Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.50 | 2.16% | 21,060,700 | 1,272,600 | 29.8 |
22.45
23.65
23.65
|
2 tháng
(2024-07-22) |
0.55 | 2.38% | 42,835,400 | 1,152,454 | 27.0 |
21
23.65
23.65
|
3 tháng
(2024-06-24) |
0.15 | 0.62% | 71,962,000 | 1,332,954 | 31.5 |
21
25.40
23.65
|
6 tháng
(2024-03-25) |
0.20 | 0.83% | 166,133,000 | 6,994,805 | 165.2 |
20.03
25.40
23.65
|
12 tháng
(2023-09-26) |
3.18 | 15.55% | 370,503,300 | 2,313,181 | 79.9 |
17.14
25.40
23.65
|
24 tháng
(2022-10-03) |
3.33 | 16.39% | 834,304,000 | 18,592,303 | 361.1 |
12.63
25.40
23.65
|
36 tháng
(2021-10-06) |
-4.46 | -15.85% | 1,646,066,100 | -43,048,248 | -1,664.4 |
12.63
40.69
23.65
|
60 tháng
(2019-10-17) |
1.47 | 6.64% | 1,970,233,793 | -64,891,130 | -2,190.8 |
12.63
40.69
23.65
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2021 |
39.91
|
6,065,500 | 39.37 | 40.15 | 38.39 | 218,200 | 5,600 | 7.9 |
26/11/2021 |
39.37
|
8,053,000 | 40.44 | 40.44 | 39.22 | 100,100 | 160,500 | -2.5 |
25/11/2021 |
40.44
|
6,744,600 | 40.69 | 41.13 | 38.78 | 700 | 66,200 | -2.7 |
24/11/2021 |
40.69
|
9,436,800 | 40.00 | 42.60 | 40.15 | 3,700 | 109,000 | -4.4 |
23/11/2021 |
40.00
|
9,770,700 | 37.41 | 40.00 | 37.21 | 77,500 | 84,900 | -0.2 |
22/11/2021 |
37.41
|
8,682,500 | 39.76 | 40.54 | 37.26 | 44,500 | 96,500 | -2.1 |
19/11/2021 |
39.76
|
14,209,400 | 39.17 | 41.33 | 37.21 | 167,000 | 384,800 | -9.2 |
18/11/2021 |
39.17
|
12,504,200 | 36.63 | 39.17 | 36.63 | 267,900 | 85,900 | 7.0 |
17/11/2021 |
36.63
|
6,695,700 | 36.23 | 37.21 | 36.14 | 256,000 | 27,800 | 8.6 |
16/11/2021 |
36.23
|
10,386,400 | 37.26 | 37.26 | 35.84 | 370,800 | 67,300 | 11.3 |
15/11/2021 |
37.26
|
8,054,300 | 37.80 | 38.54 | 36.63 | 86,500 | 377,200 | -11.1 |
12/11/2021 |
37.80
|
10,267,200 | 37.21 | 37.80 | 36.23 | 84,600 | 183,100 | -3.8 |
11/11/2021 |
37.21
|
8,840,200 | 37.90 | 38.44 | 36.23 | 89,200 | 132,800 | -1.6 |
10/11/2021 |
37.90
|
11,432,200 | 35.55 | 38.00 | 35.89 | 185,500 | 18,703,776 | -664.0 |
09/11/2021 |
35.55
|
17,759,400 | 33.74 | 35.74 | 33.20 | 166,600 | 21,600 | 5.1 |
08/11/2021 |
33.74
|
7,043,900 | 33.49 | 34.77 | 33.20 | 77,600 | 285,900 | -7.3 |
05/11/2021 |
33.49
|
8,537,800 | 32.32 | 33.59 | 32.86 | 115,600 | 18,400 | 3.3 |
04/11/2021 |
32.32
|
21,049,900 | 30.95 | 32.51 | 29.77 | 209,300 | 15,017,300 | -453.0 |
03/11/2021 |
30.95
|
8,674,800 | 32.51 | 33.00 | 30.95 | 76,700 | 88,800 | -0.4 |
02/11/2021 |
32.51
|
6,253,200 | 32.27 | 32.95 | 31.48 | 94,800 | 20,200 | 2.4 |
01/11/2021 |
32.27
|
8,127,000 | 31.73 | 33.10 | 31.39 | 112,200 | 2,450,600 | -75.5 |
29/10/2021 |
31.73
|
7,771,200 | 31.44 | 32.71 | 31.19 | 346,300 | 3,046,700 | -87.4 |
28/10/2021 |
31.44
|
8,175,700 | 29.38 | 31.44 | 29.28 | 201,000 | 1,446,400 | -37.9 |
27/10/2021 |
29.38
|
5,858,300 | 29.38 | 29.82 | 28.89 | 50,600 | 3,586,400 | -105.7 |
26/10/2021 |
29.38
|
2,451,800 | 29.38 | 29.97 | 29.09 | 26,000 | 60,000 | -1.0 |
25/10/2021 |
29.38
|
3,467,700 | 29.38 | 30.06 | 29.28 | 3,100 | 1,296,200 | -38.9 |
22/10/2021 |
29.38
|
4,508,600 | 29.97 | 30.06 | 29.33 | 3,300 | 3,253,300 | -97.6 |
21/10/2021 |
29.97
|
2,959,900 | 29.97 | 30.16 | 29.33 | 151,000 | 1,337,100 | -35.8 |
20/10/2021 |
29.97
|
3,273,100 | 29.82 | 30.02 | 29.09 | 1,700 | 23,200 | -0.6 |
19/10/2021 |
29.82
|
4,597,700 | 30.75 | 30.75 | 29.38 | 51,400 | 1,650,100 | -49.0 |
18/10/2021 |
30.75
|
2,995,400 | 31.19 | 31.34 | 30.55 | 2,500 | 513,000 | -16.2 |
15/10/2021 |
31.19
|
7,551,800 | 30.65 | 31.78 | 30.36 | 63,100 | 3,459,500 | -107.1 |
14/10/2021 |
30.65
|
6,920,800 | 29.18 | 30.80 | 29.28 | 9,900 | 4,440,400 | -134.8 |
13/10/2021 |
29.18
|
3,544,200 | 29.09 | 30.06 | 29.09 | 9,100 | 2,017,500 | -60.2 |
12/10/2021 |
29.09
|
3,672,200 | 29.67 | 29.67 | 28.99 | 6,000 | 554,100 | -16.4 |
11/10/2021 |
29.67
|
2,353,300 | 29.82 | 30.36 | 29.18 | 1,700 | 1,019,400 | -28.0 |
08/10/2021 |
29.82
|
3,021,900 | 30.06 | 30.60 | 29.38 | 3,200 | 1,055,700 | -32.2 |
07/10/2021 |
30.06
|
8,133,400 | 28.11 | 30.06 | 28.15 | 150,400 | 3,085,000 | -87.7 |
06/10/2021 |
28.11
|
1,204,400 | 27.67 | 28.20 | 27.81 | 22,600 | 0 | 0.6 |
05/10/2021 |
27.67
|
1,148,100 | 27.57 | 28.11 | 27.62 | 10,100 | 20,700 | -0.3 |
04/10/2021 |
27.57
|
1,510,600 | 27.27 | 28.15 | 26.93 | 300 | 7,300 | -0.2 |
01/10/2021 |
27.27
|
872,000 | 27.42 | 27.57 | 27.13 | 184,319 | 198,719 | -0.4 |
30/09/2021 |
27.42
|
771,100 | 27.18 | 27.91 | 27.22 | 4,400 | 3,100 | 0.0 |
29/09/2021 |
27.18
|
753,800 | 26.78 | 27.18 | 26.44 | 3,900 | 1,000 | 0.1 |
28/09/2021 |
26.78
|
1,048,800 | 26.64 | 27.03 | 26.15 | 23,900 | 1,000 | 0.6 |
27/09/2021 |
26.64
|
1,134,300 | 27.42 | 27.67 | 26.64 | 300 | 2,000 | -0.0 |
24/09/2021 |
27.42
|
1,015,700 | 27.62 | 27.67 | 27.13 | 48,300 | 8,000 | 1.1 |
23/09/2021 |
27.62
|
1,206,700 | 27.57 | 28.15 | 27.42 | 43,900 | 1,000 | 1.2 |
22/09/2021 |
27.57
|
1,950,500 | 27.13 | 28.25 | 26.59 | 3,000 | 17,400 | -0.4 |
21/09/2021 |
27.13
|
2,990,400 | 27.71 | 27.71 | 26.54 | 6,000 | 4,800 | 0.0 |
20/09/2021 |
27.71
|
1,419,500 | 28.60 | 28.99 | 27.71 | 9,500 | 29,800 | -0.6 |
17/09/2021 |
28.60
|
1,667,900 | 28.15 | 28.99 | 28.15 | 14,300 | 3,000 | 0.3 |
16/09/2021 |
28.15
|
876,000 | 28.35 | 28.55 | 28.01 | 48,300 | 35,700 | 0.4 |
15/09/2021 |
28.35
|
1,539,100 | 27.91 | 28.89 | 27.37 | 30,800 | 0 | 0.9 |
14/09/2021 |
27.91
|
1,049,800 | 28.35 | 28.64 | 27.71 | 3,100 | 0 | 0.1 |
13/09/2021 |
28.35
|
1,337,600 | 29.28 | 29.28 | 28.30 | 2,900 | 17,200 | -0.4 |
10/09/2021 |
29.28
|
2,975,600 | 28.55 | 29.87 | 28.40 | 69,200 | 650,300 | -17.5 |
09/09/2021 |
28.55
|
1,142,200 | 28.40 | 28.69 | 28.11 | 68,100 | 4,000 | 1.9 |
08/09/2021 |
28.40
|
1,255,800 | 28.74 | 29.28 | 28.30 | 0 | 0 | 0 |
07/09/2021 |
28.74
|
3,629,400 | 27.62 | 29.48 | 28.50 | 17,500 | 290,000 | -8.2 |
06/09/2021 |
27.62
|
0 | 27.62 | 27.62 | 27.62 | 0 | 0 | 0 |
01/09/2021 |
27.62
|
0 | 27.62 | 27.62 | 27.62 | 0 | 0 | 0 |
31/08/2021 |
27.62
|
0 | 27.62 | 27.62 | 27.62 | 0 | 0 | 0 |
30/08/2021 |
27.62
|
0 | 27.62 | 27.62 | 27.62 | 0 | 0 | 0 |
27/08/2021 |
27.62
|
2,080,866 | 27.03 | 27.91 | 26.54 | 0 | 3,000 | -0.1 |
26/08/2021 |
27.03
|
1,327,862 | 27.62 | 28.11 | 26.93 | 40,500 | 0 | 1.2 |
25/08/2021 |
27.62
|
1,254,030 | 26.34 | 27.81 | 26.05 | 400 | 21,700 | -0.6 |
24/08/2021 |
26.34
|
2,466,665 | 26.54 | 27.22 | 25.46 | 77,200 | 0 | 2.1 |
23/08/2021 |
26.54
|
3,010,115 | 28.50 | 28.89 | 25.76 | 14,300 | 0 | 0.4 |
20/08/2021 |
28.50
|
4,445,200 | 31.04 | 31.04 | 28.01 | 0 | 1,600 | -0.0 |
19/08/2021 |
31.04
|
1,535,000 | 30.06 | 31.14 | 30.06 | 88,300 | 3,700 | 2.7 |
18/08/2021 |
30.06
|
2,597,000 | 30.06 | 31.14 | 29.67 | 126,000 | 1,100 | 3.9 |
17/08/2021 |
30.06
|
4,143,700 | 31.63 | 31.73 | 29.87 | 87,510 | 800 | 2.7 |
16/08/2021 |
31.63
|
2,352,900 | 31.53 | 32.22 | 30.36 | 61,401 | 1,400 | 1.9 |
13/08/2021 |
31.53
|
3,442,324 | 30.36 | 32.22 | 29.67 | 115,100 | 6,100 | 3.4 |
12/08/2021 |
30.36
|
4,586,681 | 28.30 | 31.04 | 27.91 | 76,000 | 2,100 | 2.3 |
11/08/2021 |
28.30
|
3,633,278 | 28.79 | 28.89 | 27.91 | 149,100 | 2,000 | 4.3 |
10/08/2021 |
28.79
|
3,977,950 | 28.20 | 29.18 | 27.91 | 156,600 | 2,000 | 4.5 |
09/08/2021 |
28.20
|
3,403,865 | 27.22 | 28.40 | 27.03 | 6,700 | 3,000 | 0.1 |
06/08/2021 |
27.22
|
4,375,000 | 25.95 | 28.01 | 25.46 | 56,200 | 26,100 | 0.8 |
05/08/2021 |
25.95
|
2,033,600 | 24.78 | 25.95 | 24.58 | 59,300 | 10,000 | 1.3 |
04/08/2021 |
24.78
|
1,174,700 | 24.97 | 25.27 | 24.58 | 100 | 1,500 | -0.0 |
03/08/2021 |
24.97
|
1,101,055 | 25.07 | 25.36 | 24.68 | 100 | 0 | 0.0 |
02/08/2021 |
25.07
|
1,417,200 | 25.27 | 26.15 | 24.97 | 0 | 0 | 0 |
30/07/2021 |
25.27
|
2,315,800 | 25.85 | 26.54 | 25.07 | 100 | 2,000 | -0.1 |
29/07/2021 |
25.85
|
731,200 | 26.15 | 26.34 | 25.56 | 0 | 0 | 0 |
28/07/2021 |
26.15
|
1,134,400 | 26.25 | 26.73 | 25.27 | 0 | 5 | -0.0 |
27/07/2021 |
26.25
|
1,499,659 | 26.25 | 26.93 | 25.85 | 4,100 | 18,300 | -0.4 |
26/07/2021 |
26.25
|
1,433,542 | 25.07 | 26.34 | 24.48 | 0 | 500 | -0.0 |
23/07/2021 |
25.07
|
2,445,582 | 24.19 | 26.05 | 23.99 | 100 | 10,000 | -0.3 |
22/07/2021 |
24.19
|
838,082 | 23.41 | 24.19 | 23.31 | 100 | 20,000 | -0.5 |
21/07/2021 |
23.41
|
369,900 | 23.41 | 23.60 | 23.11 | 200 | 0 | 0.0 |
20/07/2021 |
23.41
|
518,985 | 23.01 | 23.41 | 22.23 | 0 | 0 | 0 |
19/07/2021 |
23.01
|
1,120,859 | 23.99 | 23.99 | 21.74 | 400 | 100 | 0.0 |
16/07/2021 |
23.99
|
571,840 | 23.80 | 23.99 | 23.41 | 1,000 | 0 | 0.0 |
15/07/2021 |
23.80
|
940,448 | 22.72 | 23.89 | 22.43 | 46,900 | 100 | 1.1 |
14/07/2021 |
22.72
|
882,608 | 22.23 | 22.92 | 21.54 | 47,500 | 20,100 | 0.6 |
13/07/2021 |
22.23
|
649,735 | 22.33 | 22.72 | 21.74 | 25,600 | 113,028 | -2.0 |
12/07/2021 |
22.33
|
1,993,289 | 23.50 | 23.50 | 21.15 | 6,200 | 218,010 | -4.7 |
09/07/2021 |
23.50
|
1,334,181 | 23.60 | 23.99 | 22.43 | 1,200 | 36,000 | -0.8 |