Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-0.50 | -2.17% | 2,964,500 | -92,700 | -2.0 |
21.60
23.20
22.50
|
2 tháng
(2024-09-16) |
-0.60 | -2.60% | 5,985,900 | 259,100 | 6.3 |
21.60
23.75
22.50
|
3 tháng
(2024-08-15) |
-0.55 | -2.39% | 10,637,300 | 316,900 | 7.7 |
21.60
24.20
22.50
|
6 tháng
(2024-05-17) |
-1.80 | -7.41% | 46,722,600 | 503,900 | 13.1 |
21.60
26.70
22.50
|
12 tháng
(2023-11-20) |
-2.59 | -10.33% | 119,962,100 | 675,870 | 16.7 |
21.60
28.85
22.50
|
24 tháng
(2022-11-24) |
8.95 | 66.07% | 159,892,600 | 789,915 | 19.1 |
13.55
28.85
22.50
|
36 tháng
(2021-11-29) |
-14.69 | -39.49% | 202,272,600 | -441,505 | -43.4 |
11.28
50.22
22.50
|
60 tháng
(2019-12-10) |
8.63 | 62.27% | 284,101,730 | 1,426,095 | 41.1 |
10.13
50.22
22.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/01/2022 |
47.92
|
410,000 | 48.99 | 51.22 | 47.92 | 500 | 3,600 | -0.2 |
21/01/2022 |
48.99
|
291,300 | 50.22 | 50.60 | 48.30 | 2,000 | 7,300 | -0.3 |
20/01/2022 |
50.22
|
354,500 | 47.92 | 50.22 | 48.46 | 8,900 | 12,000 | -0.2 |
19/01/2022 |
47.92
|
276,400 | 44.85 | 47.92 | 44.09 | 7,300 | 3,800 | 0.2 |
18/01/2022 |
44.85
|
478,800 | 47.38 | 47.38 | 43.93 | 25,000 | 1,100 | 1.4 |
17/01/2022 |
47.38
|
291,700 | 46.23 | 49.07 | 46.39 | 3,500 | 10,000 | -0.4 |
14/01/2022 |
46.23
|
359,400 | 43.24 | 46.23 | 41.40 | 23,600 | 0 | 1.3 |
13/01/2022 |
43.24
|
398,000 | 45.93 | 46.85 | 42.94 | 6,300 | 2,400 | 0.2 |
12/01/2022 |
45.93
|
865,900 | 43.47 | 46.46 | 43.70 | 2,400 | 64,500 | -3.6 |
11/01/2022 |
43.47
|
761,000 | 40.64 | 43.47 | 38.34 | 1,200 | 164,000 | -8.9 |
10/01/2022 |
40.64
|
571,100 | 38.49 | 41.17 | 38.41 | 1,500 | 16,600 | -0.2 |
07/01/2022 |
38.49
|
201,300 | 39.03 | 39.33 | 38.11 | 200 | 800 | -0.0 |
06/01/2022 |
39.03
|
207,400 | 38.34 | 39.49 | 38.34 | 2,300 | 1,500 | 0.0 |
05/01/2022 |
38.34
|
222,800 | 37.57 | 38.41 | 37.72 | 4,500 | 38,500 | -1.7 |
04/01/2022 |
37.57
|
137,100 | 36.80 | 37.76 | 36.80 | 4,300 | 0 | 0.2 |
31/12/2021 |
36.80
|
99,900 | 37.07 | 37.57 | 36.42 | 0 | 3,800 | -0.2 |
30/12/2021 |
37.07
|
107,100 | 37.34 | 38.07 | 36.80 | 0 | 3,200 | -0.2 |
29/12/2021 |
37.34
|
106,800 | 37.72 | 38.26 | 37.19 | 0 | 3,700 | -0.2 |
28/12/2021 |
37.72
|
103,000 | 37.95 | 38.30 | 37.46 | 2,100 | 2,000 | 0.0 |
27/12/2021 |
37.95
|
103,600 | 38.07 | 38.07 | 37.03 | 1,200 | 3,500 | -0.1 |
24/12/2021 |
38.07
|
88,900 | 38.26 | 39.10 | 37.57 | 1,300 | 8,000 | -0.3 |
23/12/2021 |
38.26
|
336,500 | 39.87 | 40.64 | 37.57 | 5,100 | 54,600 | -2.5 |
22/12/2021 |
39.87
|
374,700 | 40.94 | 42.25 | 39.87 | 3,200 | 69,400 | -3.5 |
21/12/2021 |
40.94
|
267,500 | 40.94 | 41.33 | 39.95 | 3,300 | 50,100 | -2.5 |
20/12/2021 |
40.94
|
314,000 | 40.25 | 42.32 | 39.87 | 300 | 16,700 | -0.9 |
17/12/2021 |
40.25
|
386,200 | 37.65 | 40.25 | 37.95 | 1,000 | 8,600 | -0.4 |
16/12/2021 |
37.65
|
97,500 | 37.42 | 37.80 | 36.80 | 26,300 | 8,600 | 0.9 |
15/12/2021 |
37.42
|
53,700 | 37.65 | 37.65 | 37.00 | 400 | 500 | -0.0 |
14/12/2021 |
37.65
|
142,300 | 37.92 | 38.49 | 37.38 | 2,200 | 40,800 | -1.9 |
13/12/2021 |
37.92
|
233,000 | 36.34 | 38.11 | 36.04 | 3,700 | 9,600 | -0.3 |
10/12/2021 |
36.34
|
63,700 | 36.80 | 36.80 | 36.34 | 300 | 800 | -0.0 |
09/12/2021 |
36.80
|
42,100 | 35.96 | 36.80 | 35.42 | 2,700 | 100 | 0.1 |
08/12/2021 |
35.96
|
54,800 | 35.96 | 36.80 | 35.50 | 0 | 6,800 | -0.3 |
07/12/2021 |
35.96
|
79,400 | 35.27 | 36.80 | 34.69 | 1,600 | 1,300 | 0.0 |
06/12/2021 |
35.27
|
167,400 | 37.49 | 37.49 | 34.89 | 1,200 | 6,100 | -0.2 |
03/12/2021 |
37.49
|
83,600 | 38.03 | 38.34 | 37.11 | 0 | 7,700 | -0.4 |
02/12/2021 |
38.03
|
68,000 | 37.95 | 38.18 | 37.72 | 0 | 1,400 | -0.1 |
01/12/2021 |
37.95
|
92,700 | 37.80 | 38.30 | 37.26 | 0 | 5,700 | -0.3 |
30/11/2021 |
37.80
|
303,900 | 37.19 | 38.57 | 36.88 | 3,400 | 39,000 | -1.8 |
29/11/2021 |
37.19
|
126,100 | 37.69 | 37.69 | 36.04 | 3,200 | 2,100 | -0.0 |
26/11/2021 |
37.69
|
93,000 | 37.65 | 38.26 | 36.80 | 0 | 4,500 | -0.2 |
25/11/2021 |
37.65
|
141,000 | 37.57 | 38.34 | 37.53 | 100 | 23,300 | -1.2 |
24/11/2021 |
37.57
|
152,500 | 36.80 | 38.11 | 37.19 | 0 | 7,200 | -0.4 |
23/11/2021 |
36.80
|
92,600 | 35.04 | 36.80 | 33.81 | 12,700 | 0 | 0.6 |
22/11/2021 |
35.04
|
186,800 | 37.19 | 37.34 | 35.04 | 3,400 | 5,400 | -0.1 |
19/11/2021 |
37.19
|
283,200 | 39.10 | 39.10 | 36.38 | 5,500 | 6,000 | -0.0 |
18/11/2021 |
39.10
|
220,300 | 39.87 | 39.87 | 38.72 | 800 | 5,000 | -0.2 |
17/11/2021 |
39.87
|
107,800 | 40.25 | 40.25 | 39.18 | 0 | 2,500 | -0.1 |
16/11/2021 |
40.25
|
238,500 | 41.25 | 41.40 | 39.03 | 6,800 | 8,800 | -0.1 |
15/11/2021 |
41.25
|
374,000 | 40.02 | 42.17 | 40.25 | 100 | 11,400 | -0.6 |
12/11/2021 |
40.02
|
259,300 | 38.72 | 40.18 | 37.80 | 40,200 | 1,000 | 2.0 |
11/11/2021 |
38.72
|
363,600 | 38.49 | 39.56 | 37.65 | 200 | 6,300 | -0.3 |
10/11/2021 |
38.49
|
144,100 | 38.34 | 39.10 | 38.11 | 2,500 | 7,500 | -0.2 |
09/11/2021 |
38.34
|
226,900 | 37.34 | 39.26 | 37.03 | 4,300 | 3,400 | 0.0 |
08/11/2021 |
37.34
|
273,700 | 37.57 | 37.57 | 34.96 | 11,900 | 4,700 | 0.4 |
05/11/2021 |
37.57
|
191,000 | 38.18 | 38.95 | 36.04 | 0 | 1,600 | -0.1 |
04/11/2021 |
38.18
|
241,100 | 38.41 | 38.41 | 36.88 | 23,600 | 1,700 | 1.0 |
03/11/2021 |
38.41
|
697,100 | 41.25 | 41.40 | 38.41 | 1,900 | 4,800 | -0.2 |
02/11/2021 |
41.25
|
264,200 | 39.72 | 41.40 | 39.72 | 0 | 21,000 | -1.1 |
01/11/2021 |
39.72
|
440,900 | 38.26 | 40.64 | 38.34 | 2,700 | 8,600 | -0.3 |
29/10/2021 |
38.26
|
373,600 | 36.57 | 38.64 | 36.65 | 3,800 | 10,500 | -0.3 |
28/10/2021 |
36.57
|
261,200 | 36.65 | 37.26 | 36.15 | 2,700 | 2,700 | 0.0 |
27/10/2021 |
36.65
|
528,100 | 35.96 | 36.96 | 35.27 | 4,000 | 7,900 | -0.2 |
26/10/2021 |
35.96
|
223,900 | 35.27 | 36.04 | 34.04 | 4,200 | 0 | 0.2 |
25/10/2021 |
35.27
|
324,100 | 35.96 | 36.04 | 35.12 | 0 | 2,300 | -0.1 |
22/10/2021 |
35.96
|
516,000 | 34.96 | 36.42 | 35.12 | 11,900 | 2,700 | 0.4 |
21/10/2021 |
34.96
|
493,100 | 32.78 | 34.96 | 32.36 | 3,300 | 0 | 0.1 |
20/10/2021 |
32.78
|
135,700 | 32.20 | 32.97 | 32.13 | 3,300 | 0 | 0.1 |
19/10/2021 |
32.20
|
97,300 | 32.28 | 32.43 | 32.13 | 0 | 0 | 0 |
18/10/2021 |
32.28
|
130,000 | 32.70 | 32.89 | 32.24 | 0 | 2,600 | -0.1 |
15/10/2021 |
32.70
|
142,600 | 32.82 | 33.28 | 32.59 | 1,400 | 0 | 0.1 |
14/10/2021 |
32.82
|
144,400 | 32.59 | 33.12 | 32.62 | 6,100 | 0 | 0.3 |
13/10/2021 |
32.59
|
186,500 | 32.55 | 32.97 | 32.36 | 2,800 | 0 | 0.1 |
12/10/2021 |
32.55
|
88,200 | 32.82 | 32.97 | 32.28 | 300 | 1,000 | -0.0 |
11/10/2021 |
32.82
|
80,300 | 33.05 | 33.08 | 32.51 | 300 | 3,000 | 0 |
08/10/2021 |
33.05
|
114,700 | 33.20 | 33.58 | 32.59 | 0 | 800 | -0.0 |
07/10/2021 |
33.20
|
262,500 | 32.16 | 33.51 | 31.78 | 1,500 | 1,000 | 0.0 |
06/10/2021 |
32.16
|
127,100 | 31.74 | 32.36 | 31.74 | 0 | 600 | -0.0 |
05/10/2021 |
31.74
|
83,400 | 30.82 | 32.20 | 30.86 | 1,600 | 0 | 0.1 |
04/10/2021 |
30.82
|
119,200 | 30.52 | 30.94 | 29.94 | 5,000 | 700 | 0.2 |
01/10/2021 |
30.52
|
95,500 | 31.32 | 31.36 | 30.52 | 2,200 | 0 | 0.1 |
30/09/2021 |
31.32
|
75,100 | 31.05 | 31.90 | 30.98 | 2,800 | 10,000 | -0.3 |
29/09/2021 |
31.05
|
51,400 | 30.98 | 31.21 | 30.36 | 900 | 3,600 | -0.1 |
28/09/2021 |
30.98
|
157,500 | 30.32 | 31.01 | 29.52 | 17,400 | 0 | 0.7 |
27/09/2021 |
30.32
|
208,500 | 32.59 | 32.59 | 30.32 | 1,300 | 13,800 | -0.5 |
24/09/2021 |
32.59
|
98,900 | 32.82 | 33.51 | 32.28 | 2,600 | 12,500 | -0.4 |
23/09/2021 |
32.82
|
144,600 | 33.31 | 33.93 | 32.59 | 7,000 | 1,900 | 0.2 |
22/09/2021 |
33.31
|
226,000 | 32.59 | 33.66 | 31.44 | 3,800 | 100 | 0.2 |
21/09/2021 |
32.59
|
303,700 | 33.35 | 33.35 | 32.36 | 94,700 | 600 | 4.0 |
20/09/2021 |
33.35
|
247,800 | 34.81 | 34.96 | 33.35 | 3,200 | 4,600 | -0.1 |
17/09/2021 |
34.81
|
204,000 | 34.20 | 35.12 | 33.51 | 4,600 | 0 | 0.2 |
16/09/2021 |
34.20
|
243,500 | 33.77 | 34.35 | 33.35 | 2,100 | 3,900 | -0.1 |
15/09/2021 |
33.77
|
231,200 | 33.77 | 34.16 | 32.74 | 12,300 | 9,300 | 0.1 |
14/09/2021 |
33.77
|
143,500 | 34.27 | 34.66 | 33.77 | 0 | 7,500 | -0.3 |
13/09/2021 |
34.27
|
456,300 | 36.19 | 36.42 | 34.12 | 300 | 7,000 | -0.3 |
10/09/2021 |
36.19
|
229,400 | 36.30 | 36.80 | 35.88 | 14,400 | 100 | 0.7 |
09/09/2021 |
36.30
|
211,400 | 36.42 | 36.65 | 35.81 | 0 | 6,400 | -0.3 |
08/09/2021 |
36.42
|
433,000 | 35.96 | 36.96 | 35.12 | 144,800 | 9,400 | 6.4 |
07/09/2021 |
35.96
|
394,700 | 36.65 | 36.88 | 35.81 | 5,200 | 800 | 0.2 |
06/09/2021 |
36.65
|
410,500 | 35.88 | 37.42 | 36.42 | 15,800 | 4,000 | 0.6 |