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) |
-0.50 | -1.32% | 355,900 | 85,200 | 3.2 |
37.30
38.90
37.50
|
2 tháng
(2024-07-22) |
-0.40 | -1.06% | 737,700 | 149,200 | 5.6 |
35.70
38.90
37.50
|
3 tháng
(2024-06-21) |
-1.80 | -4.58% | 1,372,500 | 151,360 | 5.7 |
35.70
40
37.50
|
6 tháng
(2024-03-25) |
-1 | -2.60% | 3,891,200 | 374,421 | 14.1 |
35.70
41.30
37.50
|
12 tháng
(2023-09-25) |
7.64 | 25.59% | 6,300,500 | 254,557 | 9.5 |
28.60
41.30
37.50
|
24 tháng
(2022-09-30) |
11.50 | 44.21% | 8,788,629 | 253,126 | 9.5 |
18.23
41.30
37.50
|
36 tháng
(2021-10-05) |
2.90 | 8.37% | 15,140,096 | 336,437 | 14.2 |
18.23
46.85
37.50
|
60 tháng
(2019-10-16) |
20.85 | 125.19% | 24,213,279 | 1,326,445 | 68.3 |
13.71
46.85
37.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2022 |
29.51
|
11,558 | 29.72 | 29.99 | 28.89 | 3,300 | 0 | 0.1 |
16/09/2022 |
29.72
|
1,784 | 30.27 | 30.27 | 29.72 | 0 | 0 | 0 |
15/09/2022 |
30.27
|
5,681 | 30.27 | 30.34 | 30.20 | 4,700 | 0 | 0.2 |
14/09/2022 |
30.27
|
12,565 | 30.41 | 30.41 | 28.96 | 0 | 4,500 | -0.2 |
13/09/2022 |
30.41
|
16,107 | 30.34 | 30.54 | 30.34 | 4,600 | 0 | 0.2 |
12/09/2022 |
30.34
|
31,242 | 30.20 | 30.68 | 30.27 | 0 | 0 | 0 |
09/09/2022 |
30.20
|
27,300 | 30.54 | 30.54 | 28.55 | 0 | 0 | 0 |
08/09/2022 |
30.54
|
4,441 | 31.03 | 31.03 | 30.54 | 0 | 1,400 | -0.1 |
07/09/2022 |
31.03
|
10,200 | 30.96 | 31.10 | 30.61 | 0 | 1,100 | -0.0 |
06/09/2022 |
30.96
|
6,076 | 30.54 | 31.10 | 30.61 | 0 | 0 | 0 |
05/09/2022 |
30.54
|
2,714 | 30.82 | 30.82 | 30.48 | 0 | 0 | 0 |
31/08/2022 |
30.82
|
4,314 | 30.89 | 30.89 | 30.34 | 900 | 0 | 0.0 |
30/08/2022 |
30.89
|
4,148 | 30.89 | 30.89 | 30.89 | 0 | 0 | 0 |
29/08/2022 |
30.89
|
11,807 | 31.16 | 31.16 | 30.27 | 0 | 0 | 0 |
26/08/2022 |
31.16
|
1,700 | 31.16 | 31.16 | 31.03 | 0 | 0 | 0 |
25/08/2022 |
31.16
|
2,400 | 31.16 | 31.37 | 30.96 | 0 | 0 | 0 |
24/08/2022 |
31.16
|
4,500 | 30.96 | 31.16 | 30.68 | 0 | 0 | 0 |
23/08/2022 |
30.96
|
1,903 | 30.68 | 30.96 | 30.54 | 0 | 0 | 0 |
22/08/2022 |
30.68
|
7,800 | 30.82 | 31.44 | 30.61 | 0 | 0 | 0 |
19/08/2022 |
30.82
|
5,129 | 31.30 | 31.30 | 30.82 | 0 | 0 | 0 |
18/08/2022 |
31.30
|
3,723 | 31.44 | 31.51 | 30.96 | 0 | 0 | 0 |
17/08/2022 |
31.44
|
28,700 | 31.37 | 32.06 | 30.96 | 0 | 0 | 0 |
16/08/2022 |
31.37
|
4,602 | 31.65 | 31.65 | 31.03 | 2,800 | 0 | 0.1 |
15/08/2022 |
31.65
|
6,680 | 31.99 | 32.06 | 29.24 | 0 | 0 | 0 |
12/08/2022 |
31.99
|
8,284 | 31.92 | 32.06 | 31.10 | 300 | 0 | 0.0 |
11/08/2022 |
31.92
|
17,008 | 32.33 | 32.95 | 29.10 | 0 | 0 | 0 |
10/08/2022 |
32.33
|
2,800 | 32.26 | 32.61 | 31.37 | 0 | 0 | 0 |
09/08/2022 |
32.26
|
19,704 | 31.16 | 32.82 | 30.27 | 0 | 0 | 0 |
08/08/2022 |
31.16
|
13,643 | 30.82 | 31.16 | 30.48 | 900 | 200 | 0.0 |
05/08/2022 |
30.82
|
9,800 | 30.89 | 30.89 | 30.27 | 0 | 1,300 | -0.1 |
04/08/2022 |
30.89
|
12,246 | 30.20 | 31.10 | 30.27 | 0 | 0 | 0 |
03/08/2022 |
30.20
|
7,200 | 30.27 | 30.27 | 30.13 | 0 | 0 | 0 |
02/08/2022 |
30.27
|
6,603 | 30.27 | 30.41 | 30.20 | 900 | 0 | 0.0 |
01/08/2022 |
30.27
|
4,000 | 30.27 | 30.34 | 29.99 | 0 | 0 | 0 |
29/07/2022 |
30.27
|
4,010 | 30.27 | 30.41 | 29.72 | 0 | 0 | 0 |
28/07/2022 |
30.27
|
11,501 | 29.86 | 30.61 | 29.58 | 0 | 0 | 0 |
27/07/2022 |
29.86
|
4,900 | 29.86 | 29.86 | 29.58 | 0 | 0 | 0 |
26/07/2022 |
29.86
|
7,700 | 30.13 | 30.13 | 29.65 | 2,500 | 0 | 0.1 |
25/07/2022 |
30.13
|
9,100 | 29.86 | 32.82 | 28.96 | 1,900 | 0 | 0.1 |
22/07/2022 |
29.86
|
3,243 | 30.13 | 30.13 | 29.38 | 0 | 0 | 0 |
21/07/2022 |
30.13
|
3,862 | 29.86 | 32.82 | 29.79 | 0 | 0 | 0 |
20/07/2022 |
29.86
|
4,000 | 29.72 | 29.93 | 29.10 | 0 | 0 | 0 |
19/07/2022 |
29.72
|
1,810 | 29.58 | 29.72 | 29.58 | 0 | 0 | 0 |
18/07/2022 |
29.58
|
4,831 | 29.44 | 29.86 | 29.44 | 100 | 0 | 0.0 |
15/07/2022 |
29.44
|
8,698 | 29.44 | 29.44 | 28.69 | 0 | 0 | 0 |
14/07/2022 |
29.44
|
8,800 | 29.24 | 29.51 | 29.24 | 0 | 0 | 0 |
13/07/2022 |
29.24
|
8,700 | 29.44 | 29.51 | 29.10 | 0 | 0 | 0 |
12/07/2022 |
29.44
|
28,366 | 28.62 | 29.72 | 28.41 | 0 | 0 | 0 |
11/07/2022 |
28.62
|
18,800 | 29.38 | 29.38 | 28.21 | 0 | 0 | 0 |
08/07/2022 |
29.38
|
11,680 | 28.55 | 29.58 | 28.55 | 2,800 | 0 | 0.1 |
07/07/2022 |
28.55
|
7,938 | 28.89 | 28.89 | 28.48 | 0 | 2,200 | -0.1 |
06/07/2022 |
28.89
|
4,602 | 29.10 | 29.38 | 28.21 | 0 | 1,200 | -0.0 |
05/07/2022 |
29.10
|
1,400 | 29.24 | 29.24 | 28.62 | 0 | 0 | 0 |
04/07/2022 |
29.24
|
19,500 | 29.38 | 29.38 | 28.89 | 0 | 0 | 0 |
01/07/2022 |
29.38
|
9,900 | 29.51 | 29.51 | 28.82 | 800 | 0 | 0.0 |
30/06/2022 |
29.51
|
4,200 | 29.65 | 29.65 | 29.03 | 0 | 0 | 0 |
29/06/2022 |
29.65
|
6,096 | 29.79 | 29.79 | 28.89 | 0 | 0 | 0 |
28/06/2022 |
29.79
|
7,600 | 29.72 | 29.79 | 29.10 | 0 | 0 | 0 |
27/06/2022 |
29.72
|
1,600 | 29.72 | 29.86 | 29.10 | 0 | 0 | 0 |
24/06/2022 |
29.72
|
12,802 | 29.44 | 29.79 | 26.55 | 0 | 0 | 0 |
23/06/2022 |
29.44
|
10,100 | 29.93 | 30.06 | 28.69 | 0 | 0 | 0 |
22/06/2022 |
29.93
|
7,800 | 29.24 | 30.13 | 28.69 | 0 | 0 | 0 |
21/06/2022 |
29.24
|
10,104 | 31.37 | 31.37 | 28.48 | 0 | 0 | 0 |
20/06/2022 |
31.37
|
14,106 | 32.33 | 32.33 | 29.65 | 0 | 0 | 0 |
17/06/2022 |
32.33
|
16,510 | 33.92 | 33.92 | 31.65 | 0 | 0 | 0 |
16/06/2022 |
33.92
|
10,400 | 33.98 | 34.74 | 33.92 | 0 | 0 | 0 |
15/06/2022 |
33.98
|
6,610 | 34.40 | 34.47 | 33.02 | 0 | 0 | 0 |
14/06/2022 |
34.40
|
6,600 | 34.67 | 35.09 | 34.05 | 0 | 0 | 0 |
13/06/2022 |
34.67
|
17,600 | 36.12 | 36.12 | 34.40 | 0 | 0 | 0 |
10/06/2022 |
36.12
|
2,583 | 36.19 | 36.25 | 35.22 | 0 | 0 | 0 |
09/06/2022 |
36.19
|
8,646 | 35.84 | 36.19 | 35.50 | 1,600 | 0 | 0.1 |
08/06/2022 |
35.84
|
11,831 | 35.64 | 35.84 | 34.53 | 0 | 0 | 0 |
07/06/2022 |
35.64
|
6,230 | 35.36 | 35.64 | 34.12 | 700 | 54 | 0.0 |
06/06/2022 |
35.36
|
5,623 | 35.70 | 35.98 | 34.81 | 0 | 8 | -0.0 |
03/06/2022 |
35.70
|
5,900 | 35.98 | 36.25 | 35.70 | 1,500 | 0 | 0.1 |
02/06/2022 |
35.98
|
14,225 | 35.57 | 36.39 | 35.57 | 700 | 0 | 0.0 |
01/06/2022 |
35.57
|
16,421 | 36.05 | 36.05 | 35.43 | 0 | 0 | 0 |
31/05/2022 |
36.05
|
18,740 | 35.50 | 36.32 | 35.50 | 200 | 0 | 0.0 |
30/05/2022 |
35.50
|
26,156 | 35.43 | 35.70 | 35.29 | 0 | 0 | 0 |
27/05/2022 |
35.43
|
8,571 | 35.36 | 35.70 | 35.36 | 0 | 0 | 0 |
26/05/2022 |
35.36
|
14,772 | 35.36 | 36.67 | 35.15 | 0 | 100 | -0.0 |
25/05/2022 |
35.36
|
14,748 | 34.53 | 35.57 | 34.47 | 0 | 0 | 0 |
24/05/2022 |
34.53
|
8,256 | 34.74 | 34.74 | 34.40 | 0 | 0 | 0 |
23/05/2022 |
34.74
|
22,500 | 35.77 | 36.74 | 34.74 | 0 | 0 | 0 |
20/05/2022 |
35.77
|
14,550 | 36.25 | 36.67 | 35.77 | 0 | 0 | 0 |
19/05/2022 |
36.25
|
2,400 | 36.46 | 36.46 | 35.77 | 0 | 0 | 0 |
18/05/2022 |
36.46
|
6,350 | 36.81 | 36.87 | 36.25 | 2,000 | 0 | 0.1 |
17/05/2022 |
36.81
|
17,610 | 36.46 | 36.81 | 34.40 | 0 | 0 | 0 |
16/05/2022 |
36.46
|
12,700 | 36.60 | 36.74 | 35.09 | 6,600 | 1,500 | 0.3 |
13/05/2022 |
36.60
|
9,120 | 37.77 | 37.77 | 35.09 | 4,300 | 0 | 0.2 |
12/05/2022 |
37.77
|
6,630 | 38.46 | 38.46 | 37.15 | 3,200 | 0 | 0.2 |
11/05/2022 |
38.46
|
10,387 | 38.39 | 38.46 | 37.56 | 4,700 | 0 | 0.3 |
10/05/2022 |
38.39
|
21,700 | 37.84 | 38.39 | 37.22 | 6,300 | 0 | 0.3 |
09/05/2022 |
37.84
|
29,532 | 38.80 | 38.80 | 36.81 | 6,900 | 7,600 | -0.0 |
06/05/2022 |
38.80
|
27,910 | 40.31 | 40.31 | 38.53 | 4,000 | 0 | 0.2 |
05/05/2022 |
40.31
|
9,059 | 39.35 | 40.31 | 39.42 | 0 | 0 | 0 |
04/05/2022 |
39.35
|
47,410 | 41.83 | 41.83 | 38.53 | 19,200 | 25,500 | -0.3 |
29/04/2022 |
41.83
|
64,896 | 39.49 | 42.31 | 37.56 | 27,000 | 0 | 1.5 |
28/04/2022 |
39.49
|
6,605 | 38.87 | 39.49 | 39.14 | 3,200 | 0 | 0.2 |
27/04/2022 |
38.87
|
9,228 | 38.80 | 39.01 | 38.53 | 4,200 | 0 | 0.2 |