Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
0.45 | 1.40% | 46,300 | 143,800 | 4.7 |
31.90
32.70
32.50
|
2 tháng
(2024-09-13) |
-0.95 | -2.84% | 172,200 | 215,200 | 7.0 |
31.90
33.45
32.50
|
3 tháng
(2024-08-14) |
-0.01 | -0.03% | 328,100 | 282,400 | 9.3 |
31.90
34.68
32.50
|
6 tháng
(2024-05-16) |
1.50 | 4.84% | 938,900 | 544,400 | 18.4 |
29.49
34.86
32.50
|
12 tháng
(2023-11-20) |
5.08 | 18.53% | 1,807,200 | 769,200 | 25.5 |
26.29
34.86
32.50
|
24 tháng
(2022-11-23) |
10.86 | 50.18% | 3,870,800 | 1,169,300 | 34.8 |
21.64
34.86
32.50
|
36 tháng
(2021-11-29) |
3.29 | 11.25% | 8,650,100 | 1,527,400 | 43.6 |
20.45
34.86
32.50
|
60 tháng
(2019-12-09) |
19.62 | 152.42% | 49,786,200 | 1,527,400 | 43.6 |
9.80
34.86
32.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/06/2022 |
29.64
|
25,400 | 30.48 | 30.48 | 28.62 | 22,900 | 0 | 0.8 |
16/06/2022 |
30.48
|
10,000 | 29.30 | 30.48 | 30.40 | 10,000 | 0 | 0.4 |
15/06/2022 |
29.30
|
4,000 | 29.55 | 30.48 | 29.30 | 0 | 0 | 0.7 |
14/06/2022 |
29.55
|
10,600 | 30.65 | 31.71 | 29.55 | 0 | 0 | 0.7 |
13/06/2022 |
30.65
|
10,900 | 30.48 | 30.65 | 29.64 | 0 | 0 | 0.7 |
10/06/2022 |
30.48
|
6,200 | 30.48 | 32.60 | 30.48 | 0 | 0 | 0.7 |
09/06/2022 |
30.48
|
52,200 | 30.91 | 31.03 | 30.48 | 20,000 | 400 | 0.7 |
08/06/2022 |
30.91
|
15,300 | 30.06 | 30.91 | 30.06 | 14,600 | 0 | 0.5 |
07/06/2022 |
30.06
|
112,400 | 30.48 | 30.48 | 29.72 | 0 | 0 | 0 |
06/06/2022 |
30.48
|
77,500 | 29.89 | 30.48 | 29.80 | 0 | 0 | 0 |
03/06/2022 |
29.89
|
1,800 | 30.48 | 30.48 | 29.89 | 0 | 0 | 0.0 |
02/06/2022 |
30.48
|
24,600 | 30.06 | 31.20 | 30.06 | 0 | 0 | 0.0 |
01/06/2022 |
30.06
|
600 | 30.48 | 30.48 | 30.06 | 0 | 0 | 0.0 |
31/05/2022 |
30.48
|
23,000 | 29.64 | 30.74 | 29.72 | 0 | 0 | 0.0 |
30/05/2022 |
29.64
|
12,900 | 29.80 | 30.06 | 29.64 | 0 | 0 | 0.0 |
27/05/2022 |
29.80
|
500 | 29.80 | 30.91 | 29.64 | 0 | 0 | 0.0 |
26/05/2022 |
29.80
|
4,500 | 29.64 | 29.89 | 29.80 | 0 | 0 | 0.0 |
25/05/2022 |
29.64
|
700 | 29.64 | 29.64 | 29.21 | 0 | 0 | 0.0 |
24/05/2022 |
29.64
|
5,600 | 30.06 | 30.23 | 29.64 | 0 | 0 | 0.0 |
23/05/2022 |
30.06
|
7,500 | 29.80 | 31.50 | 29.64 | 0 | 0 | 0.0 |
20/05/2022 |
29.80
|
500 | 30.99 | 30.99 | 29.80 | 0 | 0 | 0.0 |
19/05/2022 |
30.99
|
1,500 | 30.99 | 30.99 | 29.64 | 600 | 0 | 0.0 |
18/05/2022 |
30.99
|
32,600 | 30.06 | 30.99 | 30.06 | 11,800 | 0 | 0.4 |
17/05/2022 |
30.06
|
2,900 | 29.38 | 30.06 | 28.79 | 0 | 0 | 0.5 |
16/05/2022 |
29.38
|
24,700 | 30.31 | 30.48 | 29.13 | 15,400 | 0 | 0.5 |
13/05/2022 |
30.31
|
62,600 | 30.48 | 30.48 | 28.49 | 0 | 0 | 0 |
12/05/2022 |
30.48
|
148,800 | 30.52 | 30.61 | 30.19 | 29,700 | 0 | 1.1 |
11/05/2022 |
30.52
|
23,500 | 30.06 | 31.08 | 30.06 | 7,900 | 0 | 0.3 |
10/05/2022 |
30.06
|
72,600 | 31.08 | 31.08 | 29.21 | 8,100 | 0 | 0.3 |
09/05/2022 |
31.08
|
66,700 | 33.19 | 33.19 | 30.99 | 30,000 | 0 | 1.1 |
06/05/2022 |
33.19
|
13,300 | 33.28 | 33.28 | 32.39 | 0 | 0 | 0 |
05/05/2022 |
33.28
|
164,300 | 31.16 | 33.28 | 31.63 | 0 | 0 | 0 |
04/05/2022 |
31.16
|
97,100 | 30.74 | 31.46 | 30.74 | 0 | 0 | 0 |
29/04/2022 |
30.74
|
36,500 | 30.82 | 30.82 | 30.48 | 19,600 | 0 | 0.7 |
28/04/2022 |
30.82
|
22,900 | 30.99 | 30.99 | 30.06 | 13,500 | 0 | 0.5 |
27/04/2022 |
30.99
|
54,700 | 30.99 | 31.08 | 30.48 | 39,000 | 0 | 1.4 |
26/04/2022 |
30.99
|
37,400 | 30.91 | 30.99 | 29.13 | 0 | 0 | 0 |
25/04/2022 |
30.91
|
67,900 | 30.91 | 30.91 | 28.75 | 0 | 0 | 0 |
22/04/2022 |
30.91
|
31,000 | 30.99 | 30.99 | 30.06 | 23,200 | 0 | 0.8 |
21/04/2022 |
30.99
|
27,600 | 30.99 | 30.99 | 29.64 | 19,100 | 0 | 0.7 |
20/04/2022 |
30.99
|
88,100 | 30.91 | 31.50 | 30.44 | 0 | 0 | 0 |
19/04/2022 |
30.91
|
81,300 | 30.48 | 30.99 | 30.48 | 8,700 | 0 | 0.3 |
18/04/2022 |
30.48
|
14,300 | 30.95 | 30.95 | 30.31 | 2,000 | 0 | 0.1 |
15/04/2022 |
30.95
|
9,400 | 30.91 | 30.99 | 30.91 | 0 | 0 | 0 |
14/04/2022 |
30.91
|
21,100 | 31.33 | 31.75 | 30.91 | 0 | 0 | 0 |
13/04/2022 |
31.33
|
48,400 | 30.57 | 31.33 | 30.40 | 16,900 | 0 | 0.6 |
12/04/2022 |
30.57
|
27,800 | 30.65 | 30.65 | 30.48 | 0 | 0 | 0 |
08/04/2022 |
30.65
|
30,800 | 31.50 | 31.50 | 30.48 | 0 | 0 | 0 |
07/04/2022 |
31.50
|
50,100 | 31.50 | 31.75 | 31.50 | 0 | 0 | 0 |
06/04/2022 |
31.50
|
77,900 | 31.46 | 31.75 | 30.48 | 0 | 0 | 0 |
05/04/2022 |
31.46
|
87,300 | 30.40 | 31.58 | 30.40 | 0 | 0 | 0 |
04/04/2022 |
30.40
|
56,400 | 30.40 | 30.74 | 30.40 | 300 | 0 | 0.0 |
01/04/2022 |
30.40
|
112,100 | 29.68 | 30.40 | 28.37 | 0 | 0 | 0 |
31/03/2022 |
29.68
|
50,700 | 29.47 | 29.68 | 28.96 | 0 | 0 | 0 |
30/03/2022 |
29.47
|
26,000 | 29.64 | 29.64 | 28.79 | 1,000 | 0 | 0.0 |
29/03/2022 |
29.64
|
44,900 | 29.55 | 30.48 | 29.55 | 1,000 | 0 | 0.0 |
28/03/2022 |
29.55
|
94,700 | 28.41 | 30.06 | 28.66 | 0 | 0 | 0 |
25/03/2022 |
28.41
|
51,000 | 27.18 | 28.70 | 27.43 | 0 | 0 | 0 |
24/03/2022 |
27.18
|
8,500 | 27.05 | 27.35 | 26.93 | 0 | 0 | 0 |
23/03/2022 |
27.05
|
27,100 | 27.10 | 27.14 | 27.01 | 0 | 0 | 0 |
22/03/2022 |
27.10
|
14,700 | 27.31 | 27.35 | 26.33 | 0 | 0 | 0 |
21/03/2022 |
27.31
|
8,900 | 26.84 | 27.31 | 26.84 | 0 | 0 | 0 |
18/03/2022 |
26.84
|
8,400 | 26.88 | 27.10 | 26.76 | 0 | 0 | 0 |
17/03/2022 |
26.88
|
2,700 | 26.84 | 26.93 | 26.84 | 0 | 0 | 0 |
16/03/2022 |
26.84
|
19,000 | 26.63 | 27.10 | 26.76 | 0 | 0 | 0 |
15/03/2022 |
26.63
|
23,800 | 26.59 | 26.67 | 26.29 | 0 | 0 | 0 |
14/03/2022 |
26.59
|
21,300 | 26.93 | 26.93 | 25.44 | 0 | 0 | 0 |
11/03/2022 |
26.93
|
12,000 | 27.43 | 27.43 | 26.93 | 0 | 0 | 0 |
10/03/2022 |
27.43
|
9,500 | 27.90 | 27.90 | 27.18 | 0 | 0 | 0 |
09/03/2022 |
27.90
|
44,000 | 27.22 | 27.94 | 26.84 | 0 | 0 | 0 |
08/03/2022 |
27.22
|
8,400 | 28.28 | 28.28 | 26.93 | 0 | 0 | 0 |
07/03/2022 |
28.28
|
15,900 | 28.03 | 28.79 | 27.65 | 0 | 0 | 0 |
04/03/2022 |
28.03
|
30,000 | 28.58 | 28.79 | 28.03 | 0 | 0 | 0 |
03/03/2022 |
28.58
|
62,600 | 26.80 | 28.58 | 26.76 | 0 | 0 | 0 |
02/03/2022 |
26.80
|
19,300 | 27.01 | 27.10 | 26.76 | 0 | 0 | 0 |
01/03/2022 |
27.01
|
7,700 | 27.01 | 27.52 | 26.93 | 0 | 0 | 0 |
28/02/2022 |
27.01
|
6,000 | 27.10 | 27.69 | 27.01 | 0 | 0 | 0 |
25/02/2022 |
27.10
|
12,300 | 26.84 | 27.65 | 26.76 | 0 | 0 | 0 |
24/02/2022 |
26.84
|
41,400 | 27.77 | 28.07 | 26.67 | 0 | 0 | 0 |
23/02/2022 |
27.77
|
13,100 | 27.69 | 27.90 | 27.60 | 0 | 0 | 0 |
22/02/2022 |
27.69
|
8,900 | 27.86 | 27.86 | 27.14 | 0 | 0 | 0 |
21/02/2022 |
27.86
|
19,700 | 27.52 | 27.86 | 27.52 | 0 | 0 | 0 |
18/02/2022 |
27.52
|
7,000 | 27.10 | 27.52 | 27.01 | 0 | 0 | 0 |
17/02/2022 |
27.10
|
25,500 | 27.18 | 27.77 | 27.10 | 0 | 0 | 0 |
16/02/2022 |
27.18
|
5,200 | 27.18 | 27.26 | 26.93 | 0 | 0 | 0 |
15/02/2022 |
27.18
|
7,900 | 27.86 | 27.86 | 27.18 | 0 | 0 | 0 |
14/02/2022 |
27.86
|
14,000 | 26.93 | 27.86 | 26.33 | 0 | 0 | 0 |
11/02/2022 |
26.93
|
22,100 | 27.60 | 27.60 | 26.93 | 0 | 0 | 0 |
10/02/2022 |
27.60
|
42,600 | 27.60 | 27.77 | 26.42 | 0 | 0 | 0 |
09/02/2022 |
27.60
|
5,000 | 27.52 | 27.77 | 27.52 | 0 | 0 | 0 |
08/02/2022 |
27.52
|
8,900 | 27.52 | 27.52 | 27.10 | 0 | 0 | 0 |
07/02/2022 |
27.52
|
9,700 | 27.05 | 27.86 | 27.01 | 0 | 0 | 0 |
28/01/2022 |
27.05
|
1,200 | 27.05 | 27.05 | 26.25 | 0 | 0 | 0 |
27/01/2022 |
27.05
|
16,000 | 26.67 | 27.05 | 26.29 | 0 | 0 | 0 |
26/01/2022 |
26.67
|
7,700 | 27.10 | 27.10 | 26.25 | 0 | 0 | 0 |
25/01/2022 |
27.10
|
23,500 | 26.88 | 27.10 | 25.87 | 0 | 0 | 0 |
24/01/2022 |
26.88
|
12,500 | 26.93 | 27.52 | 26.38 | 0 | 0 | 0 |
21/01/2022 |
26.93
|
6,600 | 26.76 | 26.93 | 26.63 | 0 | 0 | 0 |
20/01/2022 |
26.76
|
5,700 | 27.10 | 27.10 | 26.50 | 0 | 0 | 0 |
19/01/2022 |
27.10
|
6,600 | 27.22 | 27.22 | 26.42 | 0 | 0 | 0 |