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) |
0.70 | 3.73% | 210,939,800 | -5,850,159 | -114.7 |
18.75
20.10
19.45
|
2 tháng
(2024-07-22) |
-0.60 | -2.99% | 415,258,700 | -16,646,380 | -312.6 |
16.80
20.15
19.45
|
3 tháng
(2024-06-21) |
-0.55 | -2.75% | 687,324,000 | -78,537,379 | -1,603.8 |
16.80
21.85
19.45
|
6 tháng
(2024-03-25) |
-6.60 | -25.34% | 1,152,108,400 | -172,916,539 | -3,764.9 |
16.80
26.40
19.45
|
12 tháng
(2023-09-25) |
-7.15 | -26.88% | 1,988,909,300 | -238,240,927 | -5,247.3 |
16.80
27.80
19.45
|
24 tháng
(2022-09-30) |
-8.55 | -30.54% | 2,815,603,800 | -211,270,679 | -4,473.6 |
16.80
31.55
19.45
|
36 tháng
(2021-10-05) |
-9 | -31.63% | 4,013,681,300 | -170,220,928 | -3,265.6 |
16.80
36
19.45
|
60 tháng
(2019-10-16) |
-12.40 | -38.93% | 6,140,908,350 | -211,805,497 | -3,819.1 |
16.80
37.80
19.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2022 |
30.50
|
4,010,600 | 31.05 | 31.05 | 29.60 | 1,472,100 | 1,926,000 | -13.6 |
26/04/2022 |
31.05
|
6,142,800 | 29.05 | 31.05 | 28.40 | 3,634,000 | 2,953,700 | 19.8 |
25/04/2022 |
29.05
|
5,632,400 | 30.90 | 31.35 | 28.75 | 2,833,700 | 755,600 | 62.8 |
22/04/2022 |
30.90
|
3,238,200 | 30.50 | 31.20 | 30.50 | 1,351,600 | 204,400 | 35.4 |
21/04/2022 |
30.50
|
5,572,100 | 30.65 | 30.75 | 28.55 | 2,695,200 | 337,100 | 71.2 |
20/04/2022 |
30.65
|
3,604,800 | 30.85 | 31.05 | 30.45 | 1,521,900 | 653,900 | 26.7 |
19/04/2022 |
30.85
|
3,404,000 | 31.35 | 31.85 | 30.85 | 1,163,600 | 140,600 | 31.8 |
18/04/2022 |
31.35
|
3,516,800 | 31.50 | 32 | 31.25 | 858,800 | 502,800 | 11.2 |
15/04/2022 |
31.50
|
3,170,900 | 31.85 | 32.40 | 31.50 | 876,600 | 127,400 | 21.9 |
14/04/2022 |
31.85
|
2,223,100 | 31.85 | 32.10 | 31.75 | 751,000 | 404,500 | 11.0 |
13/04/2022 |
31.85
|
2,713,700 | 31.10 | 31.90 | 31.20 | 479,400 | 375,300 | 3.3 |
12/04/2022 |
31.10
|
4,993,200 | 32.20 | 32.45 | 31.10 | 384,100 | 1,654,700 | -40.2 |
08/04/2022 |
32.20
|
3,245,800 | 32.65 | 33 | 32.20 | 743,200 | 286,000 | 15.0 |
07/04/2022 |
32.65
|
4,387,100 | 33.60 | 33.80 | 32.65 | 540,000 | 939,700 | -13.2 |
06/04/2022 |
33.60
|
5,411,400 | 33.65 | 34.15 | 33.40 | 584,000 | 1,013,300 | -14.4 |
05/04/2022 |
33.65
|
3,095,300 | 34.05 | 34.20 | 33.50 | 303,000 | 259,600 | 1.5 |
04/04/2022 |
34.05
|
4,018,900 | 34.05 | 34.65 | 34.05 | 387,700 | 551,100 | -5.6 |
01/04/2022 |
34.05
|
6,486,100 | 33.45 | 34.05 | 33.05 | 1,183,800 | 121,800 | 35.9 |
31/03/2022 |
33.45
|
5,659,000 | 32.50 | 33.75 | 32.70 | 1,479,100 | 153,500 | 44.3 |
30/03/2022 |
32.50
|
3,398,500 | 32.55 | 33.15 | 32.40 | 658,300 | 251,500 | 13.4 |
29/03/2022 |
32.55
|
2,705,000 | 32 | 32.75 | 32.15 | 568,800 | 873,100 | -9.9 |
28/03/2022 |
32
|
3,672,900 | 32.70 | 32.90 | 32 | 1,294,400 | 230,800 | 34.8 |
25/03/2022 |
32.70
|
2,087,800 | 32.80 | 32.95 | 32.60 | 202,700 | 48,300 | 5.1 |
24/03/2022 |
32.80
|
3,310,600 | 32.85 | 33.10 | 32.75 | 340,100 | 598,800 | -8.5 |
23/03/2022 |
32.85
|
3,724,800 | 33.20 | 33.50 | 32.85 | 853,900 | 200,500 | 21.8 |
22/03/2022 |
33.20
|
4,008,800 | 33.20 | 33.35 | 32.95 | 2,281,000 | 112,800 | 72.0 |
21/03/2022 |
33.20
|
3,556,300 | 33 | 33.30 | 32.80 | 1,754,700 | 33,100 | 56.9 |
18/03/2022 |
33
|
6,805,500 | 32.25 | 33.35 | 32.15 | 4,498,900 | 1,180,100 | 109.3 |
17/03/2022 |
32.25
|
2,487,300 | 31.75 | 32.25 | 31.95 | 868,800 | 23,800 | 27.2 |
16/03/2022 |
31.75
|
3,471,300 | 31.75 | 32.15 | 31.75 | 1,034,900 | 1,347,200 | -10.0 |
15/03/2022 |
31.75
|
3,266,700 | 32 | 32.25 | 31.65 | 1,342,000 | 1,403,900 | -1.9 |
14/03/2022 |
32
|
5,191,300 | 31.85 | 32.45 | 31 | 2,224,100 | 788,900 | 45.5 |
11/03/2022 |
31.85
|
3,607,800 | 32 | 32.50 | 31.50 | 858,000 | 188,200 | 21.3 |
10/03/2022 |
32
|
14,045,300 | 31.60 | 32.60 | 32 | 703,500 | 1,036,700 | -10.7 |
09/03/2022 |
31.60
|
6,560,500 | 32.50 | 32.60 | 31.60 | 701,800 | 610,600 | 3.0 |
08/03/2022 |
32.50
|
4,935,000 | 32.90 | 33 | 32.50 | 662,500 | 693,100 | -1.1 |
07/03/2022 |
32.90
|
10,892,800 | 33.75 | 33.75 | 32.80 | 714,200 | 3,608,200 | -95.4 |
04/03/2022 |
33.75
|
12,248,000 | 32.70 | 34 | 32.35 | 1,160,600 | 3,031,300 | -61.2 |
03/03/2022 |
32.70
|
6,796,000 | 32.80 | 33.10 | 32.50 | 862,300 | 144,400 | 23.5 |
02/03/2022 |
32.80
|
7,563,900 | 33.50 | 33.50 | 32.60 | 581,700 | 932,300 | -11.5 |
01/03/2022 |
33.50
|
4,021,300 | 33.50 | 33.90 | 33.30 | 119,900 | 106,300 | 0.5 |
28/02/2022 |
33.50
|
5,203,100 | 34 | 34.20 | 33.50 | 1,339,500 | 458,200 | 29.8 |
25/02/2022 |
34
|
4,080,500 | 34 | 34.50 | 34 | 578,400 | 86,500 | 16.8 |
24/02/2022 |
34
|
12,182,800 | 34.90 | 34.90 | 33.15 | 1,636,600 | 775,600 | 29.2 |
23/02/2022 |
34.90
|
6,769,800 | 34.50 | 35.45 | 34.60 | 540,200 | 196,500 | 12.0 |
22/02/2022 |
34.50
|
7,445,200 | 34.10 | 34.80 | 33.50 | 942,700 | 684,100 | 8.8 |
21/02/2022 |
34.10
|
5,509,700 | 33.60 | 34.20 | 33.45 | 1,030,700 | 987,000 | 1.5 |
18/02/2022 |
33.60
|
6,182,000 | 34.45 | 34.45 | 33.50 | 938,100 | 1,532,100 | -20.2 |
17/02/2022 |
34.45
|
3,764,700 | 34.30 | 34.75 | 34 | 986,700 | 1,282,100 | -10.2 |
16/02/2022 |
34.30
|
4,748,300 | 34 | 34.45 | 33.75 | 1,837,800 | 1,812,000 | 0.9 |
15/02/2022 |
34
|
8,107,200 | 33 | 34 | 32.70 | 1,389,400 | 2,954,100 | -52.6 |
14/02/2022 |
33
|
9,234,200 | 34.60 | 34.60 | 33 | 841,500 | 733,800 | 3.7 |
11/02/2022 |
34.60
|
7,741,700 | 36 | 36 | 34.60 | 252,600 | 635,200 | -13.4 |
10/02/2022 |
36
|
11,025,800 | 35.90 | 36.70 | 35.30 | 1,551,200 | 1,740,400 | -6.9 |
09/02/2022 |
35.90
|
5,340,100 | 35.50 | 35.90 | 35.40 | 1,184,700 | 429,400 | 26.9 |
08/02/2022 |
35.50
|
5,480,400 | 35.50 | 35.95 | 35 | 637,800 | 1,138,800 | -17.7 |
07/02/2022 |
35.50
|
12,205,700 | 34.95 | 36.85 | 35.10 | 2,827,100 | 4,051,200 | -43.8 |
28/01/2022 |
34.95
|
9,720,700 | 34.20 | 35.80 | 34.10 | 4,418,900 | 1,902,200 | 88.4 |
27/01/2022 |
34.20
|
6,133,600 | 33.90 | 34.95 | 33.60 | 2,705,600 | 862,600 | 63.4 |
26/01/2022 |
33.90
|
8,966,300 | 33.15 | 35.25 | 33.15 | 2,789,600 | 1,540,000 | 48.7 |
25/01/2022 |
33.15
|
6,177,100 | 31 | 33.15 | 31 | 2,348,700 | 1,857,500 | 15.6 |
24/01/2022 |
31
|
6,704,400 | 33.10 | 33.10 | 31 | 472,100 | 633,400 | -5.5 |
21/01/2022 |
33.10
|
4,567,900 | 33.60 | 34 | 33.10 | 349,600 | 497,700 | -5.0 |
20/01/2022 |
33.60
|
5,387,000 | 33.25 | 34.30 | 32.70 | 418,100 | 259,600 | 5.3 |
19/01/2022 |
33.25
|
4,998,000 | 32.40 | 33.30 | 32.50 | 1,100,300 | 1,268,700 | -5.6 |
18/01/2022 |
32.40
|
9,207,200 | 33.90 | 33.90 | 31.50 | 2,627,800 | 2,817,300 | -6.0 |
17/01/2022 |
33.90
|
2,793,300 | 34.40 | 34.70 | 33.60 | 1,820,900 | 900,900 | 30.5 |
14/01/2022 |
34.40
|
5,549,300 | 33.80 | 34.65 | 33 | 1,106,200 | 1,580,300 | -16.2 |
13/01/2022 |
33.80
|
10,549,600 | 36 | 36.25 | 33.80 | 350,100 | 3,966,400 | -126.5 |
12/01/2022 |
36
|
17,913,300 | 34.20 | 36.05 | 32.20 | 2,074,300 | 1,747,100 | 11.1 |
11/01/2022 |
34.20
|
13,557,200 | 35 | 35.60 | 33.95 | 1,969,800 | 3,041,000 | -37.4 |
10/01/2022 |
35
|
11,058,000 | 34.75 | 36.50 | 34.65 | 750,600 | 3,180,100 | -87.2 |
07/01/2022 |
34.75
|
16,447,000 | 35.60 | 37 | 34.75 | 1,256,800 | 8,737,300 | -265.3 |
06/01/2022 |
35.60
|
24,897,800 | 33.30 | 35.60 | 34.10 | 4,164,100 | 5,599,600 | -51.7 |
05/01/2022 |
33.30
|
10,789,700 | 31.15 | 33.30 | 31.25 | 1,284,500 | 639,300 | 20.5 |
04/01/2022 |
31.15
|
8,227,900 | 30.10 | 31.50 | 30.30 | 3,950,500 | 413,500 | 109.9 |
31/12/2021 |
30.10
|
6,177,200 | 30.50 | 31.05 | 30.10 | 1,943,500 | 1,978,800 | -1.1 |
30/12/2021 |
30.50
|
4,061,200 | 30.55 | 31.15 | 30.40 | 2,156,400 | 1,695,300 | 14.2 |
29/12/2021 |
30.55
|
5,010,000 | 30.80 | 31.45 | 30.45 | 2,139,300 | 1,401,500 | 22.6 |
28/12/2021 |
30.80
|
5,740,600 | 31.30 | 31.35 | 30.65 | 1,775,900 | 1,337,000 | 13.5 |
27/12/2021 |
31.30
|
4,668,000 | 31.25 | 31.50 | 30.90 | 3,244,200 | 1,582,000 | 51.9 |
24/12/2021 |
31.25
|
6,393,100 | 31 | 31.50 | 30.80 | 4,743,100 | 3,140,300 | 49.8 |
23/12/2021 |
31
|
8,710,200 | 31.50 | 31.80 | 30.90 | 3,246,500 | 2,354,800 | 28.0 |
22/12/2021 |
31.50
|
8,606,500 | 31.40 | 31.90 | 31 | 2,606,700 | 1,811,900 | 25.1 |
21/12/2021 |
31.40
|
10,867,100 | 31.05 | 31.85 | 30.80 | 2,878,200 | 2,104,600 | 24.0 |
20/12/2021 |
31.05
|
7,941,600 | 30.80 | 31.40 | 30.80 | 3,040,700 | 1,111,700 | 59.9 |
17/12/2021 |
30.80
|
14,701,000 | 30.10 | 31.55 | 30.10 | 5,246,000 | 3,259,800 | 61.4 |
16/12/2021 |
30.10
|
4,561,100 | 30.40 | 30.55 | 30.10 | 1,445,400 | 469,900 | 29.7 |
15/12/2021 |
30.40
|
4,180,000 | 30.20 | 30.40 | 30.05 | 1,154,700 | 405,600 | 22.7 |
14/12/2021 |
30.20
|
5,586,400 | 30.45 | 30.45 | 30.10 | 1,692,600 | 625,200 | 32.4 |
13/12/2021 |
30.45
|
7,975,300 | 30.35 | 30.55 | 30.20 | 1,950,500 | 933,500 | 30.9 |
10/12/2021 |
30.35
|
6,830,900 | 30.45 | 30.55 | 30.10 | 2,884,800 | 1,332,400 | 47.1 |
09/12/2021 |
30.45
|
9,697,000 | 30.10 | 30.50 | 29.70 | 3,746,800 | 2,204,800 | 46.8 |
08/12/2021 |
30.10
|
9,301,000 | 29.95 | 30.60 | 29.90 | 3,610,300 | 1,780,400 | 55.3 |
07/12/2021 |
29.95
|
8,994,800 | 28 | 29.95 | 28.15 | 1,609,000 | 2,113,100 | -14.6 |
06/12/2021 |
28
|
8,876,400 | 28.10 | 28.65 | 27.90 | 2,085,200 | 1,627,600 | 12.8 |
03/12/2021 |
28.10
|
10,289,600 | 29.65 | 29.90 | 28.10 | 724,400 | 3,342,300 | -76.7 |
02/12/2021 |
29.65
|
3,984,100 | 29.70 | 29.90 | 29.65 | 566,400 | 123,400 | 13.2 |
01/12/2021 |
29.70
|
7,203,300 | 29.80 | 30.40 | 29.60 | 3,304,200 | 2,934,900 | 11.6 |
30/11/2021 |
29.80
|
9,891,400 | 30.15 | 30.40 | 29.60 | 1,766,900 | 2,260,600 | -14.9 |