Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-11-20) |
-0.85 | -4.75% | 130,397,000 | -37,795,177 | -666.7 |
17.05
18.30
17.05
|
2 tháng
(2024-10-21) |
-2.05 | -10.73% | 270,026,500 | -47,749,303 | -848.4 |
17.05
19.10
17.05
|
3 tháng
(2024-09-23) |
-1.95 | -10.26% | 418,923,300 | -59,262,303 | -1,064.3 |
17.05
19.40
17.05
|
6 tháng
(2024-06-24) |
-2.90 | -14.54% | 1,106,842,300 | -133,381,348 | -2,581.4 |
16.80
21.85
17.05
|
12 tháng
(2023-12-26) |
-6.25 | -26.82% | 2,156,100,500 | -278,479,680 | -5,879.5 |
16.80
27.80
17.05
|
24 tháng
(2023-01-03) |
-11.05 | -39.32% | 3,111,791,000 | -293,018,082 | -6,126.6 |
16.80
31.50
17.05
|
36 tháng
(2022-01-05) |
-16.25 | -48.80% | 3,958,470,300 | -254,994,181 | -5,059.7 |
16.80
36
17.05
|
60 tháng
(2020-01-16) |
-15.75 | -48.02% | 6,370,167,850 | -310,935,530 | -6,205.2 |
16.80
37.80
17.05
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
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 |
29/11/2021 |
30.15
|
9,488,000 | 30.40 | 30.70 | 29.80 | 3,772,800 | 2,118,100 | 51.7 |
26/11/2021 |
30.40
|
12,697,200 | 30.85 | 31.40 | 30.30 | 406,600 | 3,315,900 | -89.3 |
25/11/2021 |
30.85
|
11,957,400 | 31.10 | 31.70 | 30.80 | 1,426,900 | 1,391,800 | 1.1 |
24/11/2021 |
31.10
|
10,222,300 | 30.15 | 31.40 | 30.10 | 1,661,500 | 396,500 | 38.4 |
23/11/2021 |
30.15
|
7,276,000 | 29.90 | 30.50 | 29.35 | 1,917,000 | 377,900 | 46.0 |
22/11/2021 |
29.90
|
5,636,600 | 30.50 | 30.60 | 29.90 | 2,083,000 | 1,139,500 | 28.5 |
19/11/2021 |
30.50
|
10,339,200 | 31.10 | 31.40 | 30 | 2,687,000 | 285,000 | 74.6 |
18/11/2021 |
31.10
|
12,995,600 | 30.45 | 31.20 | 30.35 | 1,597,500 | 1,553,600 | 1.3 |
17/11/2021 |
30.45
|
6,727,900 | 30.05 | 30.50 | 30.05 | 1,442,600 | 522,700 | 27.8 |
16/11/2021 |
30.05
|
5,663,300 | 30.20 | 30.60 | 30 | 511,300 | 839,800 | -10.0 |
15/11/2021 |
30.20
|
7,837,800 | 30.10 | 30.55 | 30.10 | 874,300 | 859,900 | 0.4 |
12/11/2021 |
30.10
|
6,538,800 | 30.30 | 30.40 | 30 | 1,169,200 | 1,038,800 | 4.0 |
11/11/2021 |
30.30
|
7,440,400 | 30.90 | 31 | 30.30 | 312,200 | 2,264,200 | -59.5 |
10/11/2021 |
30.90
|
7,357,000 | 30.40 | 31.05 | 30.40 | 577,600 | 673,500 | -2.9 |
09/11/2021 |
30.40
|
9,569,900 | 30.85 | 30.85 | 30.35 | 458,300 | 643,600 | -5.6 |
08/11/2021 |
30.85
|
8,782,700 | 31.20 | 31.20 | 30.75 | 664,400 | 473,800 | 5.9 |
05/11/2021 |
31.20
|
5,909,000 | 31.55 | 31.90 | 31.05 | 800,500 | 746,900 | 1.7 |
04/11/2021 |
31.55
|
6,827,500 | 31.70 | 31.95 | 31.20 | 1,823,300 | 3,263,600 | -52.7 |
03/11/2021 |
31.70
|
13,730,900 | 30.85 | 32.50 | 30.80 | 403,500 | 897,800 | -15.6 |
02/11/2021 |
30.85
|
8,209,600 | 31.15 | 31.20 | 30.70 | 698,600 | 2,358,500 | -51.4 |
01/11/2021 |
31.15
|
10,261,800 | 31.20 | 31.40 | 30.90 | 797,300 | 3,096,900 | -71.6 |
29/10/2021 |
31.20
|
10,513,500 | 31 | 31.20 | 30.70 | 2,395,900 | 4,577,200 | -67.4 |
28/10/2021 |
31
|
7,355,600 | 31.20 | 31.50 | 30.80 | 1,218,600 | 2,515,200 | -40.1 |
27/10/2021 |
31.20
|
10,007,500 | 30.60 | 31.20 | 30.50 | 895,600 | 2,715,000 | -55.8 |
26/10/2021 |
30.60
|
7,925,500 | 30.40 | 30.60 | 29.40 | 1,111,300 | 2,631,700 | -45.6 |
25/10/2021 |
30.40
|
4,937,100 | 30.65 | 30.75 | 30.40 | 263,100 | 1,488,200 | -37.4 |
22/10/2021 |
30.65
|
6,222,800 | 30.60 | 31 | 30.55 | 236,400 | 1,915,600 | -51.6 |
21/10/2021 |
30.60
|
5,049,000 | 30.95 | 31.05 | 30.60 | 1,169,500 | 1,062,100 | 3.3 |
20/10/2021 |
30.95
|
6,908,600 | 30.30 | 31.10 | 30.20 | 2,025,100 | 1,261,100 | 23.4 |
19/10/2021 |
30.30
|
3,672,000 | 30.80 | 30.80 | 30.30 | 1,056,100 | 1,203,900 | -4.5 |
18/10/2021 |
30.80
|
5,583,000 | 30.50 | 31.20 | 30.45 | 3,374,300 | 2,875,600 | 15.4 |
15/10/2021 |
30.50
|
2,438,000 | 30.70 | 30.85 | 30.40 | 882,800 | 442,100 | 13.5 |
14/10/2021 |
30.70
|
4,094,600 | 30.40 | 30.90 | 30.20 | 7,390,400 | 6,527,600 | 26.4 |
13/10/2021 |
30.40
|
4,774,400 | 30.80 | 30.90 | 30.35 | 2,499,100 | 1,045,800 | 44.4 |
12/10/2021 |
30.80
|
7,706,200 | 30.45 | 31 | 30.40 | 4,772,100 | 2,127,400 | 81.3 |