Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-0.60 | -1.20% | 856,200 | -2,100 | -0.1 |
49.05
50.50
49.50
|
2 tháng
(2024-09-23) |
0.80 | 1.64% | 1,881,000 | -40,300 | -2.0 |
48.60
50.50
49.50
|
3 tháng
(2024-08-26) |
0.25 | 0.51% | 1,987,500 | -52,200 | -2.5 |
48.40
51
49.50
|
6 tháng
(2024-05-27) |
1.30 | 2.70% | 3,740,200 | -146,000 | -7.2 |
47.10
51
49.50
|
12 tháng
(2023-11-28) |
11.49 | 30.25% | 12,242,800 | -1,669,100 | -72.3 |
37.77
51.30
49.50
|
24 tháng
(2022-12-05) |
18.96 | 62.11% | 34,343,000 | -4,367,383 | -170.4 |
29.35
51.30
49.50
|
36 tháng
(2021-12-08) |
18.37 | 59% | 108,024,600 | -7,580,847 | -291.4 |
24.61
51.30
49.50
|
60 tháng
(2019-12-19) |
28.10 | 131.30% | 295,027,580 | -11,719,667 | -312.6 |
13.22
51.30
49.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/11/2022 |
27.98
|
112,600 | 27.89 | 28.07 | 26.25 | 1,200 | 400 | 0.0 |
21/11/2022 |
27.89
|
99,100 | 27.25 | 28.62 | 26.75 | 500 | 1,900 | -0.0 |
18/11/2022 |
27.25
|
27,000 | 25.80 | 27.34 | 25.80 | 1,800 | 8,900 | -0.2 |
17/11/2022 |
25.80
|
25,500 | 24.70 | 25.98 | 24.70 | 8,500 | 200 | 0.2 |
16/11/2022 |
24.70
|
49,100 | 24.61 | 25.52 | 22.92 | 16,400 | 1,100 | 0.4 |
15/11/2022 |
24.61
|
161,200 | 26.43 | 26.43 | 24.61 | 40,400 | 30,400 | 0.3 |
14/11/2022 |
26.43
|
72,400 | 26.48 | 26.48 | 24.66 | 45,900 | 20,600 | 0.7 |
11/11/2022 |
26.48
|
6,400 | 26.39 | 26.89 | 26.25 | 400 | 700 | -0.0 |
10/11/2022 |
26.39
|
63,500 | 27.75 | 27.80 | 26.02 | 11,200 | 900 | 0.3 |
09/11/2022 |
27.75
|
48,700 | 27.80 | 28.26 | 27.57 | 11,600 | 450 | 0.3 |
08/11/2022 |
27.80
|
78,800 | 27.34 | 28.26 | 26.62 | 30,100 | 1,100 | 0.9 |
07/11/2022 |
27.34
|
56,400 | 28.26 | 28.26 | 27.30 | 5,000 | 1,400 | 0.1 |
04/11/2022 |
28.26
|
34,200 | 28.71 | 29.12 | 27.89 | 1,100 | 2,400 | -0.0 |
03/11/2022 |
28.71
|
18,200 | 28.94 | 28.94 | 28.67 | 0 | 3,600 | -0.1 |
02/11/2022 |
28.94
|
7,300 | 29.44 | 29.44 | 28.94 | 800 | 1,000 | -0.0 |
01/11/2022 |
29.44
|
7,700 | 29.44 | 29.67 | 29.12 | 400 | 0 | 0.0 |
31/10/2022 |
29.44
|
11,500 | 28.99 | 29.62 | 28.80 | 7,100 | 1,200 | 0.2 |
28/10/2022 |
28.99
|
48,700 | 29.17 | 29.67 | 28.99 | 19,860 | 33,600 | -0.4 |
27/10/2022 |
29.17
|
106,000 | 29.17 | 29.71 | 28.44 | 29,200 | 64,000 | -1.1 |
26/10/2022 |
29.17
|
25,100 | 29.85 | 30.03 | 29.12 | 15,000 | 4,900 | 0.3 |
25/10/2022 |
29.85
|
32,600 | 28.80 | 30.26 | 27.98 | 23,200 | 2,100 | 0.7 |
24/10/2022 |
28.80
|
110,800 | 29.81 | 29.81 | 28.53 | 38,500 | 4,800 | 1.1 |
21/10/2022 |
29.81
|
78,000 | 30.35 | 30.35 | 29.81 | 13,600 | 1,000 | 0.4 |
20/10/2022 |
30.35
|
44,200 | 29.85 | 30.44 | 29.62 | 9,400 | 700 | 0.3 |
19/10/2022 |
29.85
|
159,000 | 29.81 | 30.26 | 29.62 | 17,500 | 19,600 | -0.1 |
18/10/2022 |
29.81
|
73,500 | 29.40 | 30.35 | 29.62 | 36,700 | 19,200 | 0.6 |
17/10/2022 |
29.40
|
46,600 | 29.44 | 30.08 | 29.17 | 5,000 | 7,300 | -0.1 |
14/10/2022 |
29.44
|
52,100 | 28.80 | 29.44 | 28.94 | 1,600 | 19,200 | -0.6 |
13/10/2022 |
28.80
|
42,200 | 29.08 | 29.35 | 28.21 | 7,100 | 4,000 | 0.1 |
12/10/2022 |
29.08
|
30,400 | 28.71 | 29.81 | 28.21 | 5,100 | 9,400 | -0.1 |
11/10/2022 |
28.71
|
99,500 | 30.26 | 30.99 | 28.17 | 17,200 | 178,000 | -5.1 |
10/10/2022 |
30.26
|
23,700 | 29.08 | 30.90 | 28.85 | 0 | 4,800 | -0.2 |
07/10/2022 |
29.08
|
248,600 | 31.26 | 31.26 | 29.08 | 7,700 | 72,100 | -2.1 |
06/10/2022 |
31.26
|
210,000 | 33.54 | 34.09 | 31.22 | 7,400 | 49,200 | -1.4 |
05/10/2022 |
33.54
|
222,000 | 35.14 | 35.96 | 33.54 | 17,800 | 94,800 | -2.8 |
04/10/2022 |
35.14
|
174,100 | 35.23 | 36.05 | 35.14 | 6,500 | 48,200 | -1.6 |
03/10/2022 |
35.23
|
513,800 | 35.14 | 36.19 | 35.00 | 200 | 146,100 | -5.6 |
30/09/2022 |
35.14
|
521,800 | 35.27 | 36.19 | 34.64 | 2,200 | 79,000 | -3.0 |
29/09/2022 |
35.27
|
63,400 | 35.96 | 35.96 | 35.27 | 1,800 | 41,100 | -1.5 |
28/09/2022 |
35.96
|
110,600 | 35.68 | 36.19 | 35.41 | 0 | 36,800 | -1.5 |
27/09/2022 |
35.68
|
82,800 | 35.73 | 36.23 | 35.37 | 0 | 30,100 | -1.2 |
26/09/2022 |
35.73
|
774,200 | 35.91 | 36.28 | 34.77 | 2,000 | 36,150 | -1.3 |
23/09/2022 |
35.91
|
133,800 | 36.00 | 36.37 | 35.64 | 11,000 | 0 | 0.4 |
22/09/2022 |
36.00
|
367,600 | 36.28 | 36.32 | 35.59 | 7,400 | 103,100 | -3.8 |
21/09/2022 |
36.28
|
40,100 | 36.37 | 36.37 | 36.00 | 1,400 | 0 | 0.1 |
20/09/2022 |
36.37
|
510,300 | 35.55 | 36.37 | 35.64 | 2,200 | 2,600 | -0.0 |
19/09/2022 |
35.55
|
239,200 | 35.41 | 36.00 | 35.27 | 600 | 1,300 | -0.0 |
16/09/2022 |
35.41
|
151,700 | 35.46 | 35.91 | 35.27 | 3,445 | 85,300 | -3.2 |
15/09/2022 |
35.46
|
112,300 | 35.78 | 35.96 | 35.37 | 0 | 83,400 | 0.0 |
14/09/2022 |
35.78
|
51,300 | 35.91 | 35.91 | 35.41 | 700 | 0 | -0.5 |
13/09/2022 |
35.91
|
269,300 | 36.05 | 36.23 | 35.82 | 2,700 | 40,000 | -0.5 |
12/09/2022 |
36.05
|
148,900 | 36.10 | 36.19 | 35.73 | 1,600 | 30,130 | -4.0 |
09/09/2022 |
36.10
|
567,100 | 35.55 | 36.19 | 35.18 | 0 | 101,700 | -4.0 |
08/09/2022 |
35.55
|
123,000 | 35.59 | 35.96 | 35.27 | 0 | 54,900 | -2.1 |
07/09/2022 |
35.59
|
167,700 | 35.73 | 36.28 | 35.55 | 1,100 | 7,900 | -0.3 |
06/09/2022 |
35.73
|
74,600 | 36.10 | 36.37 | 35.64 | 600 | 8,000 | -0.3 |
05/09/2022 |
36.10
|
32,200 | 36.10 | 36.10 | 35.64 | 1,400 | 2,300 | -0.0 |
31/08/2022 |
36.10
|
169,800 | 35.59 | 36.28 | 35.37 | 0 | 104,800 | -4.2 |
30/08/2022 |
35.59
|
94,500 | 36.10 | 36.10 | 35.59 | 1,800 | 800 | 0.0 |
29/08/2022 |
36.10
|
82,900 | 36.41 | 36.41 | 35.55 | 1,200 | 13,200 | -0.5 |
26/08/2022 |
36.41
|
155,600 | 36.41 | 36.46 | 36.10 | 2,500 | 35,100 | -1.3 |
25/08/2022 |
36.41
|
491,600 | 36.37 | 36.46 | 35.91 | 6,100 | 413,700 | -16.3 |
24/08/2022 |
36.37
|
299,000 | 35.96 | 36.41 | 35.91 | 8,500 | 31,000 | -0.9 |
23/08/2022 |
35.96
|
276,900 | 35.96 | 36.00 | 35.50 | 8,400 | 202,200 | -7.6 |
22/08/2022 |
35.96
|
161,500 | 35.96 | 36.05 | 35.18 | 200 | 6,800 | -0.3 |
19/08/2022 |
35.96
|
147,100 | 36.37 | 36.37 | 35.64 | 0 | 13,600 | -0.5 |
18/08/2022 |
36.37
|
222,300 | 36.32 | 36.37 | 35.78 | 100 | 8,000 | -0.3 |
17/08/2022 |
36.32
|
216,500 | 36.05 | 36.37 | 35.96 | 2,500 | 0 | 0.1 |
16/08/2022 |
36.05
|
486,400 | 36.55 | 36.55 | 36.00 | 0 | 152,600 | -6.0 |
15/08/2022 |
36.55
|
183,800 | 36.82 | 36.82 | 36.41 | 1,300 | 35,600 | -1.4 |
12/08/2022 |
36.82
|
65,100 | 36.82 | 36.82 | 36.46 | 0 | 100 | -0.0 |
11/08/2022 |
36.82
|
190,100 | 36.82 | 36.92 | 36.51 | 1,300 | 53,700 | -2.1 |
10/08/2022 |
36.82
|
382,100 | 36.87 | 37.19 | 36.28 | 1,300 | 165,200 | -6.6 |
09/08/2022 |
36.87
|
239,200 | 36.73 | 36.92 | 36.55 | 0 | 34,500 | -1.4 |
08/08/2022 |
36.73
|
135,900 | 37.19 | 37.19 | 36.64 | 300 | 43,000 | -1.7 |
05/08/2022 |
37.19
|
504,500 | 36.37 | 38.28 | 36.28 | 0 | 249,700 | -10.2 |
04/08/2022 |
36.37
|
54,900 | 36.28 | 36.41 | 36.10 | 0 | 5,200 | -0.2 |
03/08/2022 |
36.28
|
265,200 | 36.19 | 36.37 | 36.00 | 0 | 105,200 | -4.2 |
02/08/2022 |
36.19
|
69,800 | 36.37 | 36.37 | 36.05 | 0 | 3,200 | -0.1 |
01/08/2022 |
36.37
|
200,300 | 36.37 | 36.46 | 36.19 | 1,500 | 93,200 | -3.7 |
29/07/2022 |
36.37
|
50,600 | 36.28 | 36.37 | 35.91 | 0 | 4,100 | -0.2 |
28/07/2022 |
36.28
|
153,200 | 36.28 | 36.46 | 36.19 | 0 | 5,700 | -0.2 |
27/07/2022 |
36.28
|
117,600 | 36.32 | 36.46 | 36.05 | 0 | 1,800 | -0.1 |
26/07/2022 |
36.32
|
302,000 | 36.23 | 36.46 | 36.05 | 2,200 | 8,900 | -0.3 |
25/07/2022 |
36.23
|
106,700 | 35.64 | 36.37 | 35.55 | 3,000 | 5,500 | -0.1 |
22/07/2022 |
35.64
|
99,500 | 36.10 | 36.23 | 35.64 | 5,200 | 90,800 | -0.3 |
21/07/2022 |
36.10
|
68,500 | 36.37 | 36.46 | 36.10 | 13,500 | 6,500 | 0.3 |
20/07/2022 |
36.37
|
203,500 | 36.37 | 36.73 | 36.14 | 1,200 | 3,500 | -0.1 |
19/07/2022 |
36.37
|
160,700 | 36.37 | 36.64 | 36.10 | 0 | 95,600 | -3.8 |
18/07/2022 |
36.37
|
263,200 | 35.73 | 36.37 | 35.64 | 1,200 | 8,100 | -0.3 |
15/07/2022 |
35.73
|
52,900 | 36.00 | 36.10 | 35.73 | 0 | 1,400 | -0.1 |
14/07/2022 |
36.00
|
31,800 | 36.37 | 36.37 | 35.91 | 1,400 | 200 | 0.0 |
13/07/2022 |
36.37
|
26,700 | 36.28 | 36.37 | 35.87 | 1,200 | 0 | 0.0 |
12/07/2022 |
36.28
|
240,600 | 36.00 | 36.41 | 35.27 | 2,500 | 5,200 | -0.1 |
11/07/2022 |
36.00
|
119,300 | 36.10 | 36.46 | 35.09 | 2,300 | 6,800 | -0.2 |
08/07/2022 |
36.10
|
60,600 | 35.96 | 37.01 | 35.78 | 0 | 8,100 | -0.2 |
07/07/2022 |
35.96
|
83,800 | 35.82 | 36.00 | 35.23 | 0 | 3,400 | -0.1 |
06/07/2022 |
35.82
|
585,600 | 35.87 | 36.37 | 35.18 | 600 | 35,400 | -1.4 |
05/07/2022 |
35.87
|
450,100 | 37.28 | 37.28 | 34.68 | 0 | 10,600 | -0.4 |
04/07/2022 |
37.28
|
95,900 | 37.10 | 37.74 | 36.92 | 18,000 | 6,900 | 0.5 |