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 | 0% | 353,000 | -25,600 | -1.3 |
49.50
50.30
50
|
2 tháng
(2024-07-22) |
-2.50 | -4.76% | 581,100 | -52,800 | -2.6 |
49.50
52.50
50
|
3 tháng
(2024-06-21) |
0.45 | 0.91% | 843,400 | -48,220 | -2.4 |
49.50
53.40
50
|
6 tháng
(2024-03-25) |
1.80 | 3.73% | 1,976,000 | 13,105 | 0.6 |
44.15
53.40
50
|
12 tháng
(2023-09-25) |
8.99 | 21.92% | 4,794,200 | 96,005 | 4.1 |
40.72
53.40
50
|
24 tháng
(2022-09-30) |
16.18 | 47.83% | 22,045,100 | 1,152,389 | 43.7 |
22.18
53.40
50
|
36 tháng
(2021-10-05) |
22.74 | 83.42% | 62,300,700 | 864,972 | 31.2 |
22.18
53.40
50
|
60 tháng
(2019-10-16) |
33.72 | 207.16% | 86,696,490 | -1,624,118 | -16.8 |
13.92
53.40
50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
34.15
|
24,400 | 33.73 | 34.15 | 33.27 | 7,700 | 900 | 0.3 |
13/02/2023 |
33.73
|
26,300 | 34.01 | 34.01 | 32.99 | 10,600 | 700 | 0.4 |
10/02/2023 |
34.01
|
39,300 | 34.38 | 34.66 | 34.01 | 17,200 | 1,000 | 0.6 |
09/02/2023 |
34.38
|
22,000 | 34.19 | 34.93 | 34.19 | 7,500 | 700 | 0.3 |
08/02/2023 |
34.19
|
40,000 | 34.05 | 34.19 | 33.78 | 14,700 | 1,100 | 0.5 |
07/02/2023 |
34.05
|
45,400 | 33.82 | 34.19 | 33.59 | 15,400 | 600 | 0.5 |
06/02/2023 |
33.82
|
42,600 | 33.96 | 34.01 | 32.81 | 5,100 | 800 | 0.2 |
03/02/2023 |
33.96
|
37,400 | 34.29 | 34.84 | 33.73 | 0 | 800 | -0.0 |
02/02/2023 |
34.29
|
46,300 | 33.82 | 34.29 | 33.59 | 5,900 | 1,200 | 0.2 |
01/02/2023 |
33.82
|
33,600 | 33.82 | 34.56 | 33.45 | 300 | 900 | -0.0 |
31/01/2023 |
33.82
|
76,000 | 32.71 | 34.01 | 33.18 | 1,900 | 2,300 | -0.0 |
30/01/2023 |
32.71
|
27,600 | 31.98 | 32.71 | 31.98 | 0 | 0 | 0.0 |
27/01/2023 |
31.98
|
29,400 | 31.74 | 32.25 | 31.70 | 300 | 0 | 0.0 |
19/01/2023 |
31.74
|
33,400 | 31.56 | 32.02 | 31.74 | 300 | 100 | 0.0 |
18/01/2023 |
31.56
|
30,400 | 31.37 | 31.79 | 31.33 | 600 | 500 | 0.0 |
17/01/2023 |
31.37
|
37,100 | 30.50 | 31.37 | 30.03 | 1,700 | 200 | 0.1 |
16/01/2023 |
30.50
|
18,300 | 30.96 | 30.96 | 30.50 | 0 | 1,900 | -0.1 |
13/01/2023 |
30.96
|
34,500 | 31.00 | 31.28 | 30.96 | 0 | 400 | -0.0 |
12/01/2023 |
31.00
|
17,300 | 31.00 | 31.65 | 31.00 | 0 | 850 | -0.0 |
11/01/2023 |
31.00
|
68,600 | 30.96 | 31.28 | 30.73 | 200 | 100 | 0.0 |
10/01/2023 |
30.96
|
34,900 | 30.96 | 31.28 | 30.22 | 500 | 900 | -0.0 |
09/01/2023 |
30.96
|
76,700 | 31.51 | 31.51 | 30.50 | 200 | 10,000 | -0.3 |
06/01/2023 |
31.51
|
39,800 | 31.74 | 32.30 | 31.51 | 1,800 | 3,200 | -0.0 |
05/01/2023 |
31.74
|
192,700 | 30.03 | 32.07 | 30.08 | 200 | 2,100 | -0.1 |
04/01/2023 |
30.03
|
21,700 | 29.76 | 30.03 | 29.30 | 100 | 0 | 0.0 |
03/01/2023 |
29.76
|
19,200 | 29.20 | 29.76 | 29.16 | 2,800 | 0 | 0.1 |
30/12/2022 |
29.20
|
50,500 | 29.20 | 29.57 | 29.11 | 600 | 12,500 | -0.4 |
29/12/2022 |
29.20
|
29,800 | 29.48 | 29.48 | 28.93 | 600 | 2,400 | -0.1 |
28/12/2022 |
29.48
|
60,900 | 29.48 | 29.57 | 28.97 | 200 | 500 | -0.0 |
27/12/2022 |
29.48
|
58,300 | 29.57 | 29.57 | 28.65 | 0 | 900 | -0.0 |
26/12/2022 |
29.57
|
24,000 | 29.99 | 29.99 | 29.11 | 400 | 800 | -0.0 |
23/12/2022 |
29.99
|
39,100 | 29.30 | 30.50 | 28.83 | 300 | 600 | -0.0 |
22/12/2022 |
29.30
|
13,900 | 29.34 | 30.03 | 28.79 | 300 | 2,800 | -0.1 |
21/12/2022 |
29.34
|
30,800 | 29.11 | 29.53 | 28.65 | 300 | 500 | -0.0 |
20/12/2022 |
29.11
|
43,600 | 29.43 | 29.43 | 28.65 | 400 | 8,200 | -0.2 |
19/12/2022 |
29.43
|
69,700 | 29.57 | 30.13 | 29.39 | 1,100 | 2,000 | -0.0 |
16/12/2022 |
29.57
|
34,600 | 29.57 | 29.76 | 29.39 | 900 | 0 | 0.0 |
15/12/2022 |
29.57
|
19,100 | 29.39 | 30.03 | 29.39 | 500 | 2,500 | -0.1 |
14/12/2022 |
29.39
|
41,100 | 29.11 | 29.76 | 29.30 | 1,500 | 0 | 0.0 |
13/12/2022 |
29.11
|
78,700 | 29.11 | 29.39 | 28.83 | 2,500 | 41,100 | -1.2 |
12/12/2022 |
29.11
|
71,200 | 29.57 | 30.59 | 29.11 | 600 | 700 | -0.0 |
09/12/2022 |
29.57
|
28,000 | 29.57 | 29.94 | 28.74 | 0 | 700 | -0.0 |
08/12/2022 |
29.57
|
267,500 | 28.65 | 29.76 | 28.65 | 200 | 3,305 | -0.1 |
07/12/2022 |
28.65
|
107,400 | 28.93 | 29.20 | 28.19 | 2,000 | 2,400 | -0.0 |
06/12/2022 |
28.93
|
80,900 | 29.57 | 29.76 | 28.74 | 1,700 | 3,500 | -0.1 |
05/12/2022 |
29.57
|
145,900 | 28.93 | 29.76 | 29.16 | 3,100 | 1,007 | 0.1 |
02/12/2022 |
28.93
|
39,700 | 28.93 | 29.25 | 27.82 | 900 | 1,100 | -0.0 |
01/12/2022 |
28.93
|
107,900 | 29.11 | 30.31 | 28.65 | 2,300 | 4,905 | -0.1 |
30/11/2022 |
29.11
|
58,700 | 29.30 | 29.48 | 28.46 | 0 | 4,300 | -0.1 |
29/11/2022 |
29.30
|
102,700 | 28.65 | 30.40 | 27.82 | 2,300 | 8,000 | -0.2 |
28/11/2022 |
28.65
|
87,800 | 27.45 | 28.83 | 26.89 | 4,200 | 5,000 | -0.0 |
25/11/2022 |
27.45
|
41,200 | 26.38 | 27.72 | 26.43 | 200 | 1,800 | -0.0 |
24/11/2022 |
26.38
|
51,700 | 26.01 | 26.62 | 26.01 | 1,500 | 2,700 | -0.0 |
23/11/2022 |
26.01
|
21,400 | 26.98 | 26.98 | 25.97 | 3,400 | 800 | 0.1 |
22/11/2022 |
26.98
|
79,500 | 26.66 | 27.26 | 26.66 | 37 | 5,000 | -0.1 |
21/11/2022 |
26.66
|
54,700 | 25.64 | 26.66 | 25.64 | 3,000 | 12,300 | -0.3 |
18/11/2022 |
25.64
|
200,600 | 25.32 | 26.25 | 25.32 | 2,300 | 14,300 | -0.3 |
17/11/2022 |
25.32
|
94,200 | 23.70 | 25.32 | 24.58 | 5,100 | 9,300 | -0.1 |
16/11/2022 |
23.70
|
170,300 | 22.18 | 23.70 | 21.16 | 39,500 | 0 | 1.0 |
15/11/2022 |
22.18
|
565,300 | 23.84 | 23.98 | 22.18 | 21,600 | 0 | 0.5 |
14/11/2022 |
23.84
|
207,500 | 25.41 | 25.41 | 23.66 | 42,705 | 0 | 1.1 |
11/11/2022 |
25.41
|
129,900 | 25.78 | 27.03 | 25.41 | 12,400 | 2,500 | 0.3 |
10/11/2022 |
25.78
|
527,800 | 27.72 | 27.72 | 25.78 | 2,000 | 5,800 | -0.1 |
09/11/2022 |
27.72
|
209,200 | 26.43 | 27.77 | 26.25 | 3,900 | 1,000 | 0.1 |
08/11/2022 |
26.43
|
167,500 | 27.45 | 27.45 | 25.69 | 19,600 | 2,200 | 0.5 |
07/11/2022 |
27.45
|
392,000 | 29.48 | 29.53 | 27.45 | 12,100 | 17,200 | -0.2 |
04/11/2022 |
29.48
|
219,200 | 30.87 | 30.87 | 28.83 | 47,700 | 4,800 | 1.4 |
03/11/2022 |
30.87
|
119,600 | 31.51 | 31.61 | 30.77 | 100 | 6,500 | -0.2 |
02/11/2022 |
31.51
|
157,000 | 31.61 | 32.11 | 31.24 | 5,300 | 9,000 | -0.1 |
01/11/2022 |
31.61
|
147,800 | 31.70 | 32.62 | 31.61 | 0 | 8,100 | -0.3 |
31/10/2022 |
31.70
|
169,900 | 32.44 | 33.18 | 31.24 | 3,700 | 11,900 | -0.3 |
28/10/2022 |
32.44
|
127,300 | 32.53 | 33.27 | 32.34 | 1,200 | 3,200 | -0.1 |
27/10/2022 |
32.53
|
114,600 | 31.70 | 32.62 | 31.79 | 0 | 2,900 | -0.1 |
26/10/2022 |
31.70
|
69,100 | 32.58 | 33.08 | 31.70 | 0 | 13,300 | -0.5 |
25/10/2022 |
32.58
|
180,500 | 31.79 | 32.90 | 31.42 | 1,100 | 10,100 | -0.3 |
24/10/2022 |
31.79
|
180,900 | 32.16 | 32.90 | 31.33 | 3,700 | 6,000 | -0.1 |
21/10/2022 |
32.16
|
244,000 | 33.41 | 33.41 | 31.10 | 3,000 | 7,500 | -0.2 |
20/10/2022 |
33.41
|
124,400 | 32.90 | 33.55 | 32.90 | 0 | 6,500 | -0.2 |
19/10/2022 |
32.90
|
104,600 | 33.27 | 33.55 | 32.44 | 5,400 | 16,100 | -0.4 |
18/10/2022 |
33.27
|
257,900 | 32.81 | 33.92 | 32.81 | 400 | 15,200 | -0.5 |
17/10/2022 |
32.81
|
195,300 | 31.88 | 32.81 | 31.28 | 1,300 | 8,800 | -0.3 |
14/10/2022 |
31.88
|
219,300 | 31.00 | 32.62 | 31.74 | 1,870 | 3,800 | -0.1 |
13/10/2022 |
31.00
|
120,300 | 31.05 | 31.56 | 30.68 | 2,200 | 5,800 | -0.1 |
12/10/2022 |
31.05
|
169,200 | 30.22 | 31.74 | 30.17 | 9,000 | 2,000 | 0.2 |
11/10/2022 |
30.22
|
206,700 | 31.98 | 31.98 | 30.13 | 2,000 | 7,651 | -0.2 |
10/10/2022 |
31.98
|
205,300 | 30.13 | 32.02 | 30.08 | 12,200 | 3,000 | 0.3 |
07/10/2022 |
30.13
|
438,000 | 32.34 | 32.34 | 30.08 | 14,800 | 12,700 | 0.1 |
06/10/2022 |
32.34
|
293,800 | 33.27 | 34.19 | 32.25 | 300 | 15,800 | -0.5 |
05/10/2022 |
33.27
|
151,400 | 31.61 | 33.41 | 32.07 | 7,500 | 0 | 0.3 |
04/10/2022 |
31.61
|
305,500 | 31.47 | 33.45 | 31.33 | 14,500 | 5,600 | 0.3 |
03/10/2022 |
31.47
|
293,600 | 33.82 | 33.92 | 31.47 | 3,500 | 13,700 | -0.3 |
30/09/2022 |
33.82
|
365,000 | 33.64 | 34.56 | 31.51 | 57,700 | 11,300 | 1.7 |
29/09/2022 |
33.64
|
647,800 | 36.13 | 37.29 | 33.64 | 8,800 | 13,100 | -0.2 |
28/09/2022 |
36.13
|
616,500 | 38.81 | 38.81 | 36.13 | 5,000 | 17,100 | -0.5 |
27/09/2022 |
38.81
|
312,500 | 37.75 | 39.37 | 36.97 | 1,700 | 16,300 | -0.6 |
26/09/2022 |
37.75
|
573,700 | 40.57 | 40.57 | 37.75 | 3,400 | 6,300 | -0.1 |
23/09/2022 |
40.57
|
423,600 | 42.05 | 42.19 | 40.43 | 100 | 23,200 | -1.0 |
22/09/2022 |
42.05
|
324,000 | 40.11 | 42.05 | 39.37 | 4,300 | 2,700 | 0.1 |
21/09/2022 |
40.11
|
301,400 | 39.74 | 40.66 | 39.74 | 14,400 | 0 | 0.6 |
20/09/2022 |
39.74
|
452,600 | 40.75 | 41.12 | 38.81 | 22,300 | 700 | 0.9 |