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) |
-0.56 | -9.76% | 29,274,000 | -358,000 | -2.2 |
5.10
5.90
5.18
|
2 tháng
(2024-07-22) |
-0.42 | -7.50% | 65,207,900 | 245,300 | 1.0 |
5
5.90
5.18
|
3 tháng
(2024-06-21) |
-1.01 | -16.32% | 104,457,200 | -70,117 | -0.7 |
5
6.31
5.18
|
6 tháng
(2024-03-25) |
-2.83 | -35.33% | 531,219,300 | -522,917 | -3.4 |
5
8.30
5.18
|
12 tháng
(2023-09-25) |
-0.28 | -5.13% | 535,358,500 | -655,117 | -4.3 |
5
8.30
5.18
|
24 tháng
(2022-09-30) |
-20.52 | -79.84% | 2,394,808,700 | -35,860,809 | -333.8 |
3.84
26.20
5.18
|
36 tháng
(2021-10-05) |
-25.27 | -82.99% | 2,534,228,200 | -39,485,809 | -443.5 |
3.84
40
5.18
|
60 tháng
(2019-10-16) |
-12.15 | -70.10% | 2,775,903,200 | -39,473,539 | -436.5 |
3.84
40
5.18
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/04/2022 |
30.30
|
539,900 | 29.90 | 30.35 | 29.80 | 400 | 0 | 0.0 |
01/04/2022 |
29.90
|
375,600 | 30 | 30 | 29.50 | 0 | 0 | 0 |
31/03/2022 |
30
|
344,600 | 29.50 | 30 | 29.35 | 0 | 0 | 0 |
30/03/2022 |
29.50
|
245,700 | 29.95 | 30.05 | 29.45 | 0 | 0 | 0 |
29/03/2022 |
29.95
|
393,000 | 30 | 30.30 | 29.90 | 0 | 0 | 0 |
28/03/2022 |
30
|
424,700 | 30.45 | 30.45 | 30 | 100 | 500 | -0.0 |
25/03/2022 |
30.45
|
488,300 | 30.45 | 30.45 | 30.15 | 0 | 100 | -0.0 |
24/03/2022 |
30.45
|
357,600 | 30.50 | 30.60 | 30.25 | 100 | 0 | 0.0 |
23/03/2022 |
30.50
|
442,000 | 30.60 | 30.65 | 30.35 | 0 | 1,000,000 | -28.7 |
22/03/2022 |
30.60
|
639,300 | 30.80 | 30.95 | 30.50 | 0 | 0 | 0 |
21/03/2022 |
30.80
|
597,900 | 32.25 | 32.25 | 30.80 | 0 | 0 | 0 |
18/03/2022 |
32.25
|
478,500 | 32 | 32.25 | 30.80 | 0 | 500,000 | -15 |
17/03/2022 |
32
|
624,200 | 31 | 32 | 30.60 | 0 | 0 | 0 |
16/03/2022 |
31
|
705,200 | 30.60 | 31.70 | 30 | 600 | 0 | 0.0 |
15/03/2022 |
30.60
|
393,800 | 30.60 | 30.60 | 30 | 0 | 9,400 | -0.3 |
14/03/2022 |
30.60
|
592,400 | 30.60 | 30.75 | 29.85 | 0 | 1,000,000 | -29 |
11/03/2022 |
30.60
|
405,800 | 30.85 | 30.90 | 30.45 | 0 | 0 | 0 |
10/03/2022 |
30.85
|
717,200 | 30.70 | 31.10 | 30.60 | 9,400 | 0 | 0.3 |
09/03/2022 |
30.70
|
308,600 | 30.80 | 30.80 | 30.35 | 1,000 | 0 | 0.0 |
08/03/2022 |
30.80
|
493,500 | 30.85 | 30.85 | 30.70 | 1,000 | 0 | 0.0 |
07/03/2022 |
30.85
|
392,400 | 30.85 | 30.85 | 30.50 | 0 | 0 | 0 |
04/03/2022 |
30.85
|
474,500 | 30.80 | 30.85 | 30.65 | 0 | 0 | 0 |
03/03/2022 |
30.80
|
519,200 | 30.70 | 30.80 | 30.65 | 1,700 | 0 | 0.1 |
02/03/2022 |
30.70
|
337,300 | 31.10 | 31.10 | 30.60 | 0 | 0 | 0 |
01/03/2022 |
31.10
|
492,900 | 31.15 | 31.40 | 30.40 | 0 | 0 | 0 |
28/02/2022 |
31.15
|
375,600 | 31.50 | 31.65 | 31.15 | 100 | 0 | 0.0 |
25/02/2022 |
31.50
|
250,200 | 32.50 | 32.50 | 30.95 | 0 | 4,000 | -0.1 |
24/02/2022 |
32.50
|
393,200 | 32.50 | 32.50 | 30.25 | 0 | 8,100 | -0.3 |
23/02/2022 |
32.50
|
425,300 | 33 | 33 | 32.30 | 0 | 5,800 | -0.2 |
22/02/2022 |
33
|
632,300 | 32.95 | 33 | 32.60 | 12,700 | 12,000 | 0.0 |
21/02/2022 |
32.95
|
595,300 | 33.20 | 33.20 | 32.60 | 0 | 100 | -0.0 |
18/02/2022 |
33.20
|
570,800 | 33.20 | 33.50 | 32.60 | 9,900 | 11,400 | -0.0 |
17/02/2022 |
33.20
|
445,600 | 33.85 | 34.10 | 33.20 | 0 | 900 | -0.0 |
16/02/2022 |
33.85
|
543,300 | 34.20 | 34.75 | 33.85 | 7,100 | 0 | 0.2 |
15/02/2022 |
34.20
|
571,600 | 34 | 34.55 | 34 | 15,200 | 0 | 0.5 |
14/02/2022 |
34
|
593,000 | 33.80 | 34.10 | 32.60 | 2,100 | 6,800 | -0.2 |
11/02/2022 |
33.80
|
611,900 | 33.40 | 33.95 | 33 | 0 | 1,100 | -0.0 |
10/02/2022 |
33.40
|
410,700 | 33.90 | 34 | 32.65 | 8,900 | 1,008,800 | -32.1 |
09/02/2022 |
33.90
|
649,100 | 33.60 | 34.15 | 33.55 | 5,600 | 0 | 0.2 |
08/02/2022 |
33.60
|
439,200 | 33.60 | 33.80 | 33.25 | 1,700 | 0 | 0.1 |
07/02/2022 |
33.60
|
711,100 | 32.55 | 33.65 | 32.60 | 13,500 | 0 | 0.4 |
28/01/2022 |
32.55
|
161,700 | 32.55 | 32.55 | 31.90 | 3,500 | 4,500 | -0.0 |
27/01/2022 |
32.55
|
296,900 | 32.10 | 32.80 | 32.25 | 0 | 0 | 0 |
26/01/2022 |
32.10
|
451,800 | 32 | 33.25 | 31.25 | 0 | 1,000 | 0 |
25/01/2022 |
32
|
329,400 | 32 | 32.10 | 31.25 | 0 | 8,800 | -0.3 |
24/01/2022 |
32
|
422,000 | 32.50 | 33 | 31.25 | 2,800 | 2,800 | 0.0 |
21/01/2022 |
32.50
|
479,300 | 32.65 | 33.30 | 32.50 | 8,700 | 0 | 0.3 |
20/01/2022 |
32.65
|
510,700 | 32.50 | 32.65 | 32.30 | 0 | 0 | 0 |
19/01/2022 |
32.50
|
324,200 | 32 | 32.50 | 31.75 | 100 | 0 | 0.0 |
18/01/2022 |
32
|
457,600 | 32.80 | 32.80 | 31 | 11,800 | 0 | 0.4 |
17/01/2022 |
32.80
|
571,800 | 33.10 | 33.55 | 32.80 | 0 | 100 | -0.0 |
14/01/2022 |
33.10
|
791,800 | 33 | 33.30 | 32 | 0 | 0 | 0 |
13/01/2022 |
33
|
530,000 | 33.50 | 33.50 | 32.60 | 0 | 0 | 0 |
12/01/2022 |
33.50
|
668,000 | 33.30 | 33.80 | 32.10 | 100 | 1,400 | -0.0 |
11/01/2022 |
33.30
|
289,800 | 33.40 | 33.90 | 32.90 | 0 | 1,600 | -0.1 |
10/01/2022 |
33.40
|
624,500 | 33.95 | 34.50 | 33.40 | 2,000 | 900 | 0 |
07/01/2022 |
33.95
|
670,600 | 33.95 | 34.40 | 33.95 | 0 | 0 | 0 |
06/01/2022 |
33.95
|
849,200 | 33.90 | 34.05 | 33.35 | 0 | 13,700 | -0.5 |
05/01/2022 |
33.90
|
677,900 | 34.15 | 34.35 | 33.45 | 0 | 4,900 | -0.2 |
04/01/2022 |
34.15
|
1,175,700 | 33.30 | 34.20 | 33.40 | 0 | 100 | -0.0 |
31/12/2021 |
33.30
|
384,700 | 33.10 | 33.85 | 33 | 11,700 | 0 | 0.4 |
30/12/2021 |
33.10
|
409,800 | 33.40 | 33.75 | 32.70 | 3,200 | 14,500 | -0.4 |
29/12/2021 |
33.40
|
418,700 | 33.80 | 33.95 | 32.75 | 100 | 24,500 | -0.8 |
28/12/2021 |
33.80
|
534,200 | 33.90 | 34.45 | 33.50 | 0 | 1,300 | -0.0 |
27/12/2021 |
33.90
|
563,200 | 34.40 | 35 | 33.50 | 1,600 | 33,000 | -1.1 |
24/12/2021 |
34.40
|
1,930,400 | 32.70 | 34.75 | 32 | 32,500 | 15,400 | 0.6 |
23/12/2021 |
32.70
|
1,090,800 | 34.90 | 35.20 | 32.65 | 0 | 43,500 | -1.5 |
22/12/2021 |
34.90
|
1,839,800 | 34.45 | 35.40 | 34.30 | 24,200 | 3,000 | 0.7 |
21/12/2021 |
34.45
|
1,387,200 | 34.50 | 34.50 | 33.90 | 0 | 7,900 | -0.3 |
20/12/2021 |
34.50
|
1,031,100 | 35.80 | 36.30 | 34.50 | 0 | 15,400 | -0.5 |
17/12/2021 |
35.80
|
1,247,400 | 35.05 | 36.10 | 34.70 | 3,800 | 4,000 | -0.0 |
16/12/2021 |
35.05
|
1,202,200 | 34.50 | 35.50 | 34.60 | 15,500 | 9,700 | 0.2 |
15/12/2021 |
34.50
|
642,500 | 35.80 | 36 | 33.30 | 100 | 29,900 | -1.0 |
14/12/2021 |
35.80
|
1,123,000 | 35.40 | 36.70 | 35.45 | 24,100 | 0 | 0.9 |
13/12/2021 |
35.40
|
1,365,800 | 34.40 | 35.60 | 34.40 | 21,400 | 13,600 | 0.3 |
10/12/2021 |
34.40
|
1,068,800 | 35.65 | 36.50 | 34 | 0 | 21,500 | -0.8 |
09/12/2021 |
35.65
|
1,103,500 | 35.10 | 35.80 | 35 | 4,000 | 0 | 0.1 |
08/12/2021 |
35.10
|
1,335,800 | 35 | 36 | 34.30 | 1,200 | 9,000 | -0.3 |
07/12/2021 |
35
|
1,267,800 | 34.35 | 35.65 | 33.90 | 26,600 | 12,600 | 0.5 |
06/12/2021 |
34.35
|
1,795,300 | 36.90 | 37.30 | 34.35 | 15,900 | 29,900 | -0.5 |
03/12/2021 |
36.90
|
1,292,500 | 39.25 | 40 | 36.90 | 4,800 | 7,000 | -0.1 |
02/12/2021 |
39.25
|
1,023,800 | 39.35 | 39.60 | 39.10 | 2,600 | 0 | 0.1 |
01/12/2021 |
39.35
|
1,436,300 | 38.35 | 39.90 | 38.35 | 17,000 | 0 | 0.7 |
30/11/2021 |
38.35
|
1,159,400 | 39.95 | 40.20 | 38.35 | 7,100 | 39,200 | -1.3 |
29/11/2021 |
39.95
|
1,140,200 | 40 | 40.50 | 38.60 | 0 | 15,900 | -0.3 |
26/11/2021 |
40
|
1,275,000 | 38.30 | 40.50 | 39 | 19,400 | 0 | 0.8 |
25/11/2021 |
38.30
|
1,829,800 | 35.80 | 38.30 | 35.80 | 29,800 | 0 | 1.1 |
24/11/2021 |
35.80
|
759,100 | 36 | 36.55 | 35.50 | 0 | 11,800 | -0.4 |
23/11/2021 |
36
|
785,900 | 35.80 | 36 | 34.75 | 0 | 21,400 | -0.8 |
22/11/2021 |
35.80
|
1,208,800 | 37 | 38.50 | 35.80 | 0 | 13,700 | -0.5 |
19/11/2021 |
37
|
1,336,400 | 36.90 | 38.90 | 34.35 | 9,700 | 10,400 | -0.0 |
18/11/2021 |
36.90
|
1,739,600 | 34.50 | 36.90 | 34.35 | 13,800 | 0 | 0.5 |
17/11/2021 |
34.50
|
890,200 | 34.95 | 35.50 | 34 | 4,700 | 2,700 | 0.1 |
16/11/2021 |
34.95
|
809,400 | 36.55 | 36.60 | 34.50 | 5,100 | 16,500 | -0.4 |
15/11/2021 |
36.55
|
1,462,000 | 36 | 37.30 | 36 | 900 | 4,300 | -0.1 |
12/11/2021 |
36
|
697,400 | 36.80 | 36.85 | 35.45 | 0 | 8,200 | -0.3 |
11/11/2021 |
36.80
|
1,193,400 | 35.50 | 36.90 | 35.50 | 29,900 | 500 | 1.1 |
10/11/2021 |
35.50
|
1,073,600 | 34 | 35.70 | 33.90 | 21,900 | 0 | 0.8 |
09/11/2021 |
34
|
792,900 | 33.70 | 34.50 | 33.60 | 6,100 | 4,500 | 0.1 |
08/11/2021 |
33.70
|
682,100 | 33.30 | 34.15 | 33.20 | 0 | 6,400 | -0.2 |