| 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) |
-1.30 | -2.70% | 523,600 | -240,440 | -11.3 |
46.30
48.50
46.80
|
|
2 tháng
(2024-07-22) |
-2.70 | -5.45% | 1,036,300 | -323,852 | -15.4 |
46.30
49.50
46.80
|
|
3 tháng
(2024-06-21) |
-3.40 | -6.77% | 1,899,600 | -308,832 | -14.4 |
46.30
52
46.80
|
|
6 tháng
(2024-03-25) |
-0.35 | -0.74% | 5,739,500 | -196,192 | -9.1 |
45.23
52.60
46.80
|
|
12 tháng
(2023-09-25) |
0.52 | 1.11% | 13,668,100 | 462,708 | 22.1 |
39.89
52.60
46.80
|
|
24 tháng
(2022-09-30) |
4.62 | 10.95% | 27,393,100 | 12,959 | -1.9 |
27.51
52.60
46.80
|
|
36 tháng
(2021-10-05) |
2.30 | 5.17% | 72,612,500 | 9,254,425 | 461.3 |
27.51
65.86
46.80
|
|
60 tháng
(2019-10-16) |
26.51 | 130.66% | 195,844,740 | 10,353,055 | 491.5 |
12.31
65.86
46.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/07/2021 |
32.08
|
447,100 | 32.22 | 32.22 | 29.99 | 23,900 | 4,500 | 0.7 |
| 06/07/2021 |
32.22
|
256,100 | 32.62 | 33.37 | 32.22 | 14,200 | 24,000 | -0.4 |
| 05/07/2021 |
32.62
|
437,200 | 33.20 | 33.37 | 32.53 | 15,900 | 77,800 | -2.0 |
| 02/07/2021 |
33.20
|
294,100 | 32.75 | 33.37 | 32.75 | 15,000 | 10,000 | 0.2 |
| 01/07/2021 |
32.75
|
263,400 | 32.66 | 32.75 | 32.40 | 11,200 | 6,700 | 0.2 |
| 30/06/2021 |
32.66
|
252,500 | 33.02 | 33.28 | 32.40 | 3,000 | 3,600 | -0.0 |
| 29/06/2021 |
33.02
|
388,900 | 32.84 | 33.82 | 32.57 | 4,000 | 1,600 | 0.1 |
| 28/06/2021 |
32.84
|
395,800 | 32.75 | 33.28 | 32.31 | 25,100 | 6,200 | 0.7 |
| 25/06/2021 |
32.75
|
171,100 | 32.93 | 33.20 | 32.40 | 0 | 600 | -0.0 |
| 24/06/2021 |
32.93
|
204,200 | 33.73 | 34.00 | 32.84 | 4,300 | 14,000 | -0.4 |
| 23/06/2021 |
33.73
|
395,400 | 33.20 | 33.73 | 32.66 | 11,400 | 0 | 0.4 |
| 22/06/2021 |
33.20
|
735,600 | 34.00 | 34.26 | 32.93 | 7,100 | 100 | 0.3 |
| 21/06/2021 |
34.00
|
508,100 | 34.71 | 34.71 | 33.82 | 3,700 | 300 | 0.1 |
| 18/06/2021 |
34.71
|
447,300 | 34.71 | 35.15 | 34.04 | 10,800 | 1,400 | 0.4 |
| 17/06/2021 |
34.71
|
582,200 | 33.55 | 35.02 | 33.11 | 20,800 | 6,800 | 0.5 |
| 16/06/2021 |
33.55
|
884,900 | 32.75 | 33.86 | 32.48 | 14,200 | 4,700 | 0.4 |
| 15/06/2021 |
32.75
|
614,000 | 32.57 | 32.93 | 32.04 | 8,900 | 3,300 | 0.2 |
| 14/06/2021 |
32.57
|
408,400 | 32.66 | 32.88 | 32.13 | 0 | 2,100 | -0.1 |
| 11/06/2021 |
32.66
|
621,200 | 32.57 | 33.20 | 32.48 | 400 | 9,700 | -0.3 |
| 10/06/2021 |
32.57
|
1,345,300 | 30.48 | 32.57 | 29.95 | 19,000 | 10,200 | 0.3 |
| 09/06/2021 |
30.48
|
277,900 | 30.44 | 30.70 | 29.55 | 12,700 | 1,000 | 0.4 |
| 08/06/2021 |
30.44
|
404,800 | 31.42 | 31.42 | 30.44 | 600 | 5,300 | -0.2 |
| 07/06/2021 |
31.42
|
633,100 | 30.79 | 31.64 | 30.35 | 12,700 | 500 | 0.4 |
| 04/06/2021 |
30.79
|
678,300 | 29.46 | 30.88 | 29.55 | 22,900 | 14,500 | 0.3 |
| 03/06/2021 |
29.46
|
351,500 | 28.48 | 29.81 | 28.48 | 5,500 | 16,200 | -0.3 |
| 02/06/2021 |
28.48
|
421,300 | 28.84 | 28.84 | 27.95 | 31,100 | 3,400 | 0.9 |
| 01/06/2021 |
28.84
|
247,000 | 29.19 | 29.24 | 28.84 | 21,100 | 6,100 | 0.5 |
| 31/05/2021 |
29.19
|
315,400 | 29.77 | 29.77 | 28.92 | 8,400 | 20,900 | -0.4 |
| 28/05/2021 |
29.77
|
391,000 | 29.77 | 29.90 | 29.37 | 8,100 | 3,400 | 0.2 |
| 27/05/2021 |
29.77
|
287,800 | 29.77 | 30.35 | 29.46 | 900 | 100 | 0.0 |
| 26/05/2021 |
29.77
|
165,500 | 29.81 | 29.81 | 29.37 | 0 | 1,200 | -0.0 |
| 25/05/2021 |
29.81
|
388,500 | 30.08 | 30.08 | 29.37 | 21,000 | 5,200 | 0.5 |
| 24/05/2021 |
30.08
|
336,300 | 29.90 | 30.26 | 29.64 | 5,500 | 5,000 | 0.0 |
| 21/05/2021 |
29.90
|
437,900 | 28.57 | 29.99 | 28.57 | 16,200 | 5,700 | 0.3 |
| 20/05/2021 |
28.57
|
178,600 | 28.84 | 28.92 | 28.52 | 25,100 | 7,700 | 0.6 |
| 19/05/2021 |
28.84
|
272,300 | 28.84 | 29.01 | 28.48 | 2,600 | 14,900 | -0.4 |
| 18/05/2021 |
28.84
|
218,600 | 28.84 | 29.24 | 28.75 | 8,900 | 9,400 | -0.0 |
| 17/05/2021 |
28.84
|
291,400 | 28.52 | 28.92 | 28.39 | 3,800 | 19,000 | -0.5 |
| 14/05/2021 |
28.52
|
186,700 | 28.48 | 29.19 | 28.39 | 700 | 16,800 | -0.5 |
| 13/05/2021 |
28.48
|
438,600 | 28.48 | 29.37 | 28.17 | 9,400 | 40,700 | -1.0 |
| 12/05/2021 |
28.48
|
303,700 | 27.77 | 28.70 | 27.77 | 9,400 | 1,500 | 0.3 |
| 11/05/2021 |
27.77
|
358,600 | 27.68 | 28.70 | 27.23 | 10,300 | 54,000 | -1.4 |
| 10/05/2021 |
27.68
|
375,300 | 27.68 | 27.68 | 26.97 | 1,300 | 22,100 | -0.6 |
| 07/05/2021 |
27.68
|
118,300 | 27.99 | 27.99 | 27.41 | 10,100 | 4,600 | 0.2 |
| 06/05/2021 |
27.99
|
153,300 | 27.99 | 28.21 | 27.72 | 14,000 | 300 | 0.4 |
| 05/05/2021 |
27.99
|
146,600 | 27.72 | 27.99 | 27.68 | 7,100 | 3,400 | 0.1 |
| 04/05/2021 |
27.72
|
308,900 | 28.12 | 28.12 | 27.14 | 11,400 | 35,900 | -0.8 |
| 29/04/2021 |
28.12
|
156,700 | 27.59 | 28.21 | 27.23 | 4,100 | 15,500 | -0.4 |
| 28/04/2021 |
27.59
|
163,800 | 26.97 | 28.03 | 26.97 | 11,600 | 600 | 0.3 |
| 27/04/2021 |
26.97
|
182,800 | 27.50 | 27.63 | 26.92 | 5,000 | 0 | 0.2 |
| 26/04/2021 |
27.50
|
181,900 | 28.48 | 28.48 | 27.50 | 2,200 | 15,800 | -0.4 |
| 23/04/2021 |
28.48
|
143,000 | 28.48 | 28.48 | 27.59 | 6,200 | 3,000 | 0.1 |
| 22/04/2021 |
28.48
|
308,200 | 29.73 | 29.73 | 28.03 | 29,700 | 5,000 | 0.8 |
| 20/04/2021 |
29.73
|
128,600 | 29.50 | 29.99 | 29.50 | 1,200 | 4,900 | -0.1 |
| 19/04/2021 |
29.50
|
131,300 | 29.81 | 29.81 | 29.37 | 8,900 | 4,800 | 0.1 |
| 16/04/2021 |
29.81
|
119,200 | 30.39 | 30.66 | 29.64 | 15,900 | 11,100 | 0.2 |
| 15/04/2021 |
30.39
|
181,800 | 30.70 | 30.97 | 30.26 | 15,000 | 16,900 | -0.1 |
| 14/04/2021 |
30.70
|
261,500 | 30.70 | 30.88 | 30.08 | 13,300 | 8,700 | 0.2 |
| 13/04/2021 |
30.70
|
104,600 | 31.15 | 31.28 | 30.70 | 5,600 | 6,400 | -0.0 |
| 12/04/2021 |
31.15
|
179,900 | 31.46 | 31.46 | 31.06 | 17,800 | 5,800 | 0.4 |
| 09/04/2021 |
31.46
|
81,000 | 31.59 | 31.59 | 30.97 | 7,600 | 4,900 | 0.1 |
| 08/04/2021 |
31.59
|
113,700 | 31.37 | 31.68 | 30.88 | 3,700 | 3,300 | 0.0 |
| 07/04/2021 |
31.37
|
177,400 | 31.33 | 31.42 | 30.70 | 3,100 | 1,000 | 0.1 |
| 06/04/2021 |
31.33
|
235,800 | 31.33 | 31.95 | 31.15 | 60,200 | 9,700 | 1.8 |
| 05/04/2021 |
31.33
|
197,200 | 32.48 | 32.48 | 30.70 | 5,200 | 4,300 | 0.0 |
| 02/04/2021 |
32.48
|
211,600 | 32.62 | 32.80 | 31.95 | 10,400 | 7,700 | 0.1 |
| 01/04/2021 |
32.62
|
352,500 | 31.46 | 32.88 | 30.97 | 49,700 | 2,400 | 1.7 |
| 31/03/2021 |
31.46
|
125,900 | 31.59 | 31.68 | 31.24 | 5,400 | 4,500 | 0.0 |
| 30/03/2021 |
31.59
|
106,400 | 31.68 | 31.77 | 31.33 | 7,200 | 700 | 0.2 |
| 29/03/2021 |
31.68
|
94,100 | 31.24 | 31.91 | 31.24 | 1,100 | 2,100 | -0.0 |
| 26/03/2021 |
31.24
|
235,700 | 30.75 | 31.59 | 30.17 | 3,700 | 6,900 | -0.1 |
| 25/03/2021 |
30.75
|
246,000 | 30.62 | 31.24 | 30.62 | 6,100 | 11,300 | -0.2 |
| 24/03/2021 |
30.62
|
231,300 | 32.22 | 32.22 | 30.62 | 2,000 | 9,700 | -0.3 |
| 23/03/2021 |
32.22
|
210,500 | 32.08 | 32.66 | 31.77 | 5,100 | 300 | 0.2 |
| 22/03/2021 |
32.08
|
164,800 | 32.40 | 32.66 | 31.68 | 1,800 | 1,700 | 0.0 |
| 19/03/2021 |
32.40
|
291,900 | 32.93 | 32.93 | 32.26 | 3,100 | 100 | 0.1 |
| 18/03/2021 |
32.93
|
278,700 | 33.24 | 33.55 | 32.62 | 29,000 | 5,400 | 0.9 |
| 17/03/2021 |
33.24
|
211,400 | 33.37 | 33.64 | 33.20 | 18,100 | 0 | 0.7 |
| 16/03/2021 |
33.37
|
563,400 | 33.02 | 34.04 | 32.93 | 12,300 | 4,000 | 0.3 |
| 15/03/2021 |
33.02
|
941,200 | 30.97 | 33.11 | 31.24 | 48,100 | 7,000 | 1.5 |
| 12/03/2021 |
30.97
|
502,300 | 30.17 | 31.10 | 30.44 | 10,100 | 1,400 | 0.3 |
| 11/03/2021 |
30.17
|
309,900 | 29.81 | 30.21 | 29.55 | 11,100 | 3,700 | 0.2 |
| 10/03/2021 |
29.81
|
189,300 | 29.55 | 29.90 | 29.37 | 26,000 | 1,500 | 0.8 |
| 09/03/2021 |
29.55
|
120,800 | 29.90 | 29.99 | 29.28 | 39,600 | 7,200 | 1.1 |
| 08/03/2021 |
29.90
|
199,900 | 29.64 | 30.26 | 29.64 | 0 | 32,300 | -1.1 |
| 05/03/2021 |
29.64
|
236,400 | 29.55 | 29.81 | 28.92 | 1,500 | 18,200 | -0.5 |
| 04/03/2021 |
29.55
|
235,900 | 30.44 | 30.70 | 29.41 | 1,200 | 9,300 | -0.3 |
| 03/03/2021 |
30.44
|
430,800 | 30.08 | 30.53 | 29.90 | 7,200 | 117,100 | -3.7 |
| 02/03/2021 |
30.08
|
212,600 | 30.08 | 30.39 | 27.99 | 3,100 | 35,300 | -1.1 |
| 01/03/2021 |
30.08
|
316,200 | 28.70 | 30.26 | 29.10 | 6,800 | 32,300 | -0.8 |
| 26/02/2021 |
28.70
|
155,600 | 29.01 | 29.15 | 28.66 | 5,100 | 20,000 | -0.5 |
| 25/02/2021 |
29.01
|
146,800 | 29.10 | 29.37 | 28.84 | 2,000 | 6,600 | -0.1 |
| 24/02/2021 |
29.10
|
136,300 | 29.37 | 29.41 | 28.92 | 3,100 | 5,600 | -0.1 |
| 23/02/2021 |
29.37
|
183,300 | 29.32 | 29.55 | 28.88 | 8,000 | 0 | 0.3 |
| 22/02/2021 |
29.32
|
171,400 | 29.01 | 29.46 | 29.06 | 1,100 | 7,000 | -0.2 |
| 19/02/2021 |
29.01
|
186,000 | 28.66 | 29.64 | 28.30 | 3,600 | 4,900 | -0.0 |
| 18/02/2021 |
28.66
|
202,500 | 27.77 | 29.15 | 27.72 | 12,800 | 1,600 | 0.4 |
| 17/02/2021 |
27.77
|
105,800 | 26.65 | 27.77 | 26.70 | 6,900 | 20,300 | -0.4 |
| 09/02/2021 |
26.65
|
137,000 | 26.25 | 26.70 | 26.21 | 3,100 | 5,100 | -0.1 |
| 08/02/2021 |
26.25
|
193,900 | 27.23 | 27.77 | 25.36 | 7,200 | 7,800 | -0.0 |