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) |
-0.65 | -2.21% | 37,901,500 | 1,417,511 | 40.9 |
28.05
29.55
28.80
|
2 tháng
(2024-07-22) |
0 | 0% | 100,274,100 | 4,344,129 | 125.7 |
26.55
29.60
28.80
|
3 tháng
(2024-06-21) |
-1.20 | -4% | 218,096,800 | 14,994,854 | 450.1 |
26.55
31.80
28.80
|
6 tháng
(2024-03-25) |
0.70 | 2.49% | 480,268,200 | 20,844,708 | 621.1 |
24.85
31.80
28.80
|
12 tháng
(2023-09-25) |
3.93 | 15.80% | 1,057,630,200 | 24,470,265 | 727.2 |
20.61
31.80
28.80
|
24 tháng
(2022-09-30) |
4.23 | 17.19% | 1,576,412,700 | 27,031,969 | 808.8 |
11
31.80
28.80
|
36 tháng
(2021-10-05) |
4.73 | 19.65% | 2,076,680,600 | 19,760,369 | 523.3 |
11
37.01
28.80
|
60 tháng
(2019-10-16) |
18.51 | 179.83% | 2,408,786,450 | -29,841,204 | -475.7 |
5.30
37.01
28.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
28.73
|
2,257,700 | 26.92 | 28.73 | 25.07 | 336,500 | 4,100 | 11.7 |
25/04/2022 |
26.92
|
2,168,100 | 28.92 | 29.57 | 26.92 | 148,100 | 1,500 | 5.4 |
22/04/2022 |
28.92
|
4,076,800 | 31.08 | 32.06 | 28.92 | 13,900 | 44,200 | -1.3 |
21/04/2022 |
31.08
|
2,451,800 | 33.27 | 33.91 | 30.96 | 43,800 | 82,000 | -1.6 |
20/04/2022 |
33.27
|
1,895,600 | 33.65 | 34.37 | 32.97 | 72,200 | 59,700 | 0.6 |
19/04/2022 |
33.65
|
2,893,600 | 34.03 | 35.84 | 33.50 | 2,000 | 105,700 | -4.8 |
18/04/2022 |
34.03
|
2,860,900 | 33.27 | 34.71 | 32.97 | 10,500 | 130,600 | -5.4 |
15/04/2022 |
33.27
|
1,967,900 | 32.97 | 34.37 | 32.51 | 16,200 | 76,300 | -2.7 |
14/04/2022 |
32.97
|
1,111,900 | 32.97 | 33.50 | 32.51 | 100,400 | 55,200 | 1.9 |
13/04/2022 |
32.97
|
1,836,100 | 31.04 | 32.97 | 30.93 | 106,600 | 2,600 | 4.4 |
12/04/2022 |
31.04
|
2,979,500 | 33.27 | 33.42 | 31.04 | 900 | 147,500 | -6.2 |
08/04/2022 |
33.27
|
3,188,300 | 34.48 | 34.74 | 33.19 | 1,500 | 13,200 | -0.5 |
07/04/2022 |
34.48
|
2,137,100 | 35.20 | 35.50 | 34.48 | 29,900 | 9,300 | 0.9 |
06/04/2022 |
35.20
|
1,717,100 | 35.01 | 35.61 | 34.56 | 35,900 | 0 | 1.7 |
05/04/2022 |
35.01
|
2,593,200 | 34.86 | 35.39 | 34.48 | 15,300 | 194,900 | -8.3 |
04/04/2022 |
34.86
|
2,772,500 | 35.77 | 36.67 | 34.78 | 7,600 | 53,500 | -2.2 |
01/04/2022 |
35.77
|
2,551,700 | 35.65 | 36.26 | 35.16 | 137,200 | 4,400 | 6.3 |
31/03/2022 |
35.65
|
2,884,400 | 35.54 | 36.64 | 35.43 | 24,400 | 1,500 | 1.1 |
30/03/2022 |
35.54
|
3,354,700 | 37.01 | 37.58 | 35.09 | 900 | 38,900 | -1.8 |
29/03/2022 |
37.01
|
3,034,100 | 36.64 | 37.73 | 36.67 | 32,500 | 104,300 | -3.5 |
28/03/2022 |
36.64
|
6,870,800 | 34.25 | 36.64 | 33.42 | 47,400 | 7,200 | 1.9 |
25/03/2022 |
34.25
|
2,777,300 | 34.93 | 35.88 | 34.03 | 5,200 | 44,900 | -1.8 |
24/03/2022 |
34.93
|
3,051,700 | 33.80 | 35.09 | 34.22 | 20,500 | 3,200 | 0.8 |
23/03/2022 |
33.80
|
3,857,600 | 32.59 | 34.56 | 32.67 | 136,600 | 3,200 | 6.0 |
22/03/2022 |
32.59
|
2,900,000 | 33.57 | 33.57 | 32.51 | 11,700 | 59,100 | -2.1 |
21/03/2022 |
33.57
|
2,155,500 | 32.55 | 33.61 | 32.14 | 74,700 | 3,500 | 3.1 |
18/03/2022 |
32.55
|
2,507,300 | 31.98 | 32.67 | 31.53 | 200,100 | 137,000 | 2.7 |
17/03/2022 |
31.98
|
4,011,900 | 33.35 | 33.76 | 31.98 | 2,400 | 1,500 | 0.0 |
16/03/2022 |
33.35
|
2,527,800 | 33.35 | 34.40 | 33.27 | 2,000 | 252,600 | -11.2 |
15/03/2022 |
33.35
|
2,678,200 | 34.33 | 35.16 | 33.27 | 12,900 | 244,500 | -10.3 |
14/03/2022 |
34.33
|
5,578,900 | 33.50 | 35.54 | 32.21 | 137,400 | 184,600 | -2.3 |
11/03/2022 |
33.50
|
4,501,200 | 35.16 | 35.16 | 32.93 | 52,800 | 5,700 | 2.1 |
10/03/2022 |
35.16
|
6,065,900 | 34.22 | 36.45 | 34.78 | 43,200 | 206,000 | -7.6 |
09/03/2022 |
34.22
|
7,319,800 | 31.98 | 34.22 | 32.82 | 76,100 | 56,000 | 0.9 |
08/03/2022 |
31.98
|
5,964,400 | 30.51 | 32.48 | 31.00 | 351,000 | 18,700 | 14.1 |
07/03/2022 |
30.51
|
4,157,700 | 29.11 | 30.81 | 29.22 | 1,000 | 36,200 | -1.4 |
04/03/2022 |
29.11
|
2,069,100 | 28.66 | 30.02 | 28.77 | 40,200 | 3,900 | 1.4 |
03/03/2022 |
28.66
|
1,272,900 | 28.66 | 28.96 | 27.98 | 62,000 | 9,200 | 2.0 |
02/03/2022 |
28.66
|
1,444,200 | 29.26 | 29.26 | 28.39 | 67,600 | 2,300 | 2.5 |
01/03/2022 |
29.26
|
1,151,500 | 29.34 | 29.49 | 29.11 | 160,900 | 42,400 | 4.6 |
28/02/2022 |
29.34
|
1,824,700 | 28.81 | 29.64 | 28.73 | 0 | 14,300 | -0.6 |
25/02/2022 |
28.81
|
1,619,000 | 28.62 | 29.11 | 28.58 | 401,200 | 2,400 | 15.2 |
24/02/2022 |
28.62
|
2,849,500 | 28.81 | 29.11 | 26.84 | 101,300 | 57,600 | 1.6 |
23/02/2022 |
28.81
|
1,803,900 | 28.28 | 28.92 | 28.20 | 18,600 | 200 | 0.7 |
22/02/2022 |
28.28
|
1,591,800 | 28.51 | 28.51 | 27.71 | 111,400 | 30,400 | 3.0 |
21/02/2022 |
28.51
|
1,088,700 | 28.47 | 29.11 | 28.47 | 5,900 | 5,600 | 0.0 |
18/02/2022 |
28.47
|
2,201,500 | 27.07 | 28.73 | 26.99 | 141,000 | 1,600 | 5.2 |
17/02/2022 |
27.07
|
1,215,500 | 26.88 | 27.37 | 26.92 | 15,900 | 21,100 | -0.2 |
16/02/2022 |
26.88
|
1,319,400 | 26.99 | 27.37 | 26.84 | 0 | 211,200 | -7.5 |
15/02/2022 |
26.99
|
1,125,400 | 26.69 | 27.22 | 26.69 | 120,200 | 27,100 | 3.3 |
14/02/2022 |
26.69
|
936,600 | 26.54 | 27.45 | 25.94 | 6,700 | 1,500 | 0.2 |
11/02/2022 |
26.54
|
719,800 | 26.84 | 27.11 | 26.31 | 0 | 6,800 | -0.2 |
10/02/2022 |
26.84
|
591,000 | 27.03 | 27.30 | 26.58 | 0 | 41,100 | -1.5 |
09/02/2022 |
27.03
|
558,500 | 26.69 | 27.45 | 26.77 | 500 | 35,000 | -1.2 |
08/02/2022 |
26.69
|
623,000 | 26.47 | 26.81 | 26.24 | 8,100 | 50,000 | -1.5 |
07/02/2022 |
26.47
|
514,800 | 25.56 | 26.69 | 25.86 | 29,300 | 200 | 1.0 |
28/01/2022 |
25.56
|
617,600 | 25.86 | 26.62 | 25.33 | 0 | 23,900 | -0.8 |
27/01/2022 |
25.86
|
685,800 | 25.71 | 26.09 | 25.18 | 282,000 | 0 | 9.7 |
26/01/2022 |
25.71
|
714,000 | 25.18 | 25.82 | 25.18 | 450,000 | 79,000 | 11.2 |
25/01/2022 |
25.18
|
1,273,200 | 23.97 | 25.18 | 23.21 | 480,800 | 7,200 | 15.5 |
24/01/2022 |
23.97
|
1,625,100 | 25.75 | 25.75 | 23.97 | 500 | 168,000 | -5.5 |
21/01/2022 |
25.75
|
963,500 | 26.01 | 26.54 | 25.71 | 500 | 304,800 | -10.5 |
20/01/2022 |
26.01
|
743,200 | 25.56 | 26.31 | 25.63 | 5,900 | 42,300 | -1.2 |
19/01/2022 |
25.56
|
880,000 | 25.03 | 26.47 | 24.99 | 9,800 | 700 | 0.3 |
18/01/2022 |
25.03
|
1,130,500 | 26.69 | 26.69 | 24.88 | 103,300 | 500 | 3.5 |
17/01/2022 |
26.69
|
901,200 | 27.60 | 27.98 | 26.54 | 11,800 | 209,400 | -6.9 |
14/01/2022 |
27.60
|
940,800 | 27.60 | 27.94 | 26.69 | 67,900 | 139,500 | -2.6 |
13/01/2022 |
27.60
|
2,123,000 | 28.81 | 29.34 | 27.37 | 2,800 | 396,100 | -14.5 |
12/01/2022 |
28.81
|
2,464,900 | 28.81 | 29.34 | 26.81 | 21,000 | 17,100 | 0.1 |
11/01/2022 |
28.81
|
1,764,400 | 28.73 | 29.49 | 28.51 | 45,700 | 117,500 | -2.7 |
10/01/2022 |
28.73
|
3,441,700 | 29.79 | 29.79 | 28.73 | 4,000 | 87,600 | -3.1 |
07/01/2022 |
29.79
|
2,641,600 | 30.28 | 30.55 | 29.64 | 20,800 | 32,800 | -0.5 |
06/01/2022 |
30.28
|
2,267,600 | 31.00 | 31.00 | 30.28 | 16,500 | 319,500 | -12.2 |
05/01/2022 |
31.00
|
2,921,900 | 30.51 | 31.76 | 30.70 | 60,500 | 2,700 | 2.4 |
04/01/2022 |
30.51
|
1,773,100 | 29.75 | 30.62 | 29.75 | 86,600 | 1,000 | 3.4 |
31/12/2021 |
29.75
|
1,315,000 | 29.98 | 30.09 | 29.11 | 18,600 | 23,300 | -0.2 |
30/12/2021 |
29.98
|
1,587,200 | 30.40 | 31.15 | 29.87 | 500 | 7,000 | -0.3 |
29/12/2021 |
30.40
|
1,205,400 | 30.09 | 31.00 | 30.25 | 16,200 | 30,000 | -0.6 |
28/12/2021 |
30.09
|
2,050,700 | 30.02 | 30.93 | 29.83 | 5,000 | 193,400 | -7.5 |
27/12/2021 |
30.02
|
1,219,100 | 29.41 | 30.40 | 29.34 | 25,300 | 7,900 | 0.7 |
24/12/2021 |
29.41
|
862,700 | 29.34 | 29.72 | 29.11 | 9,500 | 23,400 | -0.5 |
23/12/2021 |
29.34
|
1,924,900 | 30.17 | 30.55 | 28.73 | 1,800 | 32,100 | -1.2 |
22/12/2021 |
30.17
|
1,765,000 | 29.87 | 31.00 | 29.79 | 48,400 | 74,600 | -1.1 |
21/12/2021 |
29.87
|
1,289,000 | 29.53 | 30.21 | 29.15 | 69,100 | 2,000 | 2.6 |
20/12/2021 |
29.53
|
3,812,300 | 30.40 | 30.40 | 28.81 | 10,900 | 651,700 | -25.0 |
17/12/2021 |
30.40
|
1,912,300 | 31.34 | 31.46 | 30.40 | 300 | 60,800 | -2.5 |
16/12/2021 |
31.34
|
2,151,300 | 30.81 | 31.76 | 30.36 | 22,200 | 600 | 0.9 |
15/12/2021 |
30.81
|
2,661,500 | 30.09 | 31.76 | 29.72 | 24,600 | 17,700 | 0.3 |
14/12/2021 |
30.09
|
1,927,900 | 30.55 | 30.55 | 29.87 | 19,600 | 17,700 | 0.1 |
13/12/2021 |
30.55
|
2,118,200 | 30.25 | 30.93 | 30.25 | 2,600 | 200 | 0.1 |
10/12/2021 |
30.25
|
5,809,000 | 28.43 | 30.25 | 28.66 | 115,000 | 1,200 | 4.5 |
09/12/2021 |
28.43
|
1,189,500 | 27.67 | 28.43 | 27.45 | 20,000 | 0 | 0.7 |
08/12/2021 |
27.67
|
875,300 | 27.45 | 28.20 | 27.30 | 0 | 0 | 0 |
07/12/2021 |
27.45
|
1,039,900 | 26.69 | 27.83 | 26.69 | 6,500 | 7,900 | -0.0 |
06/12/2021 |
26.69
|
1,360,200 | 28.02 | 28.17 | 26.47 | 3,100 | 0 | 0.1 |
03/12/2021 |
28.02
|
1,940,500 | 28.81 | 29.41 | 28.02 | 100 | 33,400 | -1.3 |
02/12/2021 |
28.81
|
1,900,900 | 28.58 | 29.34 | 28.13 | 8,000 | 8,900 | -0.0 |
01/12/2021 |
28.58
|
940,500 | 28.66 | 28.73 | 28.13 | 0 | 57,300 | -2.1 |
30/11/2021 |
28.66
|
2,225,800 | 28.96 | 29.87 | 28.62 | 18,400 | 203,700 | -7.1 |
29/11/2021 |
28.96
|
3,067,400 | 27.64 | 29.11 | 26.58 | 15,500 | 154,600 | -5.1 |