Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-09-17) |
-0.25 | -0.89% | 76,196,500 | 51,298 | 1.1 |
27.30
29.25
27.95
|
2 tháng
(2024-08-19) |
-0.10 | -0.36% | 152,152,600 | -2,529,863 | -71.8 |
27.30
29.25
27.95
|
3 tháng
(2024-07-19) |
-3.05 | -9.84% | 258,568,400 | -2,097,921 | -62.2 |
25.55
31
27.95
|
6 tháng
(2024-04-22) |
4.85 | 21.01% | 613,981,400 | -8,248,971 | -262.2 |
22.87
32.40
27.95
|
12 tháng
(2023-10-23) |
4.67 | 20.08% | 888,201,000 | -25,478,626 | -718.4 |
21.98
32.40
27.95
|
24 tháng
(2022-10-28) |
7.11 | 34.11% | 1,274,107,500 | -9,105,415 | -184.1 |
16.65
32.40
27.95
|
36 tháng
(2021-11-02) |
-5.05 | -15.31% | 1,641,760,700 | 1,860,714 | 288.1 |
16.65
43.87
27.95
|
60 tháng
(2019-11-13) |
15.52 | 124.78% | 2,284,999,820 | -3,365,486 | 274.0 |
5.98
43.87
27.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/12/2021 |
37.27
|
1,028,900 | 36.88 | 38.25 | 36.53 | 1,500 | 4,000 | -0.2 |
16/12/2021 |
36.88
|
742,300 | 36.29 | 37.17 | 35.80 | 98,600 | 36,600 | 4.7 |
15/12/2021 |
36.29
|
1,077,200 | 36.78 | 36.78 | 36.00 | 16,000 | 200 | 1.2 |
14/12/2021 |
36.78
|
1,090,300 | 37.37 | 37.42 | 36.39 | 11,600 | 6,500 | 0.4 |
13/12/2021 |
37.37
|
954,900 | 37.27 | 38.01 | 37.32 | 157,400 | 198,600 | -3.2 |
10/12/2021 |
37.27
|
1,113,800 | 36.83 | 37.76 | 35.90 | 65,300 | 147,100 | -6.1 |
09/12/2021 |
36.83
|
1,286,500 | 37.42 | 37.76 | 36.83 | 0 | 463,500 | -35.0 |
08/12/2021 |
37.42
|
1,926,500 | 37.42 | 39.18 | 37.22 | 500 | 599,000 | -46.5 |
07/12/2021 |
37.42
|
1,289,300 | 36.29 | 37.47 | 35.90 | 16,900 | 256,400 | -18.0 |
06/12/2021 |
36.29
|
1,771,200 | 35.50 | 37.02 | 35.21 | 24,200 | 372,800 | -25.6 |
03/12/2021 |
35.50
|
733,600 | 36.00 | 36.29 | 35.31 | 0 | 0 | 0 |
02/12/2021 |
36.00
|
1,093,700 | 35.21 | 36.73 | 34.57 | 121,700 | 2,400 | 8.8 |
01/12/2021 |
35.21
|
1,071,400 | 36.29 | 36.29 | 35.01 | 0 | 35,900 | -2.6 |
30/11/2021 |
36.29
|
1,351,800 | 36.09 | 37.17 | 34.33 | 320,100 | 180,700 | 10.4 |
29/11/2021 |
36.09
|
1,206,800 | 35.80 | 36.09 | 34.87 | 147,900 | 12,700 | 9.8 |
26/11/2021 |
35.80
|
1,259,800 | 35.21 | 36.53 | 35.55 | 12,800 | 107,300 | -6.9 |
25/11/2021 |
35.21
|
1,787,600 | 33.74 | 36.04 | 33.94 | 26,100 | 266,800 | -16.7 |
24/11/2021 |
33.74
|
3,329,100 | 31.53 | 33.74 | 31.78 | 115,100 | 48,200 | 4.6 |
23/11/2021 |
31.53
|
922,800 | 30.55 | 31.53 | 30.45 | 46,400 | 80,300 | -2.1 |
22/11/2021 |
30.55
|
1,508,300 | 31.88 | 32.12 | 30.40 | 87,200 | 93,700 | -0.4 |
19/11/2021 |
31.88
|
1,102,000 | 32.91 | 33.25 | 31.14 | 45,800 | 35,500 | 0.7 |
18/11/2021 |
32.91
|
1,670,900 | 31.73 | 33.49 | 31.78 | 52,700 | 0 | 3.5 |
17/11/2021 |
31.73
|
794,300 | 31.63 | 32.12 | 31.48 | 30,500 | 9,800 | 1.3 |
16/11/2021 |
31.63
|
1,215,600 | 32.42 | 32.42 | 31.48 | 10,300 | 16,300 | -0.4 |
15/11/2021 |
32.42
|
1,179,900 | 32.37 | 32.86 | 31.88 | 5,900 | 0 | 0.4 |
12/11/2021 |
32.37
|
887,900 | 32.37 | 33.00 | 32.32 | 500 | 7,900 | -0.5 |
11/11/2021 |
32.37
|
1,662,800 | 31.97 | 33.54 | 31.53 | 54,000 | 10,700 | 2.9 |
10/11/2021 |
31.97
|
935,800 | 31.53 | 32.17 | 31.48 | 20,800 | 0 | 1.3 |
09/11/2021 |
31.53
|
1,109,700 | 31.48 | 32.12 | 31.34 | 14,200 | 21,800 | -0.5 |
08/11/2021 |
31.48
|
1,715,200 | 31.43 | 32.12 | 31.34 | 36,600 | 237,000 | -12.9 |
05/11/2021 |
31.43
|
888,300 | 31.39 | 31.73 | 30.99 | 14,800 | 500 | 0.9 |
04/11/2021 |
31.39
|
1,726,400 | 30.70 | 31.39 | 29.91 | 39,900 | 0 | 2.3 |
03/11/2021 |
30.70
|
3,025,700 | 33.00 | 33.44 | 30.70 | 8,500 | 44,300 | -2.4 |
02/11/2021 |
33.00
|
1,357,300 | 32.91 | 33.35 | 32.61 | 300 | 28,900 | -1.9 |
01/11/2021 |
32.91
|
1,826,800 | 32.37 | 33.59 | 32.12 | 12,100 | 11,200 | 0.1 |
29/10/2021 |
32.37
|
1,358,700 | 32.42 | 32.86 | 32.32 | 3,000 | 47,300 | -2.9 |
28/10/2021 |
32.42
|
1,450,800 | 32.17 | 33.10 | 32.17 | 0 | 158,600 | -10.5 |
27/10/2021 |
32.17
|
1,243,700 | 32.32 | 32.61 | 31.92 | 900 | 15,100 | -0.9 |
26/10/2021 |
32.32
|
1,830,000 | 31.39 | 32.32 | 30.50 | 106,100 | 13,400 | 5.9 |
25/10/2021 |
31.39
|
1,690,400 | 32.07 | 32.91 | 31.39 | 1,500 | 18,200 | -1.1 |
22/10/2021 |
32.07
|
1,604,700 | 32.37 | 33.25 | 32.07 | 100,000 | 38,300 | 4.2 |
21/10/2021 |
32.37
|
1,009,500 | 32.32 | 32.61 | 31.73 | 0 | 110,500 | -7.2 |
20/10/2021 |
32.32
|
1,350,300 | 31.63 | 32.56 | 31.48 | 115,800 | 6,000 | 7.2 |
19/10/2021 |
31.63
|
982,200 | 31.34 | 31.88 | 30.89 | 108,400 | 1,400 | 6.9 |
18/10/2021 |
31.34
|
985,800 | 31.53 | 31.97 | 31.34 | 1,500 | 33,000 | -2.0 |
15/10/2021 |
31.53
|
1,213,900 | 31.48 | 32.17 | 31.14 | 2,400 | 400 | 0.1 |
14/10/2021 |
31.48
|
1,373,400 | 31.58 | 31.88 | 30.60 | 16,100 | 118,700 | -6.5 |
13/10/2021 |
31.58
|
1,815,700 | 30.80 | 32.12 | 30.85 | 505,600 | 24,000 | 31.0 |
12/10/2021 |
30.80
|
2,117,900 | 29.67 | 30.80 | 29.23 | 343,900 | 8,000 | 20.8 |
11/10/2021 |
29.67
|
1,357,700 | 30.16 | 30.60 | 29.62 | 102,200 | 58,100 | 2.7 |
08/10/2021 |
30.16
|
1,351,800 | 30.06 | 30.80 | 29.87 | 160,500 | 9,800 | 9.3 |
07/10/2021 |
30.06
|
1,217,100 | 30.06 | 30.36 | 29.72 | 89,200 | 137,800 | -2.9 |
06/10/2021 |
30.06
|
990,200 | 29.82 | 30.50 | 29.57 | 102,000 | 13,500 | 5.4 |
05/10/2021 |
29.82
|
2,408,600 | 28.64 | 30.06 | 28.69 | 243,700 | 8,900 | 14.2 |
04/10/2021 |
28.64
|
2,063,100 | 27.71 | 28.88 | 27.46 | 46,800 | 1,000 | 2.7 |
01/10/2021 |
27.71
|
1,265,600 | 28.44 | 28.49 | 27.71 | 11,500 | 32,300 | -1.2 |
30/09/2021 |
28.44
|
1,289,100 | 28.49 | 28.93 | 27.66 | 47,400 | 167,700 | -6.9 |
29/09/2021 |
28.49
|
1,064,300 | 28.05 | 29.03 | 27.41 | 12,700 | 17,900 | -0.3 |
28/09/2021 |
28.05
|
1,615,500 | 26.73 | 28.20 | 26.48 | 229,600 | 0 | 12.9 |
27/09/2021 |
26.73
|
2,462,800 | 28.49 | 28.88 | 26.73 | 25,300 | 127,300 | -5.9 |
24/09/2021 |
28.49
|
1,303,100 | 28.69 | 29.08 | 28.30 | 229,800 | 2,000 | 13.3 |
23/09/2021 |
28.69
|
1,617,600 | 29.13 | 30.16 | 28.49 | 100,800 | 125,300 | -1.5 |
22/09/2021 |
29.13
|
1,551,300 | 29.13 | 29.47 | 28.59 | 22,700 | 43,300 | -1.2 |
21/09/2021 |
29.13
|
4,580,500 | 27.27 | 29.13 | 26.48 | 7,800 | 4,700 | 0.2 |
20/09/2021 |
27.27
|
1,450,300 | 27.90 | 28.30 | 27.22 | 52,500 | 67,800 | -0.9 |
17/09/2021 |
27.90
|
4,029,200 | 26.09 | 27.90 | 26.24 | 165,100 | 3,800 | 9.1 |
16/09/2021 |
26.09
|
958,700 | 25.99 | 26.24 | 25.26 | 43,700 | 140,900 | -5.1 |
15/09/2021 |
25.99
|
785,600 | 25.26 | 25.99 | 25.11 | 62,400 | 4,500 | 3.0 |
14/09/2021 |
25.26
|
1,872,400 | 25.89 | 25.99 | 25.26 | 3,000 | 20,400 | -0.9 |
13/09/2021 |
25.89
|
1,371,000 | 26.33 | 26.68 | 25.75 | 0 | 161,900 | -8.6 |
10/09/2021 |
26.33
|
716,700 | 26.24 | 26.82 | 26.24 | 153,000 | 7,400 | 7.9 |
09/09/2021 |
26.24
|
1,673,600 | 26.29 | 26.48 | 25.94 | 11,400 | 150,800 | -7.4 |
08/09/2021 |
26.29
|
1,610,800 | 26.63 | 26.97 | 26.29 | 132,800 | 1,800 | 7.1 |
07/09/2021 |
26.63
|
1,743,500 | 27.41 | 27.90 | 26.48 | 155,100 | 53,900 | 5.6 |
06/09/2021 |
27.41
|
2,368,600 | 27.27 | 28.10 | 27.22 | 105,300 | 386,700 | -15.9 |
01/09/2021 |
27.27
|
1,825,200 | 27.66 | 27.90 | 27.22 | 6,000 | 46,600 | -2.3 |
31/08/2021 |
27.66
|
2,145,500 | 27.07 | 28.05 | 26.97 | 50,300 | 44,500 | 0.3 |
30/08/2021 |
27.07
|
1,685,400 | 26.97 | 27.41 | 26.68 | 117,600 | 166,000 | -2.6 |
27/08/2021 |
26.97
|
2,565,500 | 25.89 | 26.97 | 25.50 | 157,500 | 1,000 | 8.4 |
26/08/2021 |
25.89
|
1,700,600 | 26.24 | 26.43 | 25.79 | 307,800 | 267,300 | 2.2 |
25/08/2021 |
26.24
|
1,509,600 | 25.26 | 26.24 | 25.01 | 169,100 | 54,300 | 6.0 |
24/08/2021 |
25.26
|
2,266,200 | 25.21 | 25.75 | 24.76 | 47,200 | 17,900 | 1.6 |
23/08/2021 |
25.21
|
4,727,800 | 27.07 | 27.07 | 25.21 | 138,300 | 8,400 | 6.9 |
20/08/2021 |
27.07
|
5,330,100 | 29.08 | 29.18 | 27.07 | 2,700 | 80,000 | -4.4 |
19/08/2021 |
29.08
|
1,604,000 | 28.69 | 29.08 | 28.39 | 30,100 | 132,100 | -5.9 |
18/08/2021 |
28.69
|
1,776,100 | 28.44 | 29.03 | 28.25 | 68,600 | 32,600 | 2.1 |
17/08/2021 |
28.44
|
2,506,200 | 29.13 | 29.13 | 28.30 | 2,700 | 135,700 | -7.8 |
16/08/2021 |
29.13
|
1,517,400 | 29.37 | 29.67 | 28.93 | 1,100 | 205,200 | -12.1 |
13/08/2021 |
29.37
|
3,884,400 | 28.10 | 29.37 | 27.85 | 199,000 | 53,000 | 7.8 |
12/08/2021 |
28.10
|
3,163,800 | 27.90 | 28.88 | 27.56 | 46,100 | 0 | 2.6 |
11/08/2021 |
27.90
|
2,188,100 | 28.69 | 28.93 | 27.90 | 2,500 | 32,800 | -1.7 |
10/08/2021 |
28.69
|
2,988,100 | 28.10 | 29.18 | 27.66 | 0 | 74,200 | -4.3 |
09/08/2021 |
28.10
|
2,105,800 | 28.05 | 28.54 | 27.85 | 200 | 64,400 | -3.7 |
06/08/2021 |
28.05
|
2,846,100 | 27.61 | 28.84 | 27.41 | 222,000 | 3,800 | 12.5 |
05/08/2021 |
27.61
|
2,251,900 | 27.41 | 27.71 | 26.73 | 72,700 | 10,200 | 3.5 |
04/08/2021 |
27.41
|
1,950,500 | 27.66 | 28.25 | 27.22 | 2,200 | 39,800 | -2.1 |
03/08/2021 |
27.66
|
6,207,100 | 25.89 | 27.66 | 25.60 | 125,500 | 9,100 | 6.4 |
02/08/2021 |
25.89
|
4,814,300 | 26.14 | 26.19 | 25.26 | 131,700 | 53,900 | 4.1 |
30/07/2021 |
26.14
|
2,317,900 | 25.99 | 26.92 | 25.75 | 3,800 | 0 | 0.2 |
29/07/2021 |
25.99
|
4,254,400 | 24.52 | 26.24 | 24.25 | 148,900 | 10,000 | 7.1 |