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) |
-3.61 | -7.39% | 7,066,800 | -2,670,474 | -143.7 |
44.40
49.76
45.30
|
2 tháng
(2024-07-22) |
-6.05 | -11.79% | 9,451,900 | -2,539,974 | -137.0 |
44.40
51.35
45.30
|
3 tháng
(2024-06-21) |
-11.97 | -20.90% | 11,746,200 | -4,964,872 | -269.4 |
44.40
57.27
45.30
|
6 tháng
(2024-03-25) |
0.42 | 0.95% | 14,774,400 | -4,677,532 | -255.6 |
44.31
57.27
45.30
|
12 tháng
(2023-09-25) |
2.11 | 4.90% | 19,062,000 | -4,867,882 | -266.3 |
41.50
57.27
45.30
|
24 tháng
(2022-09-30) |
5.64 | 14.22% | 30,732,415 | -2,597,804 | -167.7 |
31.55
57.27
45.30
|
36 tháng
(2021-10-05) |
7.50 | 19.84% | 89,566,382 | 5,333,025 | 188.8 |
31.55
57.27
45.30
|
60 tháng
(2019-10-16) |
21.74 | 92.25% | 129,142,251 | 7,270,482 | 265.3 |
19.04
57.27
45.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
41.25
|
176,388 | 39.85 | 41.74 | 38.21 | 21,100 | 1,300 | 1.0 |
25/04/2022 |
39.85
|
301,329 | 43.96 | 45.03 | 39.61 | 56,600 | 300 | 2.8 |
22/04/2022 |
43.96
|
195,800 | 45.36 | 46.92 | 43.14 | 72,000 | 100 | 3.8 |
21/04/2022 |
45.36
|
250,600 | 43.63 | 46.43 | 40.27 | 65,900 | 100 | 3.5 |
20/04/2022 |
43.63
|
184,900 | 45.11 | 45.20 | 43.55 | 15,000 | 0 | 0.8 |
19/04/2022 |
45.11
|
192,300 | 46.59 | 47.41 | 42.73 | 0 | 0 | 0 |
18/04/2022 |
46.59
|
181,600 | 46.43 | 47.66 | 46.02 | 0 | 0 | 0 |
15/04/2022 |
46.43
|
294,900 | 43.72 | 47.25 | 43.31 | 0 | 0 | 0 |
14/04/2022 |
43.72
|
70,200 | 44.13 | 44.95 | 43.55 | 100 | 0 | 0.0 |
13/04/2022 |
44.13
|
104,300 | 42.73 | 44.29 | 42.73 | 29,000 | 0 | 1.5 |
12/04/2022 |
42.73
|
201,220 | 44.78 | 45.28 | 42.73 | 100 | 600 | -0.0 |
08/04/2022 |
44.78
|
198,247 | 46.02 | 46.02 | 44.78 | 21,400 | 0 | 1.2 |
07/04/2022 |
46.02
|
238,386 | 46.59 | 46.92 | 46.02 | 20,000 | 0 | 1.1 |
06/04/2022 |
46.59
|
231,075 | 46.59 | 47.41 | 46.02 | 0 | 3,000 | -0.2 |
05/04/2022 |
46.59
|
127,734 | 46.67 | 46.84 | 42.32 | 1,300 | 2,000 | -0.0 |
04/04/2022 |
46.67
|
336,025 | 45.94 | 47.50 | 46.26 | 16,400 | 2,500 | 0.8 |
01/04/2022 |
45.94
|
290,700 | 45.11 | 46.67 | 44.62 | 0 | 0 | 0 |
31/03/2022 |
45.11
|
266,000 | 45.20 | 46.02 | 44.46 | 51,600 | 600 | 2.8 |
30/03/2022 |
45.20
|
492,000 | 43.63 | 46.67 | 43.14 | 67,300 | 800 | 3.7 |
29/03/2022 |
43.63
|
321,790 | 43.14 | 43.96 | 42.57 | 20,900 | 0 | 1.1 |
28/03/2022 |
43.14
|
209,947 | 43.47 | 43.47 | 41.91 | 2,400 | 0 | 0.1 |
25/03/2022 |
43.47
|
184,623 | 43.39 | 43.72 | 43.06 | 3,600 | 100 | 0.2 |
24/03/2022 |
43.39
|
347,176 | 43.06 | 43.80 | 42.65 | 17,500 | 18,900 | -0.1 |
23/03/2022 |
43.06
|
522,246 | 41.58 | 43.88 | 41.74 | 2,000 | 31,700 | -1.6 |
22/03/2022 |
41.58
|
143,838 | 41.91 | 42.32 | 41.50 | 0 | 10,000 | -0.5 |
21/03/2022 |
41.91
|
464,050 | 40.84 | 42.57 | 40.35 | 2,500 | 31,800 | -1.5 |
18/03/2022 |
40.84
|
42,300 | 41.00 | 41.74 | 40.35 | 900 | 1,300 | -0.0 |
17/03/2022 |
41.00
|
91,575 | 40.76 | 41.66 | 40.35 | 23,600 | 12,200 | 0.6 |
16/03/2022 |
40.76
|
101,505 | 40.84 | 41.50 | 40.68 | 23,800 | 10,000 | 0.7 |
15/03/2022 |
40.84
|
53,800 | 40.76 | 41.91 | 40.27 | 400 | 2,900 | -0.1 |
14/03/2022 |
40.76
|
176,715 | 40.84 | 40.84 | 40.10 | 20,800 | 0 | 1.0 |
11/03/2022 |
40.84
|
133,514 | 41.50 | 42.73 | 40.59 | 10,300 | 6,000 | 0.2 |
10/03/2022 |
41.50
|
263,088 | 40.76 | 41.91 | 40.35 | 52,100 | 32,500 | 1.0 |
09/03/2022 |
40.76
|
140,545 | 40.27 | 41.00 | 39.94 | 30,500 | 0 | 1.5 |
08/03/2022 |
40.27
|
181,028 | 40.68 | 40.68 | 40.02 | 47,700 | 100 | 2.3 |
07/03/2022 |
40.68
|
215,529 | 41.17 | 41.25 | 39.53 | 8,400 | 2,000 | 0.3 |
04/03/2022 |
41.17
|
266,562 | 41.91 | 42.32 | 41.17 | 0 | 0 | 0 |
03/03/2022 |
41.91
|
186,328 | 41.74 | 42.16 | 41.25 | 200 | 5,000 | -0.2 |
02/03/2022 |
41.74
|
133,689 | 42.24 | 42.24 | 41.17 | 2,400 | 45,400 | -2.2 |
01/03/2022 |
42.24
|
654,943 | 40.92 | 42.48 | 40.68 | 35,200 | 127,700 | -4.7 |
28/02/2022 |
40.92
|
86,346 | 40.92 | 41.83 | 40.27 | 2,800 | 200 | 0.1 |
25/02/2022 |
40.92
|
182,758 | 40.84 | 41.00 | 40.35 | 500 | 1,800 | -0.1 |
24/02/2022 |
40.84
|
134,702 | 40.84 | 41.42 | 39.61 | 8,000 | 0 | 0.4 |
23/02/2022 |
40.84
|
320,820 | 40.18 | 41.91 | 40.10 | 22,500 | 29,000 | -0.3 |
22/02/2022 |
40.18
|
77,731 | 40.18 | 40.35 | 39.77 | 22,400 | 500 | 1.1 |
21/02/2022 |
40.18
|
101,690 | 40.10 | 40.27 | 39.85 | 42,300 | 100 | 2.1 |
18/02/2022 |
40.10
|
71,900 | 40.18 | 40.35 | 40.02 | 10,100 | 0 | 0.5 |
17/02/2022 |
40.18
|
40,867 | 40.02 | 40.59 | 40.02 | 2,100 | 0 | 0.1 |
16/02/2022 |
40.02
|
105,650 | 39.69 | 40.02 | 39.69 | 22,100 | 0 | 1.1 |
15/02/2022 |
39.69
|
36,135 | 39.69 | 40.27 | 38.95 | 27,000 | 100 | 1.3 |
14/02/2022 |
39.69
|
129,252 | 40.27 | 40.27 | 39.44 | 69,200 | 0 | 3.3 |
11/02/2022 |
40.27
|
63,700 | 40.10 | 40.51 | 39.85 | 12,800 | 100 | 0.6 |
10/02/2022 |
40.10
|
94,714 | 40.02 | 40.43 | 40.02 | 19,700 | 0 | 1.0 |
09/02/2022 |
40.02
|
94,168 | 39.94 | 40.27 | 39.61 | 28,900 | 10,000 | 0.9 |
08/02/2022 |
39.94
|
90,578 | 39.85 | 40.02 | 39.77 | 40,300 | 5,000 | 1.7 |
07/02/2022 |
39.85
|
82,300 | 40.43 | 40.68 | 39.61 | 7,500 | 0 | 0.4 |
28/01/2022 |
40.43
|
211,602 | 38.87 | 41.09 | 38.87 | 106,900 | 0 | 5.2 |
27/01/2022 |
38.87
|
22,001 | 38.70 | 39.44 | 38.46 | 7,600 | 0 | 0.4 |
26/01/2022 |
38.70
|
223,224 | 37.64 | 39.36 | 37.47 | 109,200 | 0 | 5.1 |
25/01/2022 |
37.64
|
232,735 | 37.72 | 37.72 | 36.98 | 204,600 | 1,700 | 9.3 |
24/01/2022 |
37.72
|
313,055 | 37.96 | 37.96 | 36.98 | 200,000 | 1,600 | 9.1 |
21/01/2022 |
37.96
|
136,059 | 37.96 | 37.96 | 37.55 | 90,500 | 700 | 4.1 |
20/01/2022 |
37.96
|
101,000 | 37.80 | 38.21 | 37.72 | 51,700 | 0 | 2.4 |
19/01/2022 |
37.80
|
100,300 | 37.88 | 38.21 | 37.64 | 71,400 | 800 | 3.2 |
18/01/2022 |
37.88
|
162,700 | 38.21 | 38.21 | 37.47 | 124,100 | 0 | 5.7 |
17/01/2022 |
38.21
|
193,099 | 38.95 | 38.95 | 37.80 | 148,400 | 0 | 7.0 |
14/01/2022 |
38.95
|
75,943 | 39.03 | 39.03 | 38.79 | 24,900 | 0 | 1.2 |
13/01/2022 |
39.03
|
134,960 | 39.03 | 39.11 | 38.70 | 0 | 0 | 0 |
12/01/2022 |
39.03
|
266,000 | 39.03 | 39.61 | 35.42 | 125,000 | 0 | 5.9 |
11/01/2022 |
39.03
|
143,237 | 39.28 | 39.61 | 38.70 | 80,000 | 0 | 3.8 |
10/01/2022 |
39.28
|
367,688 | 39.69 | 39.85 | 38.79 | 154,000 | 600 | 7.3 |
07/01/2022 |
39.69
|
182,986 | 40.02 | 40.02 | 39.44 | 79,100 | 0 | 3.8 |
06/01/2022 |
40.02
|
108,340 | 40.27 | 40.68 | 39.69 | 32,400 | 0 | 1.6 |
05/01/2022 |
40.27
|
261,587 | 39.94 | 40.51 | 39.61 | 69,000 | 0 | 3.4 |
04/01/2022 |
39.94
|
157,310 | 40.18 | 40.43 | 39.53 | 52,500 | 500 | 2.5 |
31/12/2021 |
40.18
|
170,110 | 39.85 | 40.27 | 39.77 | 104,910 | 0 | 5.1 |
30/12/2021 |
39.85
|
235,575 | 40.10 | 40.43 | 39.44 | 50,100 | 100 | 2.4 |
29/12/2021 |
40.10
|
246,832 | 40.35 | 40.84 | 39.85 | 150,200 | 100,200 | 2.5 |
28/12/2021 |
40.35
|
126,602 | 40.35 | 41.00 | 39.85 | 32,700 | 400 | 1.6 |
27/12/2021 |
40.35
|
168,963 | 41.09 | 41.74 | 38.79 | 200 | 2,400 | -0.1 |
24/12/2021 |
41.09
|
136,700 | 39.94 | 41.09 | 39.28 | 7,100 | 3,400 | 0.2 |
23/12/2021 |
39.94
|
415,407 | 41.17 | 41.17 | 39.94 | 80,100 | 2,000 | 3.8 |
22/12/2021 |
41.17
|
279,304 | 42.73 | 42.89 | 38.46 | 2,900 | 300 | 0.1 |
21/12/2021 |
42.73
|
467,416 | 41.91 | 43.39 | 41.50 | 3,100 | 400 | 0.1 |
20/12/2021 |
41.91
|
371,809 | 41.91 | 42.81 | 41.50 | 2,500 | 5,000 | -0.1 |
17/12/2021 |
41.91
|
603,105 | 41.00 | 41.91 | 40.35 | 130,400 | 0 | 6.5 |
16/12/2021 |
41.00
|
133,600 | 41.42 | 41.58 | 40.76 | 0 | 0 | 0 |
15/12/2021 |
41.42
|
378,400 | 42.57 | 42.73 | 40.68 | 100 | 0 | 0.0 |
14/12/2021 |
42.57
|
1,027,384 | 39.61 | 42.65 | 39.61 | 3,600 | 35,000 | -1.6 |
13/12/2021 |
39.61
|
139,345 | 39.44 | 39.94 | 39.44 | 12,600 | 0 | 0.6 |
10/12/2021 |
39.44
|
151,168 | 39.20 | 40.27 | 39.20 | 0 | 100 | -0.0 |
09/12/2021 |
39.20
|
63,037 | 39.36 | 39.44 | 38.95 | 8,600 | 0 | 0.4 |
08/12/2021 |
39.36
|
91,717 | 38.87 | 39.36 | 38.62 | 13,200 | 49 | 0.6 |
07/12/2021 |
38.87
|
147,149 | 38.62 | 39.36 | 38.38 | 66,300 | 2,300 | 3.0 |
06/12/2021 |
38.62
|
276,460 | 39.03 | 39.11 | 37.80 | 200,000 | 0 | 9.4 |
03/12/2021 |
39.03
|
250,602 | 39.44 | 39.85 | 39.03 | 106,300 | 0 | 5.1 |
02/12/2021 |
39.44
|
235,948 | 39.03 | 40.10 | 38.95 | 21,300 | 0 | 1.0 |
01/12/2021 |
39.03
|
131,550 | 39.61 | 39.77 | 39.03 | 2,200 | 500 | 0.1 |
30/11/2021 |
39.61
|
349,220 | 38.79 | 39.61 | 38.79 | 125,300 | 600 | 5.9 |
29/11/2021 |
38.79
|
224,916 | 39.28 | 39.28 | 38.29 | 27,600 | 0 | 1.3 |