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) |
-1.09 | -10.63% | 7,728,300 | -125,000 | -1.3 |
9
10.30
9.16
|
2 tháng
(2024-07-22) |
-1.14 | -11.07% | 16,872,300 | -31,770 | -0.4 |
9
10.40
9.16
|
3 tháng
(2024-06-21) |
-3.84 | -29.54% | 30,817,400 | -104,070 | -1.3 |
9
13
9.16
|
6 tháng
(2024-03-25) |
-7.24 | -44.15% | 91,345,700 | -427,130 | -6.4 |
9
16.90
9.16
|
12 tháng
(2023-09-25) |
-7.69 | -45.64% | 208,697,100 | -79,330 | -1.0 |
9
17.90
9.16
|
24 tháng
(2022-09-30) |
-16.29 | -64% | 383,495,200 | 191,611 | 1.7 |
9
25.45
9.16
|
36 tháng
(2021-10-05) |
-13.06 | -58.78% | 469,966,200 | 19,251 | 2.3 |
9
54.65
9.16
|
60 tháng
(2019-10-16) |
2.30 | 33.54% | 535,169,320 | -221,439 | -4.8 |
5.75
54.65
9.16
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2022 |
27.09
|
472,800 | 29.06 | 29.06 | 27.04 | 15,100 | 7,300 | 0.2 |
16/09/2022 |
29.06
|
115,400 | 29.58 | 29.58 | 28.64 | 2,200 | 9,600 | -0.2 |
15/09/2022 |
29.58
|
95,000 | 29.81 | 30.42 | 29.58 | 600 | 9,200 | 0.0 |
14/09/2022 |
29.81
|
252,400 | 29.81 | 29.86 | 28.17 | 16,650 | 15,400 | -0.0 |
13/09/2022 |
29.81
|
151,900 | 30.28 | 30.28 | 29.58 | 0 | 7,540 | -0.0 |
12/09/2022 |
30.28
|
135,100 | 30.05 | 30.80 | 30.05 | 7,000 | 1,100 | -0.2 |
09/09/2022 |
30.05
|
241,100 | 29.58 | 30.37 | 29.39 | 1,000 | 6,500 | -0.2 |
08/09/2022 |
29.58
|
478,300 | 31.74 | 32.21 | 29.58 | 300 | 4,600 | -0.1 |
07/09/2022 |
31.74
|
352,900 | 34.08 | 34.08 | 31.74 | 3,700 | 9,500 | -0.2 |
06/09/2022 |
34.08
|
172,000 | 33.80 | 34.27 | 33.80 | 2,400 | 4,200 | -0.1 |
05/09/2022 |
33.80
|
159,800 | 34.13 | 34.13 | 33.66 | 0 | 9,400 | -0.3 |
31/08/2022 |
34.13
|
145,100 | 33.85 | 34.18 | 33.33 | 1,800 | 5,100 | -0.1 |
30/08/2022 |
33.85
|
144,300 | 34.32 | 35.02 | 33.85 | 500 | 10,100 | -0.3 |
29/08/2022 |
34.32
|
451,700 | 35.12 | 35.12 | 33.33 | 400 | 9,700 | -0.3 |
26/08/2022 |
35.12
|
302,900 | 35.07 | 35.77 | 34.36 | 3,300 | 4,900 | -0.1 |
25/08/2022 |
35.07
|
266,500 | 35.54 | 35.68 | 35.02 | 800 | 0 | 0.0 |
24/08/2022 |
35.54
|
386,400 | 35.12 | 36.15 | 35.21 | 200 | 0 | 0.0 |
23/08/2022 |
35.12
|
250,500 | 33.99 | 35.16 | 33.61 | 28,600 | 500 | 1.1 |
22/08/2022 |
33.99
|
221,300 | 34.55 | 34.74 | 33.85 | 12,000 | 3,600 | 0.3 |
19/08/2022 |
34.55
|
414,600 | 34.36 | 35.68 | 33.66 | 5,300 | 2,600 | 0.1 |
18/08/2022 |
34.36
|
375,800 | 35.21 | 35.21 | 34.27 | 16,300 | 800 | 0.6 |
17/08/2022 |
35.21
|
270,800 | 35.12 | 35.96 | 34.55 | 100 | 19,000 | -0.7 |
16/08/2022 |
35.12
|
230,500 | 35.44 | 36.34 | 34.79 | 8,200 | 9,000 | -0.0 |
15/08/2022 |
35.44
|
839,100 | 33.14 | 35.44 | 33.14 | 13,700 | 3,500 | 0.4 |
12/08/2022 |
33.14
|
128,500 | 33.10 | 33.29 | 32.44 | 1,400 | 300 | 0.0 |
11/08/2022 |
33.10
|
221,900 | 33.29 | 33.71 | 32.86 | 2,300 | 10,200 | -0.3 |
10/08/2022 |
33.29
|
224,900 | 33.24 | 33.75 | 32.77 | 700 | 3,500 | -0.1 |
09/08/2022 |
33.24
|
248,500 | 32.86 | 33.61 | 32.39 | 8,300 | 100 | 0.3 |
08/08/2022 |
32.86
|
344,200 | 33.05 | 33.33 | 32.16 | 4,900 | 10,300 | -0.2 |
05/08/2022 |
33.05
|
183,500 | 32.96 | 33.80 | 32.86 | 1,700 | 1,000 | 0.0 |
04/08/2022 |
32.96
|
248,500 | 33.80 | 34.22 | 32.96 | 100 | 6,900 | -0.2 |
03/08/2022 |
33.80
|
311,700 | 33.00 | 34.27 | 32.58 | 2,200 | 2,700 | -0.0 |
02/08/2022 |
33.00
|
249,600 | 32.58 | 33.61 | 32.86 | 500 | 1,400 | -0.0 |
01/08/2022 |
32.58
|
316,800 | 32.58 | 33.80 | 32.58 | 6,900 | 4,000 | 0.1 |
29/07/2022 |
32.58
|
302,900 | 32.82 | 33.00 | 32.21 | 2,600 | 100 | 0.1 |
28/07/2022 |
32.82
|
315,400 | 32.06 | 33.05 | 32.39 | 2,500 | 200 | 0.1 |
27/07/2022 |
32.06
|
285,400 | 32.39 | 32.39 | 31.60 | 2,100 | 4,100 | -0.1 |
26/07/2022 |
32.39
|
228,300 | 31.36 | 33.14 | 31.36 | 3,600 | 400 | 0.1 |
25/07/2022 |
31.36
|
375,600 | 31.31 | 32.53 | 31.36 | 5,600 | 13,100 | -0.3 |
22/07/2022 |
31.31
|
573,700 | 29.29 | 31.31 | 29.29 | 1,300 | 32,000 | -0.4 |
21/07/2022 |
29.29
|
193,400 | 30.00 | 30.09 | 29.29 | 3,300 | 2,400 | 0.0 |
20/07/2022 |
30.00
|
272,200 | 29.11 | 30.52 | 29.29 | 11,500 | 0 | 0.4 |
19/07/2022 |
29.11
|
104,500 | 29.39 | 29.53 | 28.83 | 8,800 | 1,800 | 0.2 |
18/07/2022 |
29.39
|
223,700 | 28.83 | 29.58 | 28.83 | 16,000 | 8,900 | 0.2 |
15/07/2022 |
28.83
|
221,300 | 29.20 | 29.48 | 28.64 | 500 | 3,600 | -0.1 |
14/07/2022 |
29.20
|
167,300 | 28.97 | 29.67 | 28.73 | 8,800 | 0 | 0.3 |
13/07/2022 |
28.97
|
168,700 | 28.83 | 29.48 | 28.31 | 4,700 | 3,500 | 0.0 |
12/07/2022 |
28.83
|
270,400 | 27.70 | 29.01 | 27.70 | 9,800 | 7,800 | 0.1 |
11/07/2022 |
27.70
|
135,900 | 28.26 | 28.36 | 26.85 | 9,200 | 27,300 | -0.5 |
08/07/2022 |
28.26
|
214,100 | 28.17 | 29.11 | 27.23 | 1,000 | 9,900 | -0.5 |
07/07/2022 |
28.17
|
248,100 | 28.64 | 28.64 | 26.81 | 4,700 | 28,700 | -0.7 |
06/07/2022 |
28.64
|
231,000 | 28.73 | 29.58 | 28.07 | 6,800 | 14,600 | -0.2 |
05/07/2022 |
28.73
|
139,500 | 29.39 | 29.58 | 28.73 | 1,800 | 8,300 | -0.2 |
04/07/2022 |
29.39
|
211,700 | 29.67 | 31.36 | 29.06 | 2,300 | 23,900 | -0.7 |
01/07/2022 |
29.67
|
264,700 | 28.26 | 29.72 | 27.46 | 1,100 | 9,500 | -0.3 |
30/06/2022 |
28.26
|
122,400 | 28.17 | 29.86 | 28.26 | 1,500 | 13,100 | -0.3 |
29/06/2022 |
28.17
|
189,100 | 28.12 | 29.11 | 28.12 | 1,100 | 37,000 | -1.1 |
28/06/2022 |
28.12
|
426,000 | 28.12 | 30.05 | 26.85 | 1,500 | 25,100 | -0.7 |
27/06/2022 |
28.12
|
115,200 | 26.29 | 28.12 | 28.12 | 0 | 0 | 0 |
24/06/2022 |
26.29
|
81,100 | 24.60 | 26.29 | 26.29 | 0 | 0 | -0.8 |
23/06/2022 |
24.60
|
131,000 | 23.00 | 24.60 | 24.32 | 1,300 | 32,000 | -0.8 |
22/06/2022 |
23.00
|
201,600 | 22.68 | 24.13 | 22.68 | 11,300 | 26,800 | -0.4 |
21/06/2022 |
22.68
|
324,900 | 24.37 | 24.37 | 22.68 | 24,100 | 500 | 0.6 |
20/06/2022 |
24.37
|
168,700 | 26.20 | 26.29 | 24.37 | 2,400 | 9,300 | -0.2 |
17/06/2022 |
26.20
|
302,900 | 28.17 | 28.17 | 26.20 | 2,300 | 8,700 | -0.2 |
16/06/2022 |
28.17
|
158,000 | 28.17 | 29.86 | 27.98 | 500 | 7,300 | -0.2 |
15/06/2022 |
28.17
|
419,100 | 28.97 | 29.01 | 26.95 | 10,800 | 25,600 | -0.4 |
14/06/2022 |
28.97
|
280,300 | 31.13 | 31.13 | 28.97 | 100 | 1,300 | -0.0 |
13/06/2022 |
31.13
|
469,500 | 33.14 | 33.14 | 30.84 | 300 | 18,600 | -0.6 |
10/06/2022 |
33.14
|
156,700 | 34.18 | 34.18 | 33.14 | 100 | 7,200 | -0.3 |
09/06/2022 |
34.18
|
91,500 | 34.65 | 34.93 | 34.18 | 3,600 | 2,300 | 0.0 |
08/06/2022 |
34.65
|
167,600 | 33.43 | 34.93 | 32.91 | 9,200 | 3,600 | 0.2 |
07/06/2022 |
33.43
|
282,700 | 34.88 | 34.88 | 32.86 | 0 | 0 | 0 |
06/06/2022 |
34.88
|
144,800 | 35.63 | 35.96 | 34.83 | 200 | 3,900 | -0.1 |
03/06/2022 |
35.63
|
200,400 | 35.59 | 35.63 | 34.69 | 0 | 6,000 | -0.2 |
02/06/2022 |
35.59
|
207,100 | 34.88 | 35.68 | 34.32 | 0 | 5,100 | -0.2 |
01/06/2022 |
34.88
|
204,200 | 34.83 | 35.21 | 33.85 | 0 | 4,800 | -0.2 |
31/05/2022 |
34.83
|
226,500 | 35.49 | 35.49 | 34.55 | 1,300 | 2,900 | -0.1 |
30/05/2022 |
35.49
|
128,400 | 35.49 | 35.82 | 35.21 | 1,000 | 3,800 | -0.1 |
27/05/2022 |
35.49
|
218,200 | 36.34 | 36.38 | 34.74 | 5,900 | 9,500 | -0.1 |
26/05/2022 |
36.34
|
122,600 | 35.68 | 36.67 | 35.68 | 0 | 5,600 | -0.2 |
25/05/2022 |
35.68
|
276,500 | 34.22 | 35.87 | 33.90 | 0 | 1,700 | -0.1 |
24/05/2022 |
34.22
|
72,400 | 34.55 | 34.55 | 32.91 | 2,700 | 9,200 | -0.2 |
23/05/2022 |
34.55
|
130,900 | 34.65 | 35.02 | 33.33 | 2,000 | 7,800 | -0.2 |
20/05/2022 |
34.65
|
142,100 | 34.27 | 35.21 | 34.27 | 7,800 | 17,800 | -0.4 |
19/05/2022 |
34.27
|
126,700 | 33.75 | 34.74 | 32.11 | 3,900 | 16,600 | -0.5 |
18/05/2022 |
33.75
|
167,400 | 32.63 | 34.27 | 32.96 | 1,400 | 5,100 | -0.1 |
17/05/2022 |
32.63
|
202,900 | 30.52 | 32.63 | 30.52 | 10,300 | 21,100 | -0.4 |
16/05/2022 |
30.52
|
172,700 | 31.45 | 33.61 | 30.52 | 1,100 | 4,000 | -0.1 |
13/05/2022 |
31.45
|
467,900 | 33.80 | 33.80 | 31.45 | 23,500 | 25,300 | -0.1 |
12/05/2022 |
33.80
|
180,400 | 36.34 | 36.34 | 33.80 | 3,800 | 17,000 | -0.5 |
11/05/2022 |
36.34
|
142,800 | 35.68 | 37.37 | 35.68 | 1,000 | 9,900 | -0.3 |
10/05/2022 |
35.68
|
234,000 | 35.63 | 36.15 | 33.24 | 11,600 | 16,500 | -0.2 |
09/05/2022 |
35.63
|
341,200 | 38.31 | 38.31 | 35.63 | 3,500 | 29,700 | -1.0 |
06/05/2022 |
38.31
|
111,000 | 39.44 | 39.44 | 37.09 | 7,100 | 800 | 0.3 |
05/05/2022 |
39.44
|
193,100 | 40.84 | 41.50 | 38.87 | 4,100 | 21,100 | -0.7 |
04/05/2022 |
40.84
|
229,300 | 41.31 | 41.78 | 40.84 | 500 | 19,200 | -0.8 |
29/04/2022 |
41.31
|
199,600 | 40.14 | 41.31 | 39.44 | 20,000 | 9,000 | 0.5 |
28/04/2022 |
40.14
|
248,600 | 39.25 | 40.33 | 39.25 | 2,500 | 15,300 | -0.5 |
27/04/2022 |
39.25
|
239,300 | 37.46 | 39.44 | 37.09 | 6,600 | 37,700 | -1.3 |