| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-22) |
-0.25 | -0.66% | 30,212,800 | -3,319,800 | -128.6 |
37
40.70
37.90
|
|
2 tháng
(2024-09-23) |
-3.90 | -9.33% | 63,289,800 | -7,378,700 | -287.5 |
37
42.40
37.90
|
|
3 tháng
(2024-08-23) |
-2.80 | -6.88% | 87,931,700 | -2,514,000 | -87.5 |
37
42.40
37.90
|
|
6 tháng
(2024-05-27) |
-5.50 | -12.68% | 230,038,300 | -6,943,347 | -247.3 |
37
45
37.90
|
|
12 tháng
(2023-11-27) |
1.27 | 3.46% | 606,554,300 | 13,607,262 | 623.0 |
35.30
45.38
37.90
|
|
24 tháng
(2022-12-02) |
9.37 | 32.82% | 1,179,799,500 | 11,851,850 | 578.4 |
22.40
45.38
37.90
|
|
36 tháng
(2021-12-07) |
-14.63 | -27.85% | 2,076,628,300 | 52,116,717 | 1,937.3 |
17.16
62.61
37.90
|
|
60 tháng
(2019-12-18) |
19.39 | 104.72% | 3,016,937,290 | -4,240,110 | -907.3 |
12.71
62.61
37.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/11/2022 |
22.46
|
6,617,100 | 22.41 | 23.96 | 21.97 | 3,132,700 | 3,320,300 | -4.3 |
| 21/11/2022 |
22.41
|
5,515,400 | 20.95 | 22.41 | 21.92 | 3,446,100 | 2,751,888 | 16.0 |
| 18/11/2022 |
20.95
|
5,056,600 | 19.59 | 20.95 | 19.78 | 3,274,200 | 1,256,493 | 43.5 |
| 17/11/2022 |
19.59
|
3,412,800 | 18.33 | 19.59 | 18.91 | 2,454,600 | 949,300 | 30.3 |
| 16/11/2022 |
18.33
|
4,930,400 | 17.16 | 18.33 | 15.99 | 1,848,400 | 761,800 | 20.5 |
| 15/11/2022 |
17.16
|
3,072,900 | 18.42 | 18.42 | 17.16 | 2,138,100 | 732,300 | 24.8 |
| 14/11/2022 |
18.42
|
2,116,900 | 18.86 | 18.86 | 17.69 | 1,402,900 | 603,000 | 15.2 |
| 11/11/2022 |
18.86
|
3,827,300 | 18.28 | 18.96 | 17.50 | 2,605,642 | 602,300 | 38.9 |
| 10/11/2022 |
18.28
|
3,185,900 | 19.64 | 19.64 | 18.28 | 1,711,600 | 563,200 | 21.6 |
| 09/11/2022 |
19.64
|
2,462,900 | 19.44 | 20.76 | 19.15 | 907,700 | 930,708 | -0.5 |
| 08/11/2022 |
19.44
|
2,724,500 | 19.64 | 19.93 | 18.28 | 1,456,700 | 69,814 | 27.7 |
| 07/11/2022 |
19.64
|
1,769,400 | 21.10 | 21.10 | 19.64 | 68,900 | 609,055 | -10.9 |
| 04/11/2022 |
21.10
|
3,629,700 | 22.65 | 22.65 | 21.10 | 10,102 | 80,900 | -1.5 |
| 03/11/2022 |
22.65
|
1,282,500 | 22.56 | 22.75 | 21.87 | 524,600 | 398,775 | 2.9 |
| 02/11/2022 |
22.56
|
1,661,900 | 21.97 | 22.56 | 21.63 | 97,300 | 124,900 | -0.6 |
| 01/11/2022 |
21.97
|
1,532,600 | 22.17 | 22.80 | 21.97 | 100,400 | 455,000 | -8.0 |
| 31/10/2022 |
22.17
|
2,795,600 | 22.36 | 22.36 | 20.95 | 768,100 | 367,600 | 9.1 |
| 28/10/2022 |
22.36
|
2,238,900 | 22.60 | 23.28 | 22.36 | 87,109 | 989,392 | -20.8 |
| 27/10/2022 |
22.60
|
3,297,900 | 21.39 | 22.80 | 21.29 | 562,900 | 1,704,500 | -26.0 |
| 26/10/2022 |
21.39
|
3,728,100 | 20.90 | 21.83 | 20.66 | 1,094,800 | 1,575,100 | -10.3 |
| 25/10/2022 |
20.90
|
4,266,600 | 22.26 | 23.04 | 20.71 | 671,800 | 1,756,600 | -24.3 |
| 24/10/2022 |
22.26
|
3,225,100 | 23.92 | 24.26 | 22.26 | 403,400 | 346,600 | 1.5 |
| 21/10/2022 |
23.92
|
3,235,000 | 25.57 | 25.57 | 23.82 | 602,400 | 146,700 | 11.4 |
| 20/10/2022 |
25.57
|
1,188,400 | 25.96 | 26.25 | 25.37 | 180,900 | 130,200 | 1.3 |
| 19/10/2022 |
25.96
|
1,192,000 | 26.15 | 26.49 | 25.86 | 304,300 | 113,500 | 5.1 |
| 18/10/2022 |
26.15
|
2,190,500 | 25.71 | 27.12 | 26.06 | 654,900 | 55,700 | 16.1 |
| 17/10/2022 |
25.71
|
2,582,000 | 26.06 | 26.06 | 24.84 | 458,700 | 151,000 | 8.1 |
| 14/10/2022 |
26.06
|
2,952,400 | 25.37 | 26.49 | 25.76 | 1,092,100 | 230,300 | 23.1 |
| 13/10/2022 |
25.37
|
3,182,700 | 24.45 | 25.71 | 24.79 | 1,233,400 | 204,800 | 26.8 |
| 12/10/2022 |
24.45
|
3,564,800 | 22.90 | 24.45 | 22.94 | 1,792,000 | 2,000 | 45.0 |
| 11/10/2022 |
22.90
|
3,428,500 | 24.60 | 24.69 | 22.90 | 407,600 | 121,113 | 6.7 |
| 10/10/2022 |
24.60
|
4,740,300 | 24.16 | 25.28 | 23.77 | 514,500 | 77,065 | 11.1 |
| 07/10/2022 |
24.16
|
4,747,500 | 25.91 | 25.91 | 24.11 | 356,300 | 0 | 8.9 |
| 06/10/2022 |
25.91
|
2,512,500 | 27.85 | 28.00 | 25.91 | 251,700 | 207,400 | 1.2 |
| 05/10/2022 |
27.85
|
2,898,900 | 26.49 | 28.05 | 26.88 | 614,900 | 166 | 17.6 |
| 04/10/2022 |
26.49
|
3,544,200 | 27.42 | 27.81 | 26.25 | 741,600 | 168,700 | 15.6 |
| 03/10/2022 |
27.42
|
3,502,600 | 29.46 | 29.46 | 27.42 | 287,003 | 195,700 | 2.6 |
| 30/09/2022 |
29.46
|
4,256,800 | 30.33 | 31.01 | 28.29 | 227,600 | 1,164,400 | -28.4 |
| 29/09/2022 |
30.33
|
4,831,800 | 30.58 | 32.23 | 30.33 | 377,900 | 1,471,781 | -34.1 |
| 28/09/2022 |
30.58
|
3,220,600 | 30.87 | 31.60 | 30.14 | 654,600 | 1,202,114 | -17.2 |
| 27/09/2022 |
30.87
|
5,484,900 | 32.13 | 32.57 | 30.04 | 1,357,800 | 3,299,135 | -61.6 |
| 26/09/2022 |
32.13
|
10,363,500 | 34.51 | 34.51 | 32.13 | 272,000 | 5,389,600 | -169.1 |
| 23/09/2022 |
34.51
|
2,630,400 | 35.00 | 35.58 | 34.22 | 395,100 | 518,200 | -4.4 |
| 22/09/2022 |
35.00
|
5,812,200 | 35.53 | 35.53 | 33.78 | 545,500 | 3,597,518 | -109.9 |
| 21/09/2022 |
35.53
|
1,343,800 | 36.07 | 36.07 | 35.49 | 168,800 | 833,621 | -24.3 |
| 20/09/2022 |
36.07
|
2,005,700 | 35.39 | 36.17 | 34.95 | 631,200 | 105,880 | 19.5 |
| 19/09/2022 |
35.39
|
2,131,500 | 37.43 | 37.43 | 35.34 | 157,200 | 168,135 | -0.4 |
| 16/09/2022 |
37.43
|
1,731,200 | 38.69 | 38.74 | 37.28 | 9,000 | 148,700 | -5.4 |
| 15/09/2022 |
38.69
|
1,223,700 | 38.89 | 39.28 | 38.55 | 117,600 | 125,604 | 18.7 |
| 14/09/2022 |
38.89
|
1,887,200 | 38.89 | 39.33 | 37.53 | 768,200 | 300,200 | 3.9 |
| 13/09/2022 |
38.89
|
1,299,600 | 38.89 | 39.13 | 38.40 | 608,300 | 75,602 | 3.9 |
| 12/09/2022 |
38.89
|
1,560,200 | 39.08 | 39.71 | 38.89 | 343,100 | 238 | 20.1 |
| 09/09/2022 |
39.08
|
1,451,300 | 38.89 | 39.37 | 38.21 | 532,500 | 32,900 | 20.1 |
| 08/09/2022 |
38.89
|
2,154,100 | 38.40 | 39.47 | 38.21 | 742,800 | 101,700 | 25.6 |
| 07/09/2022 |
38.40
|
3,325,100 | 40.83 | 41.03 | 38.40 | 114,400 | 330,100 | -8.5 |
| 06/09/2022 |
40.83
|
897,200 | 40.98 | 41.51 | 40.74 | 253,300 | 3,200 | 10.5 |
| 05/09/2022 |
40.98
|
1,086,000 | 40.69 | 41.17 | 40.25 | 303,800 | 136,500 | 7.1 |
| 31/08/2022 |
40.69
|
2,008,100 | 41.85 | 41.85 | 40.69 | 59,200 | 393,800 | -14.0 |
| 30/08/2022 |
41.85
|
1,639,200 | 42.58 | 42.78 | 41.85 | 159,900 | 40,000 | 5.2 |
| 29/08/2022 |
42.58
|
1,593,800 | 43.12 | 43.12 | 41.76 | 116,800 | 28,800 | 3.9 |
| 26/08/2022 |
43.12
|
3,048,400 | 42.29 | 43.26 | 41.76 | 346,900 | 3,000 | 15.3 |
| 25/08/2022 |
42.29
|
1,399,700 | 41.90 | 42.53 | 41.90 | 68,000 | 100 | 3.0 |
| 24/08/2022 |
41.90
|
1,308,200 | 42.44 | 42.68 | 41.76 | 167,100 | 120,700 | 2.0 |
| 23/08/2022 |
42.44
|
1,866,200 | 41.37 | 42.44 | 41.03 | 185,600 | 181,500 | 0.2 |
| 22/08/2022 |
41.37
|
1,741,700 | 40.15 | 41.76 | 39.71 | 385,800 | 213,000 | 7.4 |
| 19/08/2022 |
40.15
|
2,310,300 | 41.51 | 41.71 | 39.86 | 196,800 | 739,900 | -22.4 |
| 18/08/2022 |
41.51
|
1,617,700 | 42.58 | 42.58 | 41.51 | 294,600 | 422,600 | -5.5 |
| 17/08/2022 |
42.58
|
2,732,700 | 41.61 | 42.92 | 41.51 | 576,800 | 24,300 | 24.2 |
| 16/08/2022 |
41.61
|
1,091,000 | 42.00 | 42.10 | 41.61 | 111,600 | 9,700 | 4.4 |
| 15/08/2022 |
42.00
|
1,330,200 | 41.22 | 42.19 | 41.12 | 188,400 | 44,900 | 6.2 |
| 12/08/2022 |
41.22
|
1,857,200 | 41.32 | 41.46 | 40.35 | 136,000 | 294,800 | -6.7 |
| 11/08/2022 |
41.32
|
1,967,300 | 41.80 | 42.78 | 40.88 | 503,700 | 94,500 | 17.4 |
| 10/08/2022 |
41.80
|
3,040,800 | 42.05 | 42.97 | 41.71 | 628,800 | 393,300 | 10.1 |
| 09/08/2022 |
42.05
|
2,019,100 | 40.98 | 42.63 | 40.74 | 713,200 | 31,300 | 29.5 |
| 08/08/2022 |
40.98
|
1,601,400 | 40.64 | 41.32 | 40.44 | 635,200 | 11,600 | 26.3 |
| 05/08/2022 |
40.64
|
1,531,600 | 40.10 | 40.64 | 39.67 | 468,800 | 0 | 19.6 |
| 04/08/2022 |
40.10
|
1,352,800 | 40.20 | 40.59 | 39.76 | 295,300 | 15,700 | 11.5 |
| 03/08/2022 |
40.20
|
1,980,900 | 39.81 | 40.74 | 39.18 | 291,100 | 3,000 | 11.9 |
| 02/08/2022 |
39.81
|
2,231,400 | 40.10 | 40.78 | 39.71 | 467,600 | 236,700 | 9.5 |
| 01/08/2022 |
40.10
|
3,005,300 | 38.06 | 40.15 | 38.21 | 1,051,800 | 560,700 | 20.3 |
| 29/07/2022 |
38.06
|
2,819,600 | 37.96 | 38.45 | 37.92 | 1,664,600 | 404,800 | 49.3 |
| 28/07/2022 |
37.96
|
3,000,300 | 37.14 | 38.55 | 37.28 | 118,300 | 0 | 4.6 |
| 27/07/2022 |
37.14
|
1,358,300 | 35.97 | 37.14 | 35.73 | 99,400 | 1,100 | 3.8 |
| 26/07/2022 |
35.97
|
1,075,900 | 36.07 | 36.75 | 35.97 | 34,900 | 0 | 1.3 |
| 25/07/2022 |
36.07
|
1,335,100 | 36.60 | 36.80 | 35.97 | 12,600 | 31,200 | -0.7 |
| 22/07/2022 |
36.60
|
985,200 | 37.14 | 37.48 | 36.60 | 481,000 | 427,700 | -0.2 |
| 21/07/2022 |
37.14
|
1,145,900 | 36.75 | 37.58 | 37.09 | 88,900 | 0 | 3.4 |
| 20/07/2022 |
36.75
|
1,425,500 | 35.97 | 37.33 | 36.26 | 92,100 | 2,800 | 3.4 |
| 19/07/2022 |
35.97
|
1,745,100 | 36.70 | 36.70 | 35.58 | 153,400 | 24,800 | 4.8 |
| 18/07/2022 |
36.70
|
1,015,800 | 37.09 | 37.53 | 36.46 | 77,300 | 1,300 | 2.9 |
| 15/07/2022 |
37.09
|
1,718,300 | 36.94 | 38.40 | 37.04 | 241,100 | 26,500 | 8.2 |
| 14/07/2022 |
36.94
|
2,482,200 | 35.97 | 37.82 | 35.58 | 64,300 | 10,400 | 2.0 |
| 13/07/2022 |
35.97
|
1,057,200 | 36.55 | 36.55 | 35.87 | 18,700 | 16,300 | 0.1 |
| 12/07/2022 |
36.55
|
1,819,800 | 35.19 | 36.55 | 35.05 | 367,600 | 249,700 | 4.4 |
| 11/07/2022 |
35.19
|
1,696,900 | 35.53 | 35.92 | 34.90 | 502,300 | 328,100 | 6.3 |
| 08/07/2022 |
35.53
|
2,147,700 | 34.51 | 36.17 | 34.76 | 904,100 | 493,800 | 6.3 |
| 07/07/2022 |
34.51
|
1,212,400 | 34.03 | 34.90 | 33.49 | 627,700 | 1,700 | 22.2 |
| 06/07/2022 |
34.03
|
1,409,900 | 34.46 | 35.00 | 33.64 | 322,800 | 344,300 | -0.8 |
| 05/07/2022 |
34.46
|
1,010,700 | 34.51 | 35.00 | 33.74 | 53,000 | 69,100 | -0.6 |
| 04/07/2022 |
34.51
|
1,076,400 | 35.05 | 36.65 | 34.51 | 240,100 | 74,800 | 6.0 |