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) |
0.10 | 0.24% | 75,900 | -2,000 | -0.1 |
40.30
43.20
42
|
2 tháng
(2024-07-22) |
4.40 | 11.70% | 458,800 | -8,800 | -0.3 |
37.10
43.20
42
|
3 tháng
(2024-06-21) |
1.50 | 3.70% | 717,200 | 8,490 | 0.4 |
37.10
43.20
42
|
6 tháng
(2024-03-25) |
7.34 | 21.19% | 1,971,200 | -91,010 | -3.3 |
34
43.20
42
|
12 tháng
(2023-09-25) |
6.03 | 16.76% | 3,248,400 | 148,290 | 5.4 |
32.40
43.20
42
|
24 tháng
(2022-09-30) |
6.32 | 17.73% | 7,622,750 | 141,290 | 7.0 |
26.17
43.20
42
|
36 tháng
(2021-10-05) |
5.35 | 14.59% | 10,418,929 | 775,090 | 35.5 |
26.17
43.32
42
|
60 tháng
(2019-10-16) |
2.89 | 7.39% | 18,723,940 | -2,764,528 | -59.9 |
24.73
43.32
42
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/02/2023 |
30.27
|
911 | 31.49 | 31.49 | 30.27 | 100 | 0 | 0.0 |
08/02/2023 |
31.49
|
1,800 | 31.40 | 32.71 | 30.97 | 200 | 0 | 0.0 |
07/02/2023 |
31.40
|
500 | 33.15 | 33.15 | 31.40 | 100 | 0 | 0.0 |
06/02/2023 |
33.15
|
710 | 31.40 | 33.15 | 33.15 | 100 | 500 | -0.0 |
03/02/2023 |
31.40
|
800 | 30.97 | 33.84 | 31.40 | 300 | 500 | -0.0 |
02/02/2023 |
30.97
|
2,601 | 32.01 | 34.02 | 30.70 | 100 | 2,200 | -0.1 |
01/02/2023 |
32.01
|
0 | 34.02 | 32.01 | 34.02 | 0 | 0 | 0 |
31/01/2023 |
34.02
|
13,000 | 32.97 | 34.02 | 31.40 | 3,900 | 6,000 | -0.1 |
30/01/2023 |
32.97
|
702 | 31.31 | 32.97 | 31.40 | 700 | 100 | 0.0 |
27/01/2023 |
31.31
|
200 | 31.23 | 31.31 | 31.23 | 200 | 0 | 0.0 |
19/01/2023 |
31.23
|
600 | 30.62 | 31.23 | 29.57 | 0 | 0 | 0 |
18/01/2023 |
30.62
|
900 | 30.53 | 30.62 | 29.66 | 100 | 0 | 0.0 |
17/01/2023 |
30.53
|
1,100 | 30.53 | 30.53 | 29.40 | 0 | 600 | -0.0 |
16/01/2023 |
30.53
|
800 | 29.92 | 31.40 | 30.53 | 100 | 0 | 0.0 |
13/01/2023 |
29.92
|
1,000 | 29.31 | 31.40 | 29.57 | 100 | 800 | -0.0 |
12/01/2023 |
29.31
|
1,300 | 30.53 | 31.23 | 29.22 | 100 | 0 | 0.0 |
11/01/2023 |
30.53
|
600 | 30.01 | 34.37 | 30.53 | 100 | 200 | -0.0 |
10/01/2023 |
30.01
|
3,400 | 30.97 | 32.45 | 29.66 | 200 | 1,200 | -0.0 |
09/01/2023 |
30.97
|
1,163 | 33.06 | 33.06 | 29.74 | 100 | 100 | 0.0 |
06/01/2023 |
33.06
|
2,303 | 34.11 | 34.11 | 30.53 | 1,100 | 100 | 0.0 |
05/01/2023 |
34.11
|
0 | 34.89 | 34.11 | 34.89 | 0 | 0 | 0 |
04/01/2023 |
34.89
|
50 | 34.11 | 34.89 | 34.11 | 0 | 0 | 0 |
03/01/2023 |
34.11
|
0 | 34.11 | 34.11 | 34.11 | 0 | 0 | 0 |
30/12/2022 |
34.11
|
0 | 34.89 | 34.11 | 34.89 | 0 | 0 | 0 |
29/12/2022 |
34.89
|
2,550 | 32.27 | 35.68 | 31.05 | 2,200 | 0 | 0.1 |
28/12/2022 |
32.27
|
2,762 | 31.84 | 32.27 | 28.96 | 2,200 | 0 | 0.1 |
27/12/2022 |
31.84
|
0 | 31.84 | 31.84 | 31.84 | 0 | 0 | 0 |
26/12/2022 |
31.84
|
0 | 31.84 | 31.84 | 31.84 | 0 | 0 | 0 |
23/12/2022 |
31.84
|
0 | 31.66 | 31.84 | 31.66 | 0 | 0 | 0 |
22/12/2022 |
31.66
|
200 | 33.15 | 33.15 | 31.66 | 0 | 0 | 0 |
21/12/2022 |
33.15
|
100 | 32.19 | 33.15 | 33.15 | 100 | 0 | 0.0 |
20/12/2022 |
32.19
|
1,201 | 31.05 | 32.19 | 29.66 | 600 | 0 | 0.0 |
19/12/2022 |
31.05
|
400 | 32.27 | 34.02 | 31.05 | 200 | 0 | 0.0 |
16/12/2022 |
32.27
|
220 | 30.62 | 32.27 | 32.19 | 200 | 0 | 0.0 |
15/12/2022 |
30.62
|
1,500 | 35.24 | 35.24 | 30.62 | 100 | 0 | 0.0 |
14/12/2022 |
35.24
|
400 | 30.70 | 35.24 | 33.15 | 400 | 0 | 0.0 |
13/12/2022 |
30.70
|
1,500 | 30.09 | 32.88 | 30.70 | 1,100 | 0 | 0.0 |
12/12/2022 |
30.09
|
1,600 | 30.53 | 34.02 | 30.09 | 300 | 0 | 0.0 |
09/12/2022 |
30.53
|
3,000 | 36.11 | 36.11 | 30.53 | 100 | 0 | 0.0 |
08/12/2022 |
36.11
|
500 | 32.80 | 36.11 | 34.02 | 500 | 0 | 0.0 |
07/12/2022 |
32.80
|
900 | 32.62 | 34.37 | 30.36 | 700 | 0 | 0.0 |
06/12/2022 |
32.62
|
1,400 | 35.76 | 35.76 | 29.66 | 200 | 1,200 | -0.0 |
05/12/2022 |
35.76
|
9,700 | 33.06 | 36.64 | 28.87 | 8,600 | 0 | 0.3 |
02/12/2022 |
33.06
|
7,700 | 33.06 | 33.06 | 32.71 | 7,700 | 0 | 0.3 |
01/12/2022 |
33.06
|
6,000 | 32.10 | 33.76 | 29.40 | 5,400 | 0 | 0.2 |
30/11/2022 |
32.10
|
19,605 | 27.91 | 32.10 | 27.48 | 18,500 | 100 | 0.6 |
29/11/2022 |
27.91
|
3,400 | 27.56 | 28.61 | 27.83 | 3,300 | 0 | 0.1 |
28/11/2022 |
27.56
|
16,200 | 27.30 | 27.65 | 27.04 | 500 | 0 | 0.0 |
25/11/2022 |
27.30
|
3,400 | 26.60 | 27.39 | 26.95 | 1,800 | 0 | 0.1 |
24/11/2022 |
26.60
|
700 | 26.60 | 27.48 | 26.52 | 300 | 0 | 0.0 |
23/11/2022 |
26.60
|
3,500 | 27.22 | 27.22 | 26.43 | 100 | 0 | 0.0 |
22/11/2022 |
27.22
|
2,000 | 26.17 | 27.65 | 26.17 | 200 | 0 | 0.0 |
21/11/2022 |
26.17
|
7,800 | 26.95 | 27.91 | 26.17 | 2,700 | 0 | 0.1 |
18/11/2022 |
26.95
|
6,300 | 26.17 | 27.74 | 26.17 | 200 | 0 | 0.0 |
17/11/2022 |
26.17
|
25,500 | 27.91 | 28.61 | 26.08 | 5,000 | 0 | 0.2 |
16/11/2022 |
27.91
|
5,800 | 28.35 | 29.22 | 27.83 | 5,300 | 0 | 0.2 |
15/11/2022 |
28.35
|
4,000 | 28.00 | 29.22 | 25.30 | 3,100 | 0 | 0.1 |
14/11/2022 |
28.00
|
20,300 | 28.35 | 28.35 | 25.47 | 16,300 | 0 | 0.5 |
11/11/2022 |
28.35
|
7,200 | 27.48 | 29.66 | 26.17 | 4,600 | 0 | 0.1 |
10/11/2022 |
27.48
|
300 | 29.83 | 29.83 | 27.22 | 100 | 0 | 0.0 |
09/11/2022 |
29.83
|
100 | 29.22 | 29.83 | 29.83 | 100 | 0 | 0.0 |
08/11/2022 |
29.22
|
1,800 | 30.53 | 30.53 | 29.22 | 1,300 | 0 | 0.0 |
07/11/2022 |
30.53
|
4,201 | 29.57 | 30.88 | 28.79 | 2,500 | 0 | 0.1 |
04/11/2022 |
29.57
|
900 | 29.66 | 30.18 | 28.79 | 200 | 0 | 0.0 |
03/11/2022 |
29.66
|
1,507 | 30.53 | 31.05 | 29.66 | 100 | 0 | 0.0 |
02/11/2022 |
30.53
|
1,000 | 29.66 | 31.84 | 29.66 | 200 | 0 | 0.0 |
01/11/2022 |
29.66
|
13,680 | 29.66 | 32.01 | 29.48 | 5,200 | 0 | 0.2 |
31/10/2022 |
29.66
|
200 | 31.93 | 32.19 | 29.66 | 100 | 0 | 0.0 |
28/10/2022 |
31.93
|
100 | 31.31 | 31.93 | 31.93 | 100 | 0 | 0.0 |
27/10/2022 |
31.31
|
2,700 | 31.31 | 32.27 | 28.87 | 1,200 | 0 | 0.0 |
26/10/2022 |
31.31
|
0 | 31.31 | 31.31 | 31.31 | 0 | 0 | 0 |
25/10/2022 |
31.31
|
400 | 32.19 | 32.19 | 31.23 | 0 | 0 | 0 |
24/10/2022 |
32.19
|
100 | 32.19 | 32.19 | 32.19 | 100 | 0 | 0.0 |
21/10/2022 |
32.19
|
2,301 | 32.80 | 32.88 | 30.53 | 200 | 0 | 0.0 |
20/10/2022 |
32.80
|
6,101 | 33.58 | 33.58 | 30.53 | 100 | 0 | 0.0 |
19/10/2022 |
33.58
|
200 | 33.06 | 33.58 | 33.15 | 100 | 0 | 0.0 |
18/10/2022 |
33.06
|
100 | 33.58 | 33.58 | 33.06 | 100 | 0 | 0.0 |
17/10/2022 |
33.58
|
2,400 | 33.58 | 33.58 | 30.62 | 100 | 0 | 0.0 |
14/10/2022 |
33.58
|
300 | 33.15 | 33.58 | 33.06 | 200 | 0 | 0.0 |
13/10/2022 |
33.15
|
200 | 34.46 | 34.46 | 30.70 | 100 | 0 | 0.0 |
12/10/2022 |
34.46
|
0 | 34.46 | 34.46 | 34.46 | 0 | 0 | 0 |
11/10/2022 |
34.46
|
0 | 34.46 | 34.46 | 34.46 | 0 | 0 | 0 |
10/10/2022 |
34.46
|
100 | 34.72 | 34.72 | 34.46 | 100 | 0 | 0.0 |
07/10/2022 |
34.72
|
1,100 | 34.80 | 34.80 | 30.53 | 600 | 0 | 0.0 |
06/10/2022 |
34.80
|
700 | 34.80 | 34.80 | 32.27 | 100 | 0 | 0.0 |
05/10/2022 |
34.80
|
2,401 | 35.33 | 35.68 | 34.80 | 0 | 0 | 0 |
04/10/2022 |
35.33
|
0 | 35.33 | 35.33 | 35.33 | 0 | 0 | 0 |
03/10/2022 |
35.33
|
0 | 35.68 | 35.33 | 35.68 | 0 | 0 | 0 |
30/09/2022 |
35.68
|
1,300 | 35.50 | 35.68 | 35.15 | 1,300 | 0 | 0.1 |
29/09/2022 |
35.50
|
1,200 | 35.15 | 35.59 | 34.28 | 200 | 0 | 0.0 |
28/09/2022 |
35.15
|
0 | 35.59 | 35.15 | 35.59 | 0 | 0 | 0 |
27/09/2022 |
35.59
|
307 | 35.68 | 35.68 | 34.89 | 100 | 0 | 0.0 |
26/09/2022 |
35.68
|
600 | 35.94 | 35.94 | 34.37 | 100 | 0 | 0.0 |
23/09/2022 |
35.94
|
700 | 35.41 | 35.94 | 35.07 | 100 | 0 | 0.0 |
22/09/2022 |
35.41
|
0 | 35.76 | 35.41 | 35.76 | 0 | 0 | 0 |
21/09/2022 |
35.76
|
300 | 35.33 | 35.76 | 35.24 | 100 | 0 | 0.0 |
20/09/2022 |
35.33
|
1,003 | 36.20 | 36.20 | 35.15 | 200 | 0 | 0.0 |
19/09/2022 |
36.20
|
1,100 | 35.33 | 36.20 | 35.15 | 100 | 0 | 0.0 |
16/09/2022 |
35.33
|
500 | 36.11 | 36.11 | 35.33 | 200 | 0 | 0.0 |
15/09/2022 |
36.11
|
3,200 | 36.46 | 36.46 | 35.41 | 0 | 0 | 0 |