Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-12-09) |
1.80 | 4.68% | 68,811,600 | -3,598,608 | -168.8 |
37.55
40.40
40.35
|
2 tháng
(2024-11-11) |
1.97 | 5.13% | 105,006,800 | -5,529,908 | -257.4 |
36.74
40.40
40.35
|
3 tháng
(2024-10-10) |
-0.72 | -1.74% | 152,160,100 | -11,984,308 | -570.2 |
36.74
41.57
40.35
|
6 tháng
(2024-07-12) |
1.89 | 4.90% | 298,074,900 | -14,656,933 | -706.7 |
36.74
41.82
40.35
|
12 tháng
(2024-01-15) |
1.89 | 4.90% | 521,514,000 | -24,513,892 | -1,208.1 |
35.74
44.96
40.35
|
24 tháng
(2023-01-19) |
6.70 | 19.89% | 809,287,700 | -21,789,269 | -1,083.2 |
29.34
44.96
40.35
|
36 tháng
(2022-01-24) |
6 | 17.46% | 1,272,176,600 | -235,839 | -227.6 |
20.90
44.96
40.35
|
60 tháng
(2020-02-04) |
9.35 | 30.12% | 2,352,000,940 | -50,874,959 | -2,250.0 |
17.58
44.96
40.35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/08/2022 |
29.70
|
981,400 | 30.07 | 30.14 | 29.70 | 48,300 | 99,100 | -2.1 |
15/08/2022 |
30.07
|
3,772,200 | 28.75 | 30.18 | 28.82 | 590,000 | 322,700 | 11.0 |
12/08/2022 |
28.75
|
1,639,000 | 28.09 | 28.75 | 27.98 | 375,200 | 288,100 | 3.4 |
11/08/2022 |
28.09
|
1,739,100 | 28.16 | 28.82 | 28.02 | 355,300 | 31,800 | 12.4 |
10/08/2022 |
28.16
|
987,000 | 28.35 | 28.46 | 28.16 | 13,200 | 96,100 | -3.2 |
09/08/2022 |
28.35
|
1,567,700 | 28.46 | 28.75 | 28.31 | 2,300 | 168,100 | -6.4 |
08/08/2022 |
28.46
|
987,900 | 28.60 | 28.79 | 28.38 | 210,200 | 3,300 | 8.0 |
05/08/2022 |
28.60
|
1,029,400 | 28.82 | 28.82 | 28.24 | 53,000 | 29,500 | 0.9 |
04/08/2022 |
28.82
|
2,421,700 | 28.82 | 29.08 | 28.24 | 629,900 | 65,800 | 22.2 |
03/08/2022 |
28.82
|
2,146,200 | 28.24 | 28.82 | 27.80 | 754,100 | 11,900 | 29.2 |
02/08/2022 |
28.24
|
1,951,800 | 28.60 | 28.60 | 28.02 | 236,500 | 35,100 | 7.8 |
01/08/2022 |
28.60
|
3,367,400 | 27.36 | 28.60 | 27.36 | 1,079,500 | 21,800 | 41.3 |
29/07/2022 |
27.36
|
4,174,700 | 26.77 | 27.80 | 26.88 | 427,000 | 179,500 | 9.2 |
28/07/2022 |
26.77
|
2,049,800 | 26.07 | 27.03 | 26.18 | 587,000 | 29,300 | 20.4 |
27/07/2022 |
26.07
|
725,200 | 26.07 | 26.14 | 25.67 | 93,000 | 0 | 3.3 |
26/07/2022 |
26.07
|
885,800 | 25.96 | 26.40 | 26.03 | 17,500 | 21,600 | -0.1 |
25/07/2022 |
25.96
|
1,196,800 | 26.03 | 26.33 | 25.52 | 16,000 | 35,700 | -0.7 |
22/07/2022 |
26.03
|
1,247,400 | 26.77 | 27.06 | 26.03 | 21,400 | 21,100 | -2.5 |
21/07/2022 |
26.77
|
1,519,100 | 26.70 | 27.03 | 26.55 | 18,200 | 180,500 | -5.9 |
20/07/2022 |
26.70
|
1,587,800 | 26.14 | 27.06 | 26.37 | 20,100 | 33,700 | -0.5 |
19/07/2022 |
26.14
|
976,900 | 26.03 | 26.29 | 25.67 | 34,400 | 3,300 | 1.1 |
18/07/2022 |
26.03
|
1,698,400 | 26.25 | 26.40 | 25.96 | 576,500 | 1,900 | 20.4 |
15/07/2022 |
26.25
|
1,387,300 | 26.51 | 26.95 | 26.25 | 339,600 | 235,200 | 3.7 |
14/07/2022 |
26.51
|
1,504,200 | 26.44 | 27.06 | 26.22 | 297,800 | 2,900 | 10.7 |
13/07/2022 |
26.44
|
2,657,100 | 26.70 | 27.28 | 26.25 | 98,600 | 383,800 | -10.3 |
12/07/2022 |
26.70
|
1,671,000 | 25.30 | 26.77 | 25.08 | 247,400 | 12,300 | 8.6 |
11/07/2022 |
25.30
|
2,058,500 | 25.67 | 25.78 | 24.20 | 368,200 | 336,800 | 1.1 |
08/07/2022 |
25.67
|
1,979,400 | 26.62 | 26.73 | 25.67 | 106,300 | 65,900 | 1.1 |
07/07/2022 |
26.62
|
2,824,700 | 26.11 | 26.88 | 25.15 | 1,029,900 | 984,100 | 1.7 |
06/07/2022 |
26.11
|
2,731,600 | 26.62 | 27.06 | 26.03 | 678,200 | 1,051,316 | -13.3 |
05/07/2022 |
26.62
|
4,933,500 | 25.70 | 27.50 | 25.67 | 301,000 | 948,559 | -23.5 |
04/07/2022 |
25.70
|
1,827,500 | 25.70 | 26.22 | 25.59 | 9,700 | 253,800 | -8.6 |
01/07/2022 |
25.70
|
3,520,700 | 24.57 | 26.18 | 23.54 | 414,300 | 659,000 | -8.6 |
30/06/2022 |
24.57
|
1,498,400 | 25.59 | 25.67 | 24.57 | 194,900 | 219,500 | -0.8 |
29/06/2022 |
25.59
|
2,342,200 | 24.68 | 25.59 | 24.20 | 1,105,000 | 47,500 | 36.5 |
28/06/2022 |
24.68
|
2,412,700 | 23.28 | 24.90 | 23.17 | 572,600 | 299,900 | 9.2 |
27/06/2022 |
23.28
|
826,300 | 22.88 | 23.32 | 22.84 | 301,800 | 355,700 | -1.7 |
24/06/2022 |
22.88
|
1,328,200 | 22.73 | 23.65 | 22.81 | 360,200 | 364,000 | -0.1 |
23/06/2022 |
22.73
|
422,300 | 22.37 | 22.73 | 22.04 | 21,400 | 21,100 | 0.0 |
22/06/2022 |
22.37
|
1,532,700 | 22.22 | 23.17 | 21.85 | 31,100 | 125,600 | -2.9 |
21/06/2022 |
22.22
|
1,403,700 | 21.63 | 22.48 | 21.23 | 467,300 | 170,800 | 9.0 |
20/06/2022 |
21.63
|
972,600 | 23.17 | 23.32 | 21.63 | 80,500 | 201,200 | -3.7 |
17/06/2022 |
23.17
|
1,218,700 | 23.69 | 23.69 | 22.88 | 200,300 | 313,300 | -3.6 |
16/06/2022 |
23.69
|
1,293,500 | 23.47 | 24.05 | 23.47 | 579,900 | 26,000 | 17.9 |
15/06/2022 |
23.47
|
1,366,100 | 23.69 | 23.83 | 22.73 | 448,100 | 47,600 | 12.8 |
14/06/2022 |
23.69
|
1,178,900 | 23.43 | 24.05 | 22.81 | 655,700 | 17,000 | 20.6 |
13/06/2022 |
23.43
|
1,446,900 | 24.79 | 24.79 | 23.43 | 191,200 | 121,000 | 2.2 |
10/06/2022 |
24.79
|
786,000 | 25.30 | 25.30 | 24.79 | 10,300 | 5,300 | 0.2 |
09/06/2022 |
25.30
|
394,400 | 25.15 | 25.48 | 25.01 | 13,000 | 19,800 | -0.2 |
08/06/2022 |
25.15
|
982,900 | 24.64 | 25.52 | 24.68 | 13,300 | 38,300 | -0.9 |
07/06/2022 |
24.64
|
1,172,500 | 25.08 | 25.08 | 24.27 | 600 | 78,800 | -2.6 |
06/06/2022 |
25.08
|
918,800 | 25.19 | 25.41 | 24.79 | 98,200 | 115,700 | -0.6 |
03/06/2022 |
25.19
|
570,700 | 25.45 | 25.48 | 24.93 | 19,000 | 21,500 | -0.1 |
02/06/2022 |
25.45
|
905,200 | 25.78 | 25.81 | 25.30 | 8,900 | 40,500 | -1.1 |
01/06/2022 |
25.78
|
1,071,100 | 25.89 | 26.07 | 25.63 | 84,500 | 72,300 | 0.4 |
31/05/2022 |
25.89
|
1,027,300 | 26.22 | 26.22 | 25.67 | 64,800 | 119,700 | -1.9 |
30/05/2022 |
26.22
|
1,088,100 | 25.89 | 26.29 | 25.81 | 27,100 | 13,600 | 0.5 |
27/05/2022 |
25.89
|
891,000 | 25.74 | 25.96 | 25.59 | 31,400 | 6,000 | 0.9 |
26/05/2022 |
25.74
|
1,194,100 | 25.59 | 26.22 | 25.67 | 2,800 | 76,200 | -2.6 |
25/05/2022 |
25.59
|
1,066,800 | 24.75 | 25.74 | 24.93 | 77,900 | 67,200 | 0.4 |
24/05/2022 |
24.75
|
768,000 | 24.46 | 24.82 | 24.27 | 28,200 | 17,100 | 0.4 |
23/05/2022 |
24.46
|
1,002,800 | 25.30 | 25.45 | 24.20 | 3,200 | 110,100 | -3.6 |
20/05/2022 |
25.30
|
1,128,100 | 25.41 | 25.59 | 25.15 | 545,700 | 39,800 | 17.5 |
19/05/2022 |
25.41
|
895,100 | 25.59 | 25.67 | 24.86 | 106,400 | 160,100 | -1.9 |
18/05/2022 |
25.59
|
1,288,800 | 25.26 | 26.03 | 25.08 | 100,600 | 113,900 | -0.5 |
17/05/2022 |
25.26
|
1,116,800 | 23.61 | 25.26 | 23.50 | 92,200 | 111,200 | -0.7 |
16/05/2022 |
23.61
|
1,280,700 | 23.32 | 24.38 | 23.61 | 121,200 | 111,900 | 0.3 |
13/05/2022 |
23.32
|
2,353,900 | 24.64 | 24.93 | 23.32 | 499,700 | 200,900 | 9.8 |
12/05/2022 |
24.64
|
1,507,900 | 26.48 | 26.48 | 24.64 | 214,200 | 215,400 | -0.3 |
11/05/2022 |
26.48
|
862,900 | 26.25 | 26.48 | 25.70 | 106,300 | 65,900 | 1.5 |
10/05/2022 |
26.25
|
1,727,600 | 25.26 | 26.33 | 24.57 | 324,900 | 79,000 | 8.8 |
09/05/2022 |
25.26
|
2,414,100 | 27.14 | 27.14 | 25.26 | 39,700 | 51,300 | -0.4 |
06/05/2022 |
27.14
|
1,579,600 | 28.02 | 28.02 | 27.14 | 27,500 | 38,300 | -0.4 |
05/05/2022 |
28.02
|
1,990,600 | 27.32 | 28.02 | 27.14 | 27,700 | 56,800 | -1.1 |
04/05/2022 |
27.32
|
1,561,000 | 27.32 | 27.65 | 27.10 | 372,500 | 37,200 | 12.5 |
29/04/2022 |
27.32
|
1,518,600 | 26.92 | 27.69 | 26.99 | 10,900 | 63,000 | -1.9 |
28/04/2022 |
26.92
|
974,900 | 27.28 | 27.28 | 26.92 | 28,100 | 57,300 | -1.1 |
27/04/2022 |
27.28
|
748,100 | 27.06 | 27.50 | 26.73 | 3,700 | 58,500 | -2.0 |
26/04/2022 |
27.06
|
1,857,800 | 26.29 | 27.32 | 25.78 | 381,900 | 61,700 | 11.6 |
25/04/2022 |
26.29
|
2,945,400 | 28.24 | 28.31 | 26.29 | 436,500 | 145,700 | 10.8 |
22/04/2022 |
28.24
|
2,628,900 | 28.24 | 28.68 | 27.87 | 806,800 | 991,000 | -7.0 |
21/04/2022 |
28.24
|
2,094,100 | 27.83 | 28.42 | 27.61 | 189,800 | 8,100 | 6.9 |
20/04/2022 |
27.83
|
1,458,300 | 27.83 | 28.46 | 27.76 | 215,000 | 156,800 | 2.2 |
19/04/2022 |
27.83
|
2,322,500 | 27.83 | 28.75 | 27.50 | 951,700 | 227,700 | 28.0 |
18/04/2022 |
27.83
|
2,820,600 | 28.82 | 29.12 | 27.72 | 31,600 | 151,900 | -4.7 |
15/04/2022 |
28.82
|
2,508,700 | 29.70 | 30.22 | 28.60 | 55,300 | 112,600 | -2.0 |
14/04/2022 |
29.70
|
1,890,900 | 30.00 | 30.36 | 29.70 | 283,600 | 88,900 | 7.9 |
13/04/2022 |
30.00
|
1,996,100 | 29.67 | 30.36 | 29.41 | 101,700 | 27,800 | 3.0 |
12/04/2022 |
29.67
|
3,187,500 | 30.73 | 31.02 | 29.67 | 17,300 | 125,300 | -4.5 |
08/04/2022 |
30.73
|
3,146,100 | 31.57 | 31.68 | 30.66 | 33,100 | 44,300 | -0.5 |
07/04/2022 |
31.57
|
3,152,800 | 31.90 | 32.53 | 31.57 | 48,100 | 320,600 | -11.9 |
06/04/2022 |
31.90
|
3,242,600 | 31.76 | 32.12 | 31.28 | 20,100 | 598,300 | -24.8 |
05/04/2022 |
31.76
|
2,905,000 | 32.45 | 32.45 | 31.65 | 27,800 | 166,200 | -6.0 |
04/04/2022 |
32.45
|
2,081,900 | 32.53 | 32.97 | 32.45 | 10,700 | 74,600 | -2.8 |
01/04/2022 |
32.53
|
3,165,900 | 31.90 | 32.64 | 31.83 | 52,700 | 7,200 | 2.0 |
31/03/2022 |
31.90
|
1,444,000 | 31.94 | 32.23 | 31.83 | 393,500 | 54,800 | 14.8 |
30/03/2022 |
31.94
|
3,512,800 | 31.10 | 33.00 | 30.58 | 142,300 | 75,000 | 3.0 |
29/03/2022 |
31.10
|
1,733,800 | 30.51 | 31.17 | 30.44 | 203,800 | 35,700 | 7.1 |
28/03/2022 |
30.51
|
3,983,900 | 31.87 | 31.87 | 30.40 | 45,500 | 241,000 | -8.2 |
25/03/2022 |
31.87
|
1,969,000 | 31.61 | 32.16 | 31.24 | 19,600 | 6,100 | 0.6 |