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) |
-0.40 | -1% | 7,017,300 | 116,503 | 4.6 |
39.50
40.10
39.50
|
2 tháng
(2024-07-22) |
0.20 | 0.51% | 14,352,400 | 194,203 | 7.7 |
39.15
40.10
39.50
|
3 tháng
(2024-06-21) |
0.70 | 1.80% | 21,115,400 | 56,301 | 2.4 |
38.80
40.10
39.50
|
6 tháng
(2024-03-25) |
1.30 | 3.40% | 41,404,500 | -1,952,497 | -73.2 |
37
40.10
39.50
|
12 tháng
(2023-09-25) |
0.20 | 0.51% | 86,526,000 | -1,101,392 | -39.2 |
37
40.25
39.50
|
24 tháng
(2022-09-30) |
3.85 | 10.80% | 174,573,000 | -610,336 | -19.7 |
35
40.25
39.50
|
36 tháng
(2021-10-05) |
8.10 | 25.80% | 261,099,400 | -953,087 | -34.6 |
31.25
40.25
39.50
|
60 tháng
(2019-10-16) |
19.81 | 100.60% | 434,288,310 | -744,067 | -27.1 |
19.62
40.25
39.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/11/2021 |
31.55
|
311,200 | 31.30 | 31.55 | 31.20 | 0 | 0 | 0 |
25/11/2021 |
31.30
|
522,900 | 31.80 | 32 | 31.15 | 0 | 0 | 0 |
24/11/2021 |
31.80
|
298,900 | 31.70 | 32.40 | 31.70 | 0 | 300 | -0.0 |
23/11/2021 |
31.70
|
291,300 | 31.45 | 32.10 | 31.45 | 0 | 2,300 | -0.1 |
22/11/2021 |
31.45
|
234,900 | 31.45 | 31.45 | 31.05 | 0 | 800 | -0.0 |
19/11/2021 |
31.45
|
214,600 | 31.45 | 32 | 31.40 | 0 | 5,300 | -0.2 |
18/11/2021 |
31.45
|
230,200 | 31.40 | 31.80 | 31.40 | 0 | 0 | 0 |
17/11/2021 |
31.40
|
333,600 | 31.25 | 31.70 | 31.15 | 0 | 0 | 0 |
16/11/2021 |
31.25
|
195,600 | 32.15 | 32.15 | 30.80 | 0 | 100 | -0.0 |
15/11/2021 |
32.15
|
376,900 | 32.25 | 32.90 | 32 | 0 | 0 | 0 |
12/11/2021 |
32.25
|
244,300 | 32.35 | 33 | 32 | 0 | 900 | -0.0 |
11/11/2021 |
32.35
|
670,800 | 33.05 | 33.05 | 32.20 | 0 | 900 | -0.0 |
10/11/2021 |
33.05
|
385,900 | 34.40 | 34.40 | 32.80 | 1,300 | 2,200 | -0.0 |
09/11/2021 |
34.40
|
225,600 | 34.90 | 35.15 | 33.50 | 900 | 3,300 | -0.1 |
08/11/2021 |
34.90
|
316,500 | 34.85 | 35.50 | 34.85 | 0 | 2,400 | -0.1 |
05/11/2021 |
34.85
|
259,900 | 34.45 | 35.80 | 34.45 | 7,700 | 8,700 | -0.0 |
04/11/2021 |
34.45
|
235,200 | 34 | 34.50 | 33.90 | 4,500 | 0 | 0 |
03/11/2021 |
34
|
385,400 | 33.50 | 34.50 | 33.60 | 1,400 | 0 | 0.0 |
02/11/2021 |
33.50
|
361,900 | 33 | 33.95 | 32.80 | 0 | 0 | 0 |
01/11/2021 |
33
|
448,400 | 32.70 | 34.85 | 32.60 | 6,200 | 5,200 | 0.0 |
29/10/2021 |
32.70
|
339,600 | 32.55 | 32.70 | 32.50 | 1,000 | 0 | 0.0 |
28/10/2021 |
32.55
|
302,100 | 32.50 | 32.95 | 32.20 | 3,500 | 0 | 0.1 |
27/10/2021 |
32.50
|
187,000 | 32.50 | 32.70 | 32.30 | 8,800 | 16,000 | -0.2 |
26/10/2021 |
32.50
|
346,100 | 32.40 | 32.50 | 30.45 | 3,600 | 0 | 0.1 |
25/10/2021 |
32.40
|
281,700 | 32.30 | 33.10 | 32.30 | 10,500 | 0 | 0.3 |
22/10/2021 |
32.30
|
311,600 | 32.25 | 32.40 | 31.80 | 200 | 0 | 0.0 |
21/10/2021 |
32.25
|
300,500 | 32.10 | 32.70 | 31.70 | 0 | 0 | 0 |
20/10/2021 |
32.10
|
259,000 | 31.90 | 32.80 | 31.30 | 0 | 600 | -0.0 |
19/10/2021 |
31.90
|
466,700 | 32.20 | 33.40 | 31.90 | 300 | 1,100 | -0.0 |
18/10/2021 |
32.20
|
507,200 | 32 | 33.80 | 32.20 | 3,700 | 4,500 | -0.0 |
15/10/2021 |
32
|
494,700 | 31.80 | 33.50 | 31.90 | 800 | 1,300 | -0.0 |
14/10/2021 |
31.80
|
356,600 | 31.75 | 32.40 | 31.30 | 4,800 | 0 | 0.2 |
13/10/2021 |
31.75
|
346,900 | 31.70 | 32.30 | 31.60 | 6,400 | 0 | 0.2 |
12/10/2021 |
31.70
|
369,300 | 31.60 | 32 | 31.40 | 6,900 | 0 | 0.2 |
11/10/2021 |
31.60
|
320,100 | 31.50 | 31.80 | 31.30 | 2,600 | 0 | 0 |
08/10/2021 |
31.50
|
302,800 | 31.50 | 31.80 | 31.50 | 7,000 | 0 | 0.2 |
07/10/2021 |
31.50
|
560,200 | 31.45 | 31.60 | 31.20 | 7,400 | 0 | 0.2 |
06/10/2021 |
31.45
|
358,100 | 31.40 | 31.45 | 31.10 | 0 | 0 | 0 |
05/10/2021 |
31.40
|
218,600 | 31.30 | 31.50 | 31.20 | 0 | 0 | 0 |
04/10/2021 |
31.30
|
226,300 | 30.45 | 31.80 | 31.20 | 0 | 5,800 | -0.2 |
01/10/2021 |
30.45
|
209,300 | 30.45 | 30.90 | 30.10 | 0 | 5,200 | -0.2 |
30/09/2021 |
30.45
|
227,700 | 30.40 | 31.40 | 30.15 | 0 | 4,800 | -0.1 |
29/09/2021 |
30.40
|
189,300 | 30.40 | 31 | 30.10 | 0 | 1,600 | -0.0 |
28/09/2021 |
30.40
|
211,600 | 31.10 | 31.10 | 30.30 | 0 | 1,400 | -0.0 |
27/09/2021 |
31.10
|
185,300 | 31.80 | 31.80 | 31.10 | 0 | 0 | 0 |
24/09/2021 |
31.80
|
632,900 | 31.80 | 32.50 | 31.40 | 0 | 600 | -0.0 |
23/09/2021 |
31.80
|
187,200 | 31.80 | 33.20 | 31 | 800 | 0 | 0.0 |
22/09/2021 |
31.80
|
260,900 | 31.90 | 32.50 | 31.80 | 0 | 4,400 | -0.1 |
21/09/2021 |
31.90
|
245,100 | 32.20 | 32.70 | 31.90 | 0 | 10,500 | -0.3 |
20/09/2021 |
32.20
|
249,700 | 31.80 | 32.40 | 31.80 | 0 | 500 | -0.0 |
17/09/2021 |
31.80
|
289,400 | 30.70 | 31.80 | 30.70 | 0 | 2,000 | -0.1 |
16/09/2021 |
30.70
|
223,500 | 30.65 | 30.70 | 30.20 | 0 | 4,300 | -0.1 |
15/09/2021 |
30.65
|
302,400 | 30.50 | 30.90 | 30.20 | 8,700 | 1,000 | 0.2 |
14/09/2021 |
30.50
|
257,500 | 30.15 | 31 | 30 | 0 | 0 | 0 |
13/09/2021 |
30.15
|
228,800 | 30 | 30.90 | 30.05 | 0 | 2,900 | -0.1 |
10/09/2021 |
30
|
213,300 | 29.50 | 30 | 29.60 | 0 | 1,100 | -0.0 |
09/09/2021 |
29.50
|
308,700 | 29 | 29.50 | 28.80 | 0 | 2,700 | -0.1 |
08/09/2021 |
29
|
223,700 | 28.80 | 29.10 | 28.70 | 0 | 2,500 | -0.1 |
07/09/2021 |
28.80
|
308,300 | 28.90 | 29.05 | 28.80 | 0 | 0 | 0 |
06/09/2021 |
28.90
|
302,000 | 28.80 | 29 | 28.70 | 0 | 0 | 0 |
01/09/2021 |
28.80
|
223,300 | 28.70 | 29.50 | 28.30 | 0 | 4,000 | -0.1 |
31/08/2021 |
28.70
|
214,700 | 28.60 | 28.90 | 28.40 | 0 | 0 | 0 |
30/08/2021 |
28.60
|
221,800 | 28.55 | 28.60 | 28.20 | 16,000 | 19,600 | -0.1 |
27/08/2021 |
28.55
|
216,800 | 28.30 | 29 | 28.30 | 0 | 0 | 0 |
26/08/2021 |
28.30
|
201,600 | 28.35 | 28.35 | 28.10 | 0 | 3,800 | -0.1 |
25/08/2021 |
28.35
|
201,500 | 28.05 | 28.50 | 28 | 0 | 5,000 | -0.1 |
24/08/2021 |
28.05
|
232,500 | 27.95 | 28.90 | 27.95 | 0 | 5,600 | -0.2 |
23/08/2021 |
27.95
|
220,400 | 28.05 | 28.05 | 27.90 | 0 | 23,100 | -0.6 |
20/08/2021 |
28.05
|
215,100 | 28.55 | 28.80 | 28 | 0 | 0 | 0 |
19/08/2021 |
28.55
|
212,700 | 28.50 | 29 | 28.55 | 0 | 0 | 0 |
18/08/2021 |
28.50
|
227,300 | 28.45 | 29 | 28.50 | 0 | 700 | -0.0 |
17/08/2021 |
28.45
|
220,000 | 28.45 | 28.80 | 28.45 | 0 | 0 | 0 |
16/08/2021 |
28.45
|
219,500 | 28.40 | 28.45 | 27.95 | 0 | 0 | 0 |
13/08/2021 |
28.40
|
207,200 | 28.40 | 28.65 | 28.40 | 0 | 0 | 0 |
12/08/2021 |
28.40
|
242,700 | 28.50 | 28.70 | 28.30 | 2,100 | 0 | 0.1 |
11/08/2021 |
28.50
|
302,700 | 28.45 | 28.80 | 28.45 | 1,200 | 0 | 0.0 |
10/08/2021 |
28.45
|
266,800 | 28.45 | 28.60 | 28.40 | 500 | 0 | 0.0 |
09/08/2021 |
28.45
|
269,300 | 28.45 | 28.90 | 28.10 | 5,900 | 0 | 0.2 |
06/08/2021 |
28.45
|
262,000 | 28.40 | 28.95 | 28.40 | 4,600 | 100 | 0.1 |
05/08/2021 |
28.40
|
260,000 | 28.30 | 29.50 | 28.40 | 3,800 | 0 | 0.1 |
04/08/2021 |
28.30
|
410,900 | 28 | 28.80 | 28 | 500 | 1,000 | -0.0 |
03/08/2021 |
28
|
456,600 | 28 | 28.10 | 27.05 | 1,800 | 2,400 | -0.0 |
02/08/2021 |
28
|
332,200 | 28.80 | 28.80 | 28 | 13,900 | 0 | 0.4 |
30/07/2021 |
28.80
|
311,500 | 28.80 | 29.40 | 28.80 | 13,000 | 0 | 0.4 |
29/07/2021 |
28.80
|
390,500 | 29.10 | 29.90 | 28.80 | 400 | 0 | 0.0 |
28/07/2021 |
29.10
|
397,300 | 28.70 | 30.70 | 28.70 | 4,600 | 4,000 | 0.0 |
27/07/2021 |
28.70
|
341,300 | 28.60 | 28.90 | 28.50 | 0 | 0 | 0 |
26/07/2021 |
28.60
|
273,900 | 28.60 | 28.80 | 28.60 | 0 | 0 | 0 |
23/07/2021 |
28.60
|
264,800 | 28.55 | 28.90 | 28.20 | 0 | 0 | 0 |
22/07/2021 |
28.55
|
211,700 | 28.45 | 28.90 | 28.50 | 200 | 0 | 0.0 |
21/07/2021 |
28.45
|
236,500 | 28.40 | 28.70 | 28.20 | 0 | 0 | 0 |
20/07/2021 |
28.40
|
228,600 | 28.35 | 28.70 | 28.20 | 0 | 6,800 | -0.2 |
19/07/2021 |
28.35
|
298,100 | 28.40 | 28.60 | 28.35 | 0 | 6,600 | -0.2 |
16/07/2021 |
28.40
|
225,700 | 28.55 | 28.80 | 28.40 | 2,400 | 1,100 | 0.0 |
15/07/2021 |
28.55
|
245,600 | 28.50 | 28.65 | 28.50 | 0 | 0 | 0 |
14/07/2021 |
28.50
|
222,600 | 28.55 | 28.80 | 28.40 | 0 | 1,300 | -0.0 |
13/07/2021 |
28.55
|
201,200 | 28.60 | 28.75 | 28.50 | 0 | 300 | -0.0 |
12/07/2021 |
28.60
|
370,100 | 28.80 | 28.90 | 28.60 | 0 | 1,200 | -0.0 |
09/07/2021 |
28.80
|
235,600 | 28.90 | 29.50 | 28.60 | 2,600 | 0 | 0.1 |
08/07/2021 |
28.90
|
223,600 | 29 | 29.10 | 28.70 | 2,100 | 0 | 0.0 |