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) |
-2.10 | -5.28% | 2,794,500 | 50,230 | 1.9 |
36.20
39.80
37.70
|
2 tháng
(2024-07-22) |
-1.15 | -2.96% | 7,776,200 | 155,030 | 5.9 |
36.20
42
37.70
|
3 tháng
(2024-06-21) |
3.02 | 8.72% | 15,270,600 | 91,545 | 1.8 |
34.20
42
37.70
|
6 tháng
(2024-03-25) |
3.55 | 10.39% | 30,906,400 | -593,755 | -22.5 |
29.71
42
37.70
|
12 tháng
(2023-09-25) |
8.09 | 27.30% | 58,615,000 | 1,323,310 | 35.9 |
25.22
42
37.70
|
24 tháng
(2022-09-30) |
15.29 | 68.21% | 102,239,600 | 3,055,010 | 80.0 |
13.04
42
37.70
|
36 tháng
(2021-10-05) |
-6.35 | -14.42% | 251,902,000 | 4,286,589 | 181.8 |
13.04
51.55
37.70
|
60 tháng
(2019-10-16) |
25.83 | 217.66% | 409,317,560 | 3,266,859 | 205.0 |
8.44
51.55
37.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
35.38
|
1,355,200 | 36.01 | 36.05 | 33.52 | 334,600 | 16,500 | 12.8 |
25/04/2022 |
36.01
|
758,900 | 38.70 | 39.12 | 36.01 | 30,100 | 34,900 | -0.2 |
22/04/2022 |
38.70
|
4,638,400 | 41.61 | 41.61 | 38.70 | 715,900 | 23,700 | 32.3 |
21/04/2022 |
41.61
|
595,300 | 44.72 | 44.72 | 41.61 | 502,100 | 0 | 24.8 |
20/04/2022 |
44.72
|
207,300 | 48.01 | 48.01 | 44.72 | 101,200 | 8,300 | 4.9 |
19/04/2022 |
48.01
|
1,352,400 | 51.55 | 51.80 | 48.01 | 29,200 | 50,300 | -1.2 |
18/04/2022 |
51.55
|
1,621,900 | 51.55 | 53.06 | 49.78 | 54,100 | 8,900 | 2.8 |
15/04/2022 |
51.55
|
2,164,200 | 49.61 | 52.64 | 48.94 | 80,900 | 209,200 | -7.8 |
14/04/2022 |
49.61
|
1,182,800 | 48.60 | 50.87 | 48.68 | 2,800 | 2,800 | -0.0 |
13/04/2022 |
48.60
|
1,432,200 | 45.48 | 48.60 | 45.06 | 69,400 | 309,300 | -14.0 |
12/04/2022 |
45.48
|
882,300 | 45.90 | 47.59 | 45.48 | 0 | 21,300 | -1.2 |
08/04/2022 |
45.90
|
1,061,600 | 49.27 | 50.37 | 45.90 | 14,800 | 9,400 | 0.3 |
07/04/2022 |
49.27
|
1,935,900 | 48.26 | 50.70 | 47.59 | 9,300 | 158,600 | -8.9 |
06/04/2022 |
48.26
|
1,398,900 | 50.03 | 50.54 | 48.18 | 17,100 | 61,400 | -2.6 |
05/04/2022 |
50.03
|
891,700 | 50.54 | 50.62 | 49.53 | 21,700 | 177,400 | -9.3 |
04/04/2022 |
50.54
|
1,447,100 | 48.35 | 50.96 | 48.60 | 187,200 | 157,000 | 1.8 |
01/04/2022 |
48.35
|
1,460,300 | 48.35 | 49.61 | 47.93 | 23,900 | 9,200 | 0.8 |
31/03/2022 |
48.35
|
3,050,600 | 46.33 | 49.27 | 46.41 | 75,400 | 18,300 | 3.3 |
30/03/2022 |
46.33
|
1,272,200 | 47.00 | 47.67 | 46.07 | 16,200 | 10,800 | 0.3 |
29/03/2022 |
47.00
|
2,661,900 | 45.06 | 47.34 | 45.90 | 235,400 | 75,700 | 8.8 |
28/03/2022 |
45.06
|
1,307,700 | 42.79 | 45.06 | 42.53 | 24,800 | 5,000 | 1.0 |
25/03/2022 |
42.79
|
321,300 | 42.70 | 43.21 | 42.70 | 11,100 | 0 | 0.6 |
24/03/2022 |
42.70
|
294,800 | 43.12 | 43.29 | 42.62 | 100 | 3,300 | -0.2 |
23/03/2022 |
43.12
|
285,500 | 43.12 | 43.46 | 42.96 | 4,500 | 4,600 | -0.0 |
22/03/2022 |
43.12
|
287,700 | 42.70 | 43.29 | 42.70 | 7,800 | 5,200 | 0.1 |
21/03/2022 |
42.70
|
303,600 | 42.70 | 42.96 | 42.11 | 7,200 | 0 | 0.4 |
18/03/2022 |
42.70
|
199,700 | 42.45 | 42.87 | 42.11 | 5,600 | 16,700 | -0.6 |
17/03/2022 |
42.45
|
149,900 | 42.37 | 42.62 | 42.11 | 5,200 | 2,000 | 0.2 |
16/03/2022 |
42.37
|
195,500 | 42.03 | 42.53 | 41.86 | 12,800 | 1,100 | 0.6 |
15/03/2022 |
42.03
|
319,600 | 41.10 | 42.03 | 40.60 | 6,200 | 4,500 | 0.1 |
14/03/2022 |
41.10
|
458,800 | 42.62 | 42.62 | 41.06 | 2,000 | 30,200 | -1.4 |
11/03/2022 |
42.62
|
245,000 | 43.21 | 43.21 | 42.53 | 6,200 | 6,900 | -0.0 |
10/03/2022 |
43.21
|
180,300 | 42.62 | 43.63 | 42.79 | 14,800 | 5,000 | 0.5 |
09/03/2022 |
42.62
|
383,300 | 42.62 | 43.21 | 41.86 | 17,400 | 5,600 | 0.6 |
08/03/2022 |
42.62
|
486,900 | 44.47 | 44.47 | 42.62 | 1,600 | 25,200 | -1.2 |
07/03/2022 |
44.47
|
385,000 | 44.64 | 45.06 | 44.14 | 7,700 | 0 | 0.4 |
04/03/2022 |
44.64
|
309,900 | 43.71 | 45.06 | 43.12 | 10,500 | 0 | 0.6 |
03/03/2022 |
43.71
|
538,100 | 43.71 | 43.88 | 42.53 | 2,400 | 4,700 | -0.1 |
02/03/2022 |
43.71
|
443,300 | 44.30 | 44.98 | 43.71 | 8,000 | 6,100 | 0.1 |
01/03/2022 |
44.30
|
534,400 | 44.64 | 44.89 | 44.14 | 10,200 | 0 | 0.5 |
28/02/2022 |
44.64
|
521,100 | 45.48 | 45.48 | 44.47 | 7,800 | 0 | 0.4 |
25/02/2022 |
45.48
|
293,000 | 45.23 | 46.07 | 45.15 | 200 | 0 | 0.0 |
24/02/2022 |
45.23
|
664,900 | 46.16 | 46.75 | 43.80 | 7,200 | 20,200 | -0.7 |
23/02/2022 |
46.16
|
832,900 | 45.74 | 47.17 | 45.48 | 150,100 | 10,500 | 7.7 |
22/02/2022 |
45.74
|
497,100 | 45.99 | 46.33 | 44.47 | 6,200 | 6,700 | -0.0 |
21/02/2022 |
45.99
|
897,900 | 44.98 | 46.75 | 44.56 | 11,200 | 3,000 | 0.4 |
18/02/2022 |
44.98
|
262,000 | 44.98 | 45.31 | 44.39 | 9,700 | 400 | 0.5 |
17/02/2022 |
44.98
|
307,700 | 44.81 | 45.40 | 44.30 | 114,300 | 0 | 6.1 |
16/02/2022 |
44.81
|
278,000 | 45.06 | 45.99 | 44.64 | 9,600 | 500 | 0.5 |
15/02/2022 |
45.06
|
470,100 | 44.89 | 45.48 | 44.30 | 213,900 | 1,100 | 11.4 |
14/02/2022 |
44.89
|
440,500 | 44.98 | 45.40 | 42.70 | 111,700 | 13,300 | 5.3 |
11/02/2022 |
44.98
|
747,500 | 43.80 | 45.06 | 43.71 | 227,800 | 1,000 | 12.1 |
10/02/2022 |
43.80
|
550,500 | 43.12 | 44.81 | 43.21 | 12,700 | 35,900 | -1.2 |
09/02/2022 |
43.12
|
286,000 | 42.87 | 43.12 | 42.53 | 15,400 | 15,100 | 0.0 |
08/02/2022 |
42.87
|
365,800 | 41.95 | 43.71 | 42.07 | 15,000 | 0 | 0.8 |
07/02/2022 |
41.95
|
288,700 | 41.95 | 42.79 | 41.73 | 24,600 | 100 | 1.2 |
28/01/2022 |
41.95
|
441,500 | 41.78 | 41.95 | 40.26 | 11,300 | 8,800 | 0.1 |
27/01/2022 |
41.78
|
115,400 | 41.69 | 42.53 | 41.27 | 7,600 | 1,100 | 0.3 |
26/01/2022 |
41.69
|
275,800 | 41.73 | 42.87 | 41.69 | 13,400 | 0 | 0 |
25/01/2022 |
41.73
|
370,600 | 40.43 | 42.07 | 40.26 | 16,100 | 1,700 | 0.7 |
24/01/2022 |
40.43
|
548,300 | 43.46 | 43.80 | 40.43 | 9,900 | 10,700 | -0.0 |
21/01/2022 |
43.46
|
341,200 | 43.97 | 43.97 | 42.96 | 73,700 | 19,700 | 2.8 |
20/01/2022 |
43.97
|
466,700 | 42.07 | 44.22 | 41.27 | 139,700 | 27,100 | 5.8 |
19/01/2022 |
42.07
|
560,800 | 39.33 | 42.07 | 38.91 | 95,700 | 8,200 | 4.3 |
18/01/2022 |
39.33
|
941,000 | 43.80 | 43.80 | 38.79 | 176,200 | 2,500 | 8.3 |
17/01/2022 |
43.80
|
257,100 | 44.81 | 45.65 | 43.38 | 182,100 | 29,300 | 7.7 |
14/01/2022 |
44.81
|
625,400 | 44.64 | 46.24 | 42.11 | 101,900 | 1,100 | 5.3 |
13/01/2022 |
44.64
|
1,091,100 | 47.34 | 47.67 | 44.47 | 20,000 | 110,700 | -4.9 |
12/01/2022 |
47.34
|
913,800 | 48.01 | 48.01 | 45.06 | 6,400 | 66,700 | -3.3 |
11/01/2022 |
48.01
|
2,154,000 | 46.49 | 48.43 | 46.49 | 14,800 | 8,300 | 0.4 |
10/01/2022 |
46.49
|
3,020,000 | 45.40 | 48.43 | 45.15 | 23,800 | 54,700 | -1.7 |
07/01/2022 |
45.40
|
581,500 | 44.81 | 45.48 | 44.39 | 61,800 | 3,800 | 3.1 |
06/01/2022 |
44.81
|
566,000 | 45.06 | 45.65 | 44.64 | 3,300 | 24,000 | -1.1 |
05/01/2022 |
45.06
|
782,400 | 45.57 | 46.24 | 44.98 | 10,300 | 5,100 | 0.3 |
04/01/2022 |
45.57
|
711,000 | 44.64 | 45.90 | 44.22 | 33,700 | 100 | 1.8 |
31/12/2021 |
44.64
|
417,500 | 45.31 | 45.57 | 44.30 | 9,100 | 7,000 | 0.1 |
30/12/2021 |
45.31
|
848,800 | 45.06 | 47.17 | 45.31 | 41,400 | 14,500 | 1.5 |
29/12/2021 |
45.06
|
801,300 | 42.11 | 45.06 | 42.96 | 61,900 | 9,300 | 2.8 |
28/12/2021 |
42.11
|
429,400 | 41.19 | 42.11 | 41.23 | 161,100 | 400 | 8.0 |
27/12/2021 |
41.19
|
103,000 | 40.60 | 41.27 | 40.60 | 46,000 | 0 | 2.2 |
24/12/2021 |
40.60
|
256,900 | 39.76 | 40.85 | 39.92 | 108,500 | 1,700 | 5.1 |
23/12/2021 |
39.76
|
387,700 | 41.19 | 41.52 | 39.50 | 14,000 | 14,800 | -0.0 |
22/12/2021 |
41.19
|
192,000 | 42.03 | 42.11 | 40.60 | 1,400 | 2,800 | -0.1 |
21/12/2021 |
42.03
|
239,000 | 41.48 | 42.45 | 40.60 | 19,700 | 2,300 | 0.9 |
20/12/2021 |
41.48
|
313,100 | 42.53 | 42.53 | 41.23 | 7,100 | 4,100 | 0.2 |
17/12/2021 |
42.53
|
260,300 | 42.62 | 43.29 | 42.37 | 13,400 | 0 | 0.7 |
16/12/2021 |
42.62
|
227,100 | 43.29 | 43.55 | 42.28 | 49,400 | 0 | 2.5 |
15/12/2021 |
43.29
|
203,600 | 43.38 | 43.80 | 40.43 | 6,600 | 300 | 0.3 |
14/12/2021 |
43.38
|
224,700 | 43.29 | 44.05 | 42.53 | 4,100 | 15,600 | -0.6 |
13/12/2021 |
43.29
|
475,800 | 42.62 | 44.30 | 42.70 | 9,700 | 51,000 | -2.1 |
10/12/2021 |
42.62
|
344,400 | 41.65 | 43.71 | 41.27 | 700 | 0 | 0.0 |
09/12/2021 |
41.65
|
136,100 | 41.52 | 41.69 | 41.27 | 0 | 600 | -0.0 |
08/12/2021 |
41.52
|
212,200 | 40.98 | 42.11 | 40.56 | 400 | 40,400 | -2.0 |
07/12/2021 |
40.98
|
138,100 | 40.05 | 40.98 | 39.92 | 300 | 11,500 | -0.5 |
06/12/2021 |
40.05
|
280,500 | 41.78 | 41.78 | 40.01 | 2,800 | 22,600 | -1.0 |
03/12/2021 |
41.78
|
337,200 | 43.21 | 43.21 | 41.78 | 0 | 20,100 | -1.0 |
02/12/2021 |
43.21
|
339,700 | 42.96 | 43.38 | 42.37 | 116,300 | 14,000 | 5.3 |
01/12/2021 |
42.96
|
259,800 | 41.95 | 43.71 | 41.95 | 900 | 4,300 | -0.2 |
30/11/2021 |
41.95
|
529,000 | 40.51 | 42.45 | 40.72 | 11,200 | 2,000 | 0.5 |
29/11/2021 |
40.51
|
372,400 | 41.06 | 41.06 | 40.18 | 4,500 | 42,500 | -1.3 |