,300 | 0 | 0.1 |
19/01/2023 |
43.98
|
11,194 | 43.10 | 44.07 | 41.78 | 3,600 | 100 | 0.2 |
18/01/2023 |
43.10
|
3,523 | 44.07 | 44.07 | 43.10 | 2,500 | 0 | 0.1 |
17/01/2023 |
44.07
|
139,960 | 42.66 | 44.07 | 41.07 | 137,800 | 70,500 | 3.3 |
16/01/2023 |
42.66
|
7,480 | 42.74 | 44.07 | 40.72 | 1,400 | 100 | 0.1 |
13/01/2023 |
42.74
|
178,060 | 41.86 | 43.01 | 41.86 | 176,300 | 50,000 | 6.0 |
12/01/2023 |
41.86
|
3,460 | 41.95 | 41.95 | 41.25 | 1,100 | 800 | 0.0 |
11/01/2023 |
41.95
|
4,700 | 42.13 | 42.13 | 41.60 | 400 | 0 | 0.0 |
10/01/2023 |
42.13
|
90,860 | 41.95 | 42.13 | 38.87 | 85,900 | 46,400 | 1.9 |
09/01/2023 |
41.95
|
13,360 | 42.13 | 42.30 | 37.99 | 400 | 0 | 0.0 |
06/01/2023 |
42.13
|
4,720 | 42.13 | 42.74 | 40.98 | 2,600 | 100 | 0.1 |
05/01/2023 |
42.13
|
185,474 | 41.42 | 42.30 | 37.28 | 164,000 | 36,900 | 6.1 |
04/01/2023 |
41.42
|
18,460 | 41.69 | 41.78 | 39.75 | 1,700 | 0 | 0.1 |
03/01/2023 |
41.69
|
4,124 | 42.30 | 42.30 | 41.42 | 400 | 0 | 0.0 |
30/12/2022 |
42.30
|
141,500 | 40.54 | 42.30 | 40.28 | 139,200 | 1,600 | 6.5 |
29/12/2022 |
40.54
|
19,320 | 40.45 | 40.89 | 39.22 | 18,500 | 600 | 0.8 |
28/12/2022 |
40.45
|
111,800 | 39.48 | 40.81 | 38.07 | 92,100 | 200 | 4.2 |
27/12/2022 |
39.48
|
2,518 | 39.31 | 39.92 | 37.54 | 1,300 | 0 | 0.1 |
26/12/2022 |
39.31
|
6,076 | 40.28 | 40.28 | 37.81 | 2,700 | 0 | 0.1 |
23/12/2022 |
40.28
|
7,077 | 40.28 | 40.28 | 37.10 | 2,400 | 1,166 | 0.1 |
22/12/2022 |
40.28
|
253 | 40.28 | 40.28 | 40.28 | 0 | 0 | 0 |
21/12/2022 |
40.28
|
35,000 | 40.28 | 41.33 | 39.22 | 30,100 | 100 | 1.4 |
20/12/2022 |
40.28
|
18,601 | 40.72 | 40.72 | 39.40 | 9,400 | 0 | 0.4 |
19/12/2022 |
40.72
|
3,770 | 41.25 | 41.25 | 40.10 | 400 | 0 | 0.0 |
16/12/2022 |
41.25
|
5,100 | 41.33 | 41.69 | 41.07 | 4,800 | 0 | 0.2 |
15/12/2022 |
41.33
|
78,770 | 40.89 | 41.42 | 40.54 | 77,500 | 1,100 | 3.6 |
14/12/2022 |
40.89
|
73,276 | 40.01 | 40.98 | 39.13 | 71,000 | 200 | 3.3 |
13/12/2022 |
40.01
|
86,433 | 39.04 | 40.01 | 38.34 | 80,600 | 7,948 | 3.3 |
12/12/2022 |
39.04
|
53,502 | 39.84 | 39.92 | 37.19 | 2,400 | 300 | 0.1 |
09/12/2022 |
39.84
|
84,738 | 39.66 | 39.92 | 35.69 | 81,700 | 0 | 3.7 |
08/12/2022 |
39.66
|
74,054 | 39.04 | 39.66 | 38.96 | 71,600 | 500 | 3.2 |
07/12/2022 |
39.04
|
971 | 38.87 | 39.57 | 37.10 | 400 | 0 | 0.0 |
06/12/2022 |
38.87
|
4,051 | 39.57 | 39.66 | 38.60 | 400 | 1,500 | -0.0 |
05/12/2022 |
39.57
|
11,370 | 39.84 | 39.84 | 36.22 | 400 | 300 | 0.0 |
02/12/2022 |
39.84
|
29,209 | 39.66 | 40.01 | 35.69 | 18,000 | 0 | 0.8 |
01/12/2022 |
39.66
|
203,950 | 39.13 | 40.10 | 37.72 | 192,200 | 113,800 | 3.5 |
30/11/2022 |
39.13
|
147,619 | 37.02 | 39.57 | 37.02 | 140,100 | 20,200 | 5.2 |
29/11/2022 |
37.02
|
157,100 | 36.31 | 37.02 | 32.70 | 145,400 | 30,000 | 4.8 |
28/11/2022 |
36.31
|
5,178 | 36.05 | 36.58 | 35.61 | 2,600 | 0 | 0.1 |
25/11/2022 |
36.05
|
120,400 | 35.17 | 36.66 | 35.17 | 120,200 | 71,300 | 2.0 |
24/11/2022 |
35.17
|
1,700 | 35.25 | 35.25 | 33.58 | 1,500 | 100 | 0.1 |
23/11/2022 |
35.25
|
79,430 | 34.37 | 35.34 | 30.93 | 77,900 | 34,200 | 1.7 |
22/11/2022 |
34.37
|
41,318 | 33.67 | 34.37 | 33.14 | 32,800 | 0 | 1.3 |
21/11/2022 |
33.67
|
98,010 | 33.49 | 33.67 | 30.14 | 96,500 | 21,600 | 2.8 |
18/11/2022 |
33.49
|
7,843 | 33.76 | 33.76 | 32.17 | 4,622 | 0 | 0.2 |
17/11/2022 |
33.76
|
14,910 | 33.49 | 34.28 | 30.14 | 13,700 | 0 | 0.5 |
16/11/2022 |
33.49
|
38,375 | 31.55 | 34.28 | 29.00 | 25,723 | 600 | 0.9 |
15/11/2022 |
31.55
|
64,101 | 32.61 | 32.61 | 29.35 | 17,600 | 100 | 0.6 |
14/11/2022 |
32.61
|
3,861 | 33.67 | 33.67 | 32.43 | 300 | 0 | 0.0 |
11/11/2022 |
33.67
|
34,200 | 32.96 | 33.93 | 32.70 | 32,400 | 0 | 1.2 |
10/11/2022 |
32.96
|
24,741 | 34.64 | 34.64 | 32.61 | 0 | 0 | 0 |
09/11/2022 |
34.64
|
30,900 | 34.64 | 35.17 | 31.20 | 3,100 | 0 | 0.1 |
08/11/2022 |
34.64
|
45,500 | 34.55 | 34.81 | 34.46 | 41,300 | 0 | 1.6 |
07/11/2022 |
34.55
|
5,353 | 34.64 | 35.17 | 33.76 | 500 | 0 | 0.0 |
04/11/2022 |
34.64
|
28,654 | 34.81 | 34.81 | 34.64 | 23,600 | 0 | 0.9 |
03/11/2022 |
34.81
|
11,600 | 35.25 | 35.61 | 34.81 | 5,200 | 0 | 0.2 |
02/11/2022 |
35.25
|
20,700 | 35.25 | 36.05 | 34.81 | 11,500 | 1,600 | 0.4 |
01/11/2022 |
35.25
|
15,158 | 35.52 | 35.69 | 35.17 | 6,000 | 0 | 0.2 |
31/10/2022 |
35.52
|
47,975 | 35.52 | 36.22 | 34.64 | 23,700 | 0 | 0.9 |
28/10/2022 |
35.52
|
15,610 | 35.96 | 36.13 | 35.08 | 500 | 0 | 0.0 |
27/10/2022 |
35.96
|
53,730 | 34.90 | 36.13 | 35.08 | 46,600 | 5,000 | 1.7 |
26/10/2022 |
34.90
|
17,000 | 36.13 | 36.93 | 34.90 | 13,500 | 0 | 0.5 |
25/10/2022 |
36.13
|
138,214 | 34.72 | 36.13 | 34.37 | 107,600 | 4,400 | 4.1 |
24/10/2022 |
34.72
|
53,647 | 35.34 | 35.69 | 34.37 | 39,800 | 0 | 1.6 |
21/10/2022 |
35.34
|
47,605 | 36.05 | 36.05 | 34.64 | 41,200 | 500 | 1.6 |
20/10/2022 |
36.05
|
5,026 | 36.05 | 36.13 | 34.99 | 1,200 | 0 | 0.0 |
19/10/2022 |
36.05
|
48,950 | 35.52 | 36.13 | 35.52 | 46,800 | 10,000 | 1.5 |
18/10/2022 |
35.52
|
47,310 | 34.90 | 35.78 | 34.81 | 26,700 | 20,000 | 0.3 |
17/10/2022 |
34.90
|
16,909 | 35.69 | 35.69 | 34.81 | 9,900 | 0 | 0.4 |
14/10/2022 |
35.69
|
17,810 | 34.81 | 35.96 | 31.38 | 10,200 | 0 | 0.4 |
13/10/2022 |
34.81
|
11,523 | 35.43 | 36.31 | 34.81 | 3,200 | 0 | 0.1 |
12/10/2022 |
35.43
|
15,710 | 34.55 | 35.69 | 34.37 | 7,700 | 0 | 0.3 |
11/10/2022 |
34.55
|
57,307 | 34.81 | 35.25 | 34.37 | 35,800 | 0 | 1.4 |
10/10/2022 |
34.81
|
47,603 | 34.81 | 35.96 | 34.55 | 8,500 | 0 | 0.3 |
07/10/2022 |
34.81
|
58,600 | 36.05 | 37.19 | 32.52 | 37,400 | 500 | 1.5 |
06/10/2022 |
36.05
|
44,590 | 36.13 | 37.46 | 35.25 | 38,300 | 0 | 1.6 |
05/10/2022 |
36.13
|
64,929 | 36.13 | 36.58 | 35.08 | 3,900 | 19,700 | -0.6 |
04/10/2022 |
36.13
|
40,307 | 36.13 | 37.72 | 35.17 | 3,100 | 1,600 | 0.1 |
03/10/2022 |
36.13
|
14,967 | 39.66 | 39.66 | 36.13 | 1,400 | 0 | 0.1 |
30/09/2022 |
39.66
|
101,115 | 36.49 | 39.66 | 34.37 | 46,300 | 0 | 2.0 |
29/09/2022 |
36.49
|
50,002 | 36.31 | 37.90 | 33.49 | 23,100 | 0 | 1.0 |
28/09/2022 |
36.31
|
78,229 | 38.16 | 38.16 | 36.22 | 200 | 21,200 | -0.9 |
27/09/2022 |
38.16
|
41,531 | 38.60 | 38.60 | 37.37 | 5,200 | 300 | 0.2 |
26/09/2022 |
38.60
|
34,321 | 39.48 | 39.66 | 37.72 | 2,100 | 5,300 | -0.1 |
23/09/2022 |
39.48
|
195,276 | 38.16 | 40.45 | 38.25 | 3,200 | 54,700 | -2.3 |
22/09/2022 |
38.16
|
8,979 | 38.16 | 38.16 | 36.58 | 700 | 0 | 0.0 |
21/09/2022 |
38.16
|
43,836 | 37.72 | 38.16 | 37.02 | 35,700 | 0 | 1.5 |
20/09/2022 |
37.72
|
22,030 | 37.10 | 37.90 | 36.40 | 1,300 | 0 | 0.1 |