Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.70 | -4.39% | 51,514,000 | -481,354 | -7.6 |
14.85
15.95
15.20
|
2 tháng
(2024-07-22) |
-0.35 | -2.24% | 125,149,900 | 4,657 | -0.2 |
13.60
15.95
15.20
|
3 tháng
(2024-06-24) |
-0.95 | -5.86% | 194,183,800 | -8,033 | -0.6 |
13.60
16.60
15.20
|
6 tháng
(2024-03-25) |
-3.50 | -18.68% | 559,402,000 | -927,043 | -19.7 |
13.60
19.05
15.20
|
12 tháng
(2023-09-26) |
-2.15 | -12.35% | 1,802,798,300 | -4,764,034 | -88.0 |
13.29
19.05
15.20
|
24 tháng
(2022-10-03) |
-1.59 | -9.43% | 3,551,102,900 | -1,350,381 | -79.3 |
10.06
22.45
15.20
|
36 tháng
(2021-10-06) |
-2.52 | -14.20% | 5,414,446,900 | -44,465,523 | -1,581.3 |
10.06
54.16
15.20
|
60 tháng
(2019-10-17) |
-6.16 | -28.79% | 6,294,898,480 | -130,901,693 | -3,229.3 |
10.06
54.16
15.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2022 |
21.42
|
4,366,700 | 21.52 | 21.66 | 20.35 | 276,200 | 266,800 | 0.4 |
26/04/2022 |
21.52
|
9,989,800 | 20.81 | 21.61 | 19.36 | 454,000 | 97,000 | 7.8 |
25/04/2022 |
20.81
|
3,690,000 | 22.36 | 22.45 | 20.81 | 8,400 | 139,200 | -3.0 |
22/04/2022 |
22.36
|
11,020,400 | 21.19 | 22.36 | 19.74 | 1,145,400 | 2,146,200 | -22.2 |
21/04/2022 |
21.19
|
11,807,300 | 22.78 | 22.78 | 21.19 | 180,100 | 2,421,300 | -50.9 |
20/04/2022 |
22.78
|
9,482,300 | 24.46 | 24.98 | 22.78 | 720,300 | 2,409,600 | -41.7 |
19/04/2022 |
24.46
|
6,221,700 | 26.29 | 26.80 | 24.46 | 331,500 | 9,200 | 8.8 |
18/04/2022 |
26.29
|
5,069,200 | 27.69 | 27.69 | 25.77 | 820,200 | 10,900 | 22.8 |
15/04/2022 |
27.69
|
5,564,200 | 27.13 | 28.34 | 26.66 | 1,809,200 | 4,000 | 45.7 |
14/04/2022 |
27.13
|
3,006,000 | 27.13 | 27.31 | 26.29 | 6,600 | 3,800 | 0.1 |
13/04/2022 |
27.13
|
7,036,100 | 26.66 | 27.13 | 25.12 | 43,800 | 132,500 | -2.4 |
12/04/2022 |
26.66
|
6,816,300 | 28.62 | 28.91 | 26.66 | 129,300 | 13,000 | 3.3 |
08/04/2022 |
28.62
|
3,289,900 | 29.47 | 29.79 | 28.58 | 103,200 | 6,300 | 3.0 |
07/04/2022 |
29.47
|
3,814,300 | 29.93 | 30.31 | 29.19 | 701,600 | 12,100 | 21.7 |
06/04/2022 |
29.93
|
9,821,300 | 29.51 | 30.82 | 29.05 | 600,400 | 10,000 | 19.0 |
05/04/2022 |
29.51
|
5,531,400 | 29.51 | 29.93 | 28.81 | 106,500 | 1,600 | 3.3 |
04/04/2022 |
29.51
|
7,143,600 | 30.40 | 30.40 | 29.23 | 68,600 | 10,500 | 1.8 |
01/04/2022 |
30.40
|
8,112,700 | 28.62 | 30.40 | 28.16 | 984,800 | 32,700 | 30.3 |
31/03/2022 |
28.62
|
6,202,500 | 28.30 | 29.09 | 28.44 | 253,300 | 12,700 | 7.4 |
30/03/2022 |
28.30
|
14,175,700 | 30.21 | 30.21 | 28.11 | 37,500 | 1,089,600 | -32.4 |
29/03/2022 |
30.21
|
7,414,700 | 28.81 | 30.68 | 28.91 | 256,200 | 299,640 | -1.0 |
28/03/2022 |
28.81
|
14,815,800 | 30.73 | 30.73 | 28.62 | 8,000 | 209,000 | -6.3 |
25/03/2022 |
30.73
|
13,260,300 | 31.43 | 31.76 | 30.40 | 12,600 | 26,900 | -0.5 |
24/03/2022 |
31.43
|
9,384,100 | 31.52 | 31.99 | 31.24 | 147,200 | 83,900 | 2.2 |
23/03/2022 |
31.52
|
10,027,800 | 31.95 | 32.69 | 31.38 | 69,000 | 63,400 | 0.2 |
22/03/2022 |
31.95
|
16,822,300 | 29.89 | 31.95 | 30.31 | 98,700 | 106,200 | -0.2 |
21/03/2022 |
29.89
|
11,584,600 | 28.86 | 30.12 | 29.00 | 93,700 | 52,800 | 1.3 |
18/03/2022 |
28.86
|
5,085,000 | 28.58 | 29.47 | 28.34 | 5,100 | 0 | 0.2 |
17/03/2022 |
28.58
|
3,874,700 | 28.72 | 29.19 | 28.58 | 9,600 | 12,700 | -0.1 |
16/03/2022 |
28.72
|
4,461,300 | 28.48 | 29.47 | 28.53 | 9,500 | 185,400 | -5.4 |
15/03/2022 |
28.48
|
4,809,600 | 27.13 | 28.53 | 27.36 | 199,500 | 79,700 | 3.7 |
14/03/2022 |
27.13
|
7,034,300 | 27.83 | 28.20 | 26.71 | 111,100 | 34,500 | 2.2 |
11/03/2022 |
27.83
|
7,587,200 | 28.86 | 28.86 | 27.64 | 14,200 | 5,800 | 0.3 |
10/03/2022 |
28.86
|
4,572,600 | 28.34 | 29.47 | 28.81 | 204,800 | 5,200 | 6.2 |
09/03/2022 |
28.34
|
10,461,500 | 29.09 | 29.70 | 27.55 | 107,000 | 69,400 | 1.1 |
08/03/2022 |
29.09
|
11,866,900 | 31.10 | 31.10 | 29.00 | 16,100 | 46,100 | -1.0 |
07/03/2022 |
31.10
|
8,824,400 | 31.34 | 32.13 | 30.78 | 2,800 | 258,100 | -8.6 |
04/03/2022 |
31.34
|
10,417,100 | 30.54 | 32.09 | 30.64 | 14,100 | 92,800 | -2.6 |
03/03/2022 |
30.54
|
8,485,600 | 30.78 | 31.20 | 30.17 | 60,800 | 42,900 | 0.6 |
02/03/2022 |
30.78
|
7,197,200 | 31.24 | 31.81 | 30.50 | 47,600 | 661,500 | -20.3 |
01/03/2022 |
31.24
|
9,173,200 | 30.12 | 31.71 | 29.93 | 193,800 | 303,700 | -3.7 |
28/02/2022 |
30.12
|
8,462,200 | 30.78 | 31.57 | 30.12 | 42,700 | 328,500 | -9.3 |
25/02/2022 |
30.78
|
9,656,900 | 31.34 | 32.27 | 30.68 | 28,800 | 218,900 | -6.4 |
24/02/2022 |
31.34
|
13,635,700 | 32.79 | 33.21 | 30.50 | 37,400 | 344,800 | -10.3 |
23/02/2022 |
32.79
|
10,747,100 | 31.52 | 33.44 | 30.96 | 26,900 | 142,900 | -3.9 |
22/02/2022 |
31.52
|
23,262,800 | 31.20 | 32.27 | 29.84 | 80,800 | 598,800 | -17.4 |
21/02/2022 |
31.20
|
14,288,600 | 29.19 | 31.20 | 30.03 | 31,000 | 123,700 | -3.0 |
18/02/2022 |
29.19
|
10,754,600 | 27.31 | 29.19 | 26.75 | 159,800 | 119,600 | 1.0 |
17/02/2022 |
27.31
|
14,225,100 | 27.31 | 28.95 | 27.31 | 396,500 | 367,500 | 1.0 |
16/02/2022 |
27.31
|
11,386,900 | 25.54 | 27.31 | 25.72 | 173,100 | 2,100 | 4.9 |
15/02/2022 |
25.54
|
6,996,600 | 24.56 | 25.82 | 24.60 | 387,100 | 129,600 | 7.2 |
14/02/2022 |
24.56
|
10,164,200 | 25.12 | 25.82 | 23.99 | 28,400 | 45,900 | -0.5 |
11/02/2022 |
25.12
|
8,061,300 | 26.61 | 26.61 | 24.98 | 40,000 | 460,700 | -11.5 |
10/02/2022 |
26.61
|
6,959,200 | 25.82 | 27.27 | 25.82 | 204,800 | 90,300 | 3.4 |
09/02/2022 |
25.82
|
16,859,500 | 25.49 | 26.43 | 23.71 | 409,300 | 28,500 | 10.3 |
08/02/2022 |
25.49
|
11,735,500 | 27.41 | 27.41 | 25.49 | 69,600 | 370,700 | -8.3 |
07/02/2022 |
27.41
|
7,338,500 | 26.19 | 28.02 | 26.24 | 219,500 | 9,900 | 6.1 |
28/01/2022 |
26.19
|
12,220,000 | 25.68 | 26.94 | 23.99 | 262,200 | 69,700 | 5.0 |
27/01/2022 |
25.68
|
10,495,500 | 27.60 | 27.60 | 25.68 | 196,700 | 40,700 | 4.3 |
26/01/2022 |
27.60
|
15,912,100 | 29.65 | 30.68 | 27.60 | 234,500 | 21,900 | 6.0 |
25/01/2022 |
29.65
|
18,365,400 | 31.85 | 31.85 | 29.65 | 247,300 | 33,300 | 6.8 |
24/01/2022 |
31.85
|
8,466,800 | 34.24 | 35.08 | 31.85 | 33,200 | 154,100 | -4.2 |
21/01/2022 |
34.24
|
8,134,500 | 33.49 | 34.24 | 32.83 | 119,700 | 1,082,800 | -35.2 |
20/01/2022 |
33.49
|
34,066,700 | 34.42 | 36.39 | 32.04 | 131,300 | 996,500 | -30.3 |
19/01/2022 |
34.42
|
123,500 | 37.00 | 37.00 | 34.42 | 200 | 0 | 0.0 |
18/01/2022 |
37.00
|
77,700 | 39.76 | 39.76 | 37.00 | 23,100 | 10,000 | 0.5 |
17/01/2022 |
39.76
|
1,265,900 | 42.70 | 42.70 | 39.76 | 1,200 | 0 | 0.1 |
14/01/2022 |
42.70
|
601,900 | 45.88 | 45.88 | 42.70 | 7,000 | 0 | 0.3 |
13/01/2022 |
45.88
|
268,900 | 49.30 | 49.30 | 45.88 | 31,700 | 0 | 1.6 |
12/01/2022 |
49.30
|
977,500 | 52.95 | 52.95 | 49.30 | 8,400 | 0 | 0.4 |
11/01/2022 |
52.95
|
16,317,400 | 50.42 | 53.88 | 49.86 | 253,600 | 459,700 | -11.7 |
10/01/2022 |
50.42
|
17,062,300 | 54.16 | 57.62 | 50.42 | 160,700 | 3,963,500 | -226.1 |
07/01/2022 |
54.16
|
10,439,800 | 50.70 | 54.16 | 49.58 | 62,600 | 475,100 | -23.1 |
06/01/2022 |
50.70
|
14,234,200 | 49.58 | 53.04 | 49.11 | 42,100 | 810,800 | -41.7 |
05/01/2022 |
49.58
|
10,243,800 | 46.40 | 49.58 | 48.18 | 25,000 | 968,100 | -49.9 |
04/01/2022 |
46.40
|
15,488,000 | 43.40 | 46.40 | 44.76 | 282,100 | 5,886,800 | -276.9 |
31/12/2021 |
43.40
|
12,447,600 | 43.40 | 44.90 | 41.30 | 5,500 | 50,800 | -2.1 |
30/12/2021 |
43.40
|
10,800,500 | 44.62 | 46.68 | 43.03 | 21,300 | 682,700 | -31.7 |
29/12/2021 |
44.62
|
11,793,800 | 41.72 | 44.62 | 43.12 | 114,100 | 367,500 | -12.0 |
28/12/2021 |
41.72
|
13,510,700 | 39.01 | 41.72 | 40.41 | 42,500 | 386,900 | -15.3 |
27/12/2021 |
39.01
|
6,920,500 | 36.48 | 39.01 | 35.55 | 266,000 | 269,000 | -0.6 |
24/12/2021 |
36.48
|
10,453,700 | 36.58 | 38.35 | 35.41 | 336,800 | 80,800 | 10.1 |
23/12/2021 |
36.58
|
26,488,500 | 39.29 | 39.29 | 36.58 | 173,200 | 242,300 | -2.8 |
22/12/2021 |
39.29
|
13,993,600 | 38.49 | 41.16 | 39.10 | 161,900 | 497,800 | -14.6 |
21/12/2021 |
38.49
|
11,616,000 | 36.01 | 38.49 | 36.48 | 60,900 | 559,100 | -20.0 |
20/12/2021 |
36.01
|
19,027,400 | 33.68 | 36.01 | 34.61 | 57,100 | 3,486,400 | -132.0 |
17/12/2021 |
33.68
|
12,137,300 | 31.66 | 33.86 | 32.37 | 28,500 | 2,487,500 | -87.7 |
16/12/2021 |
31.66
|
14,596,700 | 29.61 | 31.66 | 29.93 | 256,800 | 430,300 | -5.7 |
15/12/2021 |
29.61
|
30,714,900 | 29.89 | 31.95 | 28.53 | 27,100 | 773,500 | -24.6 |
14/12/2021 |
29.89
|
2,997,300 | 27.97 | 29.89 | 29.89 | 0 | 523,400 | -16.7 |
13/12/2021 |
27.97
|
2,310,200 | 26.15 | 27.97 | 27.97 | 55,600 | 64,400 | 0 |
10/12/2021 |
26.15
|
6,692,800 | 25.02 | 26.38 | 24.88 | 18,000 | 113,500 | -2.6 |
09/12/2021 |
25.02
|
4,565,900 | 24.04 | 25.12 | 23.76 | 316,500 | 460,900 | -3.8 |
08/12/2021 |
24.04
|
4,272,200 | 24.32 | 25.07 | 24.04 | 12,700 | 433,400 | -11.0 |
07/12/2021 |
24.32
|
5,283,100 | 23.57 | 24.70 | 23.39 | 519,400 | 423,900 | 2.4 |
06/12/2021 |
23.57
|
9,105,900 | 25.26 | 25.72 | 23.53 | 181,600 | 391,500 | -5.5 |
03/12/2021 |
25.26
|
7,645,400 | 26.80 | 27.13 | 25.26 | 4,100 | 44,900 | -1.1 |
02/12/2021 |
26.80
|
8,141,200 | 27.03 | 27.88 | 26.38 | 2,900 | 2,114,600 | -61.1 |
01/12/2021 |
27.03
|
6,572,500 | 27.78 | 28.62 | 26.94 | 17,800 | 556,800 | -15.7 |
30/11/2021 |
27.78
|
7,353,000 | 27.64 | 29.19 | 27.17 | 43,400 | 81,000 | -1.1 |