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) |
0.20 | 0.56% | 25,200 | -132 | -0.0 |
35.50
35.90
35.80
|
2 tháng
(2024-07-22) |
0.40 | 1.13% | 74,500 | -1,117 | -0.0 |
34.70
35.90
35.80
|
3 tháng
(2024-06-21) |
0.60 | 1.70% | 157,000 | -8,975 | -0.3 |
34.70
35.90
35.80
|
6 tháng
(2024-03-25) |
0.90 | 2.58% | 414,269 | -93,847 | -3.3 |
34.70
35.90
35.80
|
12 tháng
(2023-09-25) |
0.80 | 2.29% | 1,948,044 | -369,343 | -12.8 |
34.70
37
35.80
|
24 tháng
(2022-09-30) |
-5.11 | -12.49% | 10,717,351 | -3,716,675 | -132.9 |
32.09
40.91
35.80
|
36 tháng
(2021-10-05) |
-171.29 | -82.71% | 88,572,472 | -5,295,096 | -313.7 |
32.09
251.82
35.80
|
60 tháng
(2020-06-19) |
31.94 | 828.24% | 238,060,235 | 384,993 | 881.0 |
3.86
251.82
35.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
99.82
|
266,744 | 97.18 | 99.82 | 92.18 | 0 | 6,400 | -0.7 |
25/04/2022 |
97.18
|
292,301 | 107.27 | 109.82 | 96.91 | 0 | 100 | -0.0 |
22/04/2022 |
107.27
|
283,400 | 115.55 | 118.36 | 107.27 | 0 | 100 | -0.0 |
21/04/2022 |
115.45
|
318,900 | 125.91 | 126.36 | 115.45 | 0 | 1,400 | -0.2 |
20/04/2022 |
125.91
|
301,400 | 135.91 | 136.91 | 125.91 | 0 | 2,800 | -0.4 |
19/04/2022 |
135.91
|
332,100 | 138.45 | 140 | 135.91 | 0 | 0 | 0 |
18/04/2022 |
138.45
|
294,300 | 142.27 | 142.91 | 138.27 | 0 | 0 | 0 |
15/04/2022 |
142.27
|
347,800 | 145 | 146.55 | 141.91 | 0 | 0 | 0 |
14/04/2022 |
145
|
381,800 | 145.45 | 145.82 | 144.73 | 0 | 0 | 0 |
13/04/2022 |
144.82
|
418,800 | 143.73 | 145.18 | 143.73 | 0 | 9,300 | -1.5 |
12/04/2022 |
143.73
|
368,900 | 145.55 | 146.45 | 142.73 | 1,500 | 1,500 | 0.0 |
08/04/2022 |
145.55
|
393,000 | 149 | 150.18 | 145.55 | 0 | 18,200 | -2.9 |
07/04/2022 |
148.82
|
432,200 | 153.09 | 154.09 | 148.82 | 0 | 2,400 | -0.4 |
06/04/2022 |
153
|
378,200 | 155.45 | 155.91 | 152.82 | 1,600 | 8,800 | -1.2 |
05/04/2022 |
155.45
|
421,800 | 154.91 | 156.27 | 154.91 | 1,300 | 0 | 0.2 |
04/04/2022 |
155
|
397,410 | 154.64 | 155.45 | 154.55 | 0 | 0 | 0 |
01/04/2022 |
154.36
|
370,800 | 153.18 | 154.64 | 153.27 | 0 | 0 | 0 |
31/03/2022 |
153.18
|
411,900 | 153.18 | 154.09 | 153 | 0 | 0 | 0 |
30/03/2022 |
152.91
|
384,400 | 154.55 | 155.09 | 152.82 | 0 | 64,500 | -10.9 |
29/03/2022 |
154.36
|
426,700 | 153.64 | 154.91 | 153.55 | 400 | 3,400 | -0.5 |
28/03/2022 |
153.45
|
391,900 | 155.64 | 156.09 | 152.82 | 0 | 7,800 | -1.3 |
25/03/2022 |
155.45
|
366,700 | 155.36 | 156 | 155.09 | 0 | 0 | 0 |
24/03/2022 |
155.09
|
402,130 | 155.55 | 156.36 | 155 | 0 | 0 | 0 |
23/03/2022 |
155.36
|
440,916 | 155.27 | 156.27 | 155.18 | 0 | 4,200 | -0.7 |
22/03/2022 |
155.18
|
386,635 | 154.73 | 156.09 | 154.55 | 0 | 0 | 0 |
21/03/2022 |
154.36
|
437,903 | 152.91 | 155.36 | 152.82 | 0 | 0 | 0 |
18/03/2022 |
152.73
|
494,200 | 155.82 | 157.55 | 152.73 | 7,900 | 48,800 | -6.9 |
17/03/2022 |
155.64
|
392,800 | 155.36 | 156.36 | 155.36 | 0 | 57,000 | -9.8 |
16/03/2022 |
155.18
|
441,610 | 154.73 | 156.36 | 154.64 | 0 | 11,400 | -1.9 |
15/03/2022 |
154.45
|
420,955 | 153.55 | 154.55 | 151.36 | 24,400 | 48,355 | -4.0 |
14/03/2022 |
153.36
|
396,923 | 156.18 | 156.45 | 152.73 | 20,000 | 11,500 | 1.4 |
11/03/2022 |
155.55
|
382,200 | 156.64 | 157.36 | 155.55 | 0 | 0 | 0 |
10/03/2022 |
156.45
|
429,600 | 156.18 | 157.36 | 156.09 | 0 | 22,400 | -3.9 |
09/03/2022 |
155.91
|
399,901 | 155.82 | 156.55 | 155 | 0 | 64,400 | -11.0 |
08/03/2022 |
155.64
|
439,601 | 157.82 | 158.64 | 155.27 | 0 | 8,700 | -1.5 |
07/03/2022 |
157.73
|
390,000 | 159 | 159.55 | 157.09 | 0 | 0 | 0 |
04/03/2022 |
158.82
|
411,220 | 158.82 | 159.45 | 158.55 | 0 | 4,400 | -0.8 |
03/03/2022 |
158.36
|
439,101 | 157 | 159 | 156.73 | 0 | 0 | 0 |
02/03/2022 |
156.55
|
527,200 | 158.45 | 160 | 156.55 | 0 | 7,600 | -1.3 |
01/03/2022 |
158.09
|
416,741 | 157.82 | 159.18 | 157.55 | 0 | 3,800 | -0.7 |
28/02/2022 |
157.36
|
444,356 | 158.55 | 159.09 | 157.36 | 20,600 | 15,500 | 0.9 |
25/02/2022 |
158.36
|
367,000 | 157.64 | 159.09 | 157.64 | 0 | 0 | 0 |
24/02/2022 |
157.45
|
392,242 | 159.73 | 160.64 | 156.36 | 0 | 1,342 | -0.2 |
23/02/2022 |
159.64
|
446,500 | 158.91 | 160.91 | 158.91 | 0 | 22,000 | -3.9 |
22/02/2022 |
158.73
|
412,201 | 161.27 | 161.27 | 158.27 | 0 | 45,200 | -7.9 |
21/02/2022 |
160.73
|
385,300 | 160.82 | 161.55 | 160.64 | 0 | 6,400 | -1.1 |
18/02/2022 |
160.45
|
477,610 | 160.55 | 160.64 | 159.27 | 23,600 | 0 | 4.2 |
17/02/2022 |
160
|
637,900 | 158.55 | 161.18 | 158.27 | 195,500 | 1,300 | 34.1 |
16/02/2022 |
158.09
|
391,300 | 158.18 | 158.73 | 157.73 | 0 | 0 | 0 |
15/02/2022 |
157.82
|
407,601 | 157.27 | 158.64 | 157.18 | 14,200 | 400 | 2.4 |
14/02/2022 |
157.09
|
473,700 | 160.27 | 160.64 | 157.09 | 0 | 1,000 | -0.2 |
11/02/2022 |
160.09
|
389,742 | 160.64 | 160.82 | 159.18 | 700 | 5,700 | -0.9 |
10/02/2022 |
160.09
|
424,500 | 160 | 161.82 | 159.36 | 8,900 | 12,700 | -0.7 |
09/02/2022 |
159.55
|
509,900 | 157.73 | 160.91 | 157.73 | 149,900 | 11,900 | 24.2 |
08/02/2022 |
158
|
428,000 | 157.82 | 158.64 | 157.36 | 1,600 | 0 | 0.3 |
07/02/2022 |
157.73
|
383,300 | 159.09 | 159.55 | 157.27 | 0 | 10,900 | -1.9 |
28/01/2022 |
157.09
|
302,400 | 157.09 | 157.82 | 156.73 | 7,000 | 0 | 1.2 |
27/01/2022 |
156.64
|
516,507 | 156.64 | 157.73 | 156.45 | 0 | 0 | 0 |
26/01/2022 |
156.36
|
408,975 | 154.36 | 156.36 | 154 | 0 | 400 | -0.1 |
25/01/2022 |
153.91
|
456,101 | 152.18 | 154.09 | 148.82 | 4,400 | 57,300 | -8.8 |
24/01/2022 |
152
|
517,976 | 155.27 | 157 | 152 | 13,500 | 57,900 | -7.5 |
21/01/2022 |
155
|
536,752 | 154.45 | 156.82 | 153.91 | 18,600 | 41,250 | -3.9 |
20/01/2022 |
153.82
|
142,408 | 171.36 | 172 | 153.82 | 0 | 27,000 | -4.9 |
19/01/2022 |
170.91
|
259,003 | 189.09 | 189.09 | 170.91 | 3,700 | 20,600 | -3.2 |
18/01/2022 |
189.82
|
235,705 | 211.73 | 211.82 | 189.82 | 0 | 22,100 | -5.0 |
17/01/2022 |
210.82
|
437,306 | 230.09 | 231.82 | 210.82 | 7,200 | 18,200 | -2.7 |
14/01/2022 |
229.55
|
409,630 | 232.55 | 232.55 | 227.82 | 0 | 30 | -0.0 |
13/01/2022 |
228.45
|
448,600 | 233.64 | 236.55 | 227.27 | 0 | 0 | 0 |
12/01/2022 |
234.55
|
391,013 | 236.09 | 237.45 | 232.27 | 0 | 0 | 0 |
11/01/2022 |
236.45
|
403,500 | 236.91 | 238.18 | 236.45 | 0 | 1,858 | -0.5 |
10/01/2022 |
237.18
|
421,323 | 241 | 242.27 | 236.45 | 4,000 | 0 | 1.0 |
07/01/2022 |
241.36
|
459,301 | 240.91 | 242.73 | 239 | 0 | 0 | 0 |
06/01/2022 |
241.09
|
381,300 | 240.36 | 242.09 | 239.82 | 100 | 0 | 0.0 |
05/01/2022 |
240.64
|
413,618 | 239.09 | 241.55 | 239.09 | 4,800 | 0 | 1.3 |
04/01/2022 |
239.27
|
330,860 | 240.27 | 251.82 | 236.55 | 200 | 0 | 0.1 |
31/12/2021 |
251.82
|
317,800 | 229.45 | 251.82 | 229.45 | 0 | 0 | 0 |
30/12/2021 |
229
|
303,035 | 229 | 230.27 | 228.55 | 0 | 0 | 0 |
29/12/2021 |
228.45
|
372,511 | 228.27 | 229.09 | 228.09 | 0 | 0 | 0 |
28/12/2021 |
228
|
552,945 | 222.73 | 229.09 | 222.73 | 0 | 0 | 0 |
27/12/2021 |
222.64
|
428,301 | 222.55 | 223.64 | 222.36 | 0 | 0 | 0 |
24/12/2021 |
222.27
|
389,445 | 222 | 223.18 | 221.64 | 0 | 0 | 0 |
23/12/2021 |
221.64
|
438,500 | 223.73 | 224.55 | 220.91 | 0 | 42,300 | -10.3 |
22/12/2021 |
223.45
|
418,000 | 223.45 | 224.73 | 223.27 | 0 | 0 | 0 |
21/12/2021 |
223.18
|
387,100 | 222.64 | 224.09 | 222.64 | 0 | 100 | -0.0 |
20/12/2021 |
222.55
|
466,714 | 222.27 | 223.36 | 222.18 | 0 | 0 | 0 |
17/12/2021 |
221.82
|
641,016 | 231.09 | 232.27 | 221.82 | 40,600 | 189,000 | -36.2 |
16/12/2021 |
230.64
|
384,400 | 230.91 | 231.45 | 230.55 | 15,300 | 1,700 | 3.5 |
15/12/2021 |
230.55
|
426,703 | 230.64 | 232 | 229.73 | 0 | 0 | 0 |
14/12/2021 |
230.45
|
432,715 | 230.73 | 231.55 | 230.27 | 0 | 0 | 0 |
13/12/2021 |
230.27
|
360,900 | 230.09 | 230.91 | 230.09 | 2,200 | 2,300 | -0.0 |
10/12/2021 |
230.09
|
402,408 | 229.91 | 230.64 | 229.82 | 0 | 46,000 | -11.6 |
09/12/2021 |
229.82
|
455,000 | 229.09 | 230.73 | 229.09 | 0 | 0 | 0 |
08/12/2021 |
229.36
|
394,200 | 229 | 231.55 | 229 | 8,400 | 600 | 2.0 |
07/12/2021 |
228.91
|
486,800 | 226.09 | 228.91 | 226.09 | 10,200 | 0 | 2.6 |
06/12/2021 |
226
|
540,800 | 229.73 | 233.82 | 224.27 | 0 | 1,200 | -0.3 |
03/12/2021 |
228.64
|
573,139 | 229.09 | 230.64 | 226.91 | 0 | 0 | 0 |
02/12/2021 |
229.82
|
496,300 | 214.09 | 230.73 | 214.09 | 0 | 4,500 | -1.1 |
01/12/2021 |
229.64
|
561,900 | 229.45 | 230.45 | 228.82 | 1,800 | 17,600 | -4.0 |
30/11/2021 |
229.45
|
944,303 | 229.27 | 231.36 | 227.82 | 275,500 | 146,100 | 32.6 |
29/11/2021 |
228.73
|
649,817 | 225.82 | 239.64 | 225.45 | 100 | 20,501 | -5.3 |