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) |
-3.80 | -5.44% | 13,078,600 | -12,149 | -0.8 |
64.70
70.60
66.10
|
2 tháng
(2024-07-22) |
-2.40 | -3.50% | 34,996,200 | -25,401 | -1.7 |
64.70
71.50
66.10
|
3 tháng
(2024-06-21) |
1.60 | 2.48% | 62,102,600 | -63,085 | -4.2 |
62.60
73.90
66.10
|
6 tháng
(2024-03-25) |
11.76 | 21.64% | 127,996,800 | -82,885 | -5.4 |
50.43
73.90
66.10
|
12 tháng
(2023-09-25) |
13.22 | 24.99% | 200,361,900 | -187,132 | -11.0 |
44.58
73.90
66.10
|
24 tháng
(2022-09-30) |
9.64 | 17.07% | 337,306,800 | -354,412 | -9.4 |
44.58
73.90
66.10
|
36 tháng
(2021-10-05) |
22.10 | 50.22% | 559,860,600 | -378,807 | -36.0 |
39.72
73.90
66.10
|
60 tháng
(2019-10-16) |
43.84 | 196.93% | 890,818,940 | -414,237 | -37.8 |
17.21
73.90
66.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/07/2021 |
33.41
|
369,600 | 33.98 | 34.04 | 33.41 | 0 | 0 | 0 |
07/07/2021 |
33.98
|
550,700 | 33.10 | 33.98 | 33.10 | 200 | 0 | 0.0 |
06/07/2021 |
33.10
|
929,400 | 34.55 | 35.74 | 33.10 | 0 | 0 | 0 |
05/07/2021 |
34.55
|
1,101,800 | 35.74 | 35.74 | 34.55 | 1,100 | 0 | 0.0 |
02/07/2021 |
35.74
|
767,900 | 36.31 | 36.56 | 35.74 | 0 | 200 | -0.0 |
01/07/2021 |
36.31
|
434,400 | 36.38 | 36.82 | 36.12 | 0 | 0 | 0 |
30/06/2021 |
36.38
|
413,000 | 36.38 | 36.82 | 36.25 | 5,200 | 1,100 | 0.2 |
29/06/2021 |
36.38
|
693,700 | 36.12 | 36.75 | 36.12 | 0 | 0 | 0 |
28/06/2021 |
36.12
|
501,500 | 35.62 | 36.25 | 35.56 | 8,700 | 0 | 0.5 |
25/06/2021 |
35.62
|
429,400 | 35.56 | 35.93 | 35.18 | 54,200 | 64,500 | -0.6 |
24/06/2021 |
35.56
|
312,400 | 35.87 | 35.93 | 35.56 | 0 | 0 | 0 |
23/06/2021 |
35.87
|
692,700 | 36.31 | 36.50 | 35.68 | 0 | 8,700 | -0.5 |
22/06/2021 |
36.31
|
559,600 | 36.69 | 37.07 | 36.12 | 0 | 8,200 | -0.5 |
21/06/2021 |
36.69
|
684,000 | 37.64 | 37.64 | 36.44 | 0 | 0 | 0 |
18/06/2021 |
37.64
|
1,201,700 | 37.83 | 38.46 | 37.57 | 600 | 0 | 0.0 |
17/06/2021 |
37.83
|
1,078,600 | 35.87 | 38.01 | 35.18 | 0 | 0 | 0 |
16/06/2021 |
35.87
|
616,300 | 35.87 | 36.12 | 35.18 | 0 | 0 | 0 |
15/06/2021 |
35.87
|
779,500 | 34.99 | 36.06 | 35.30 | 7,500 | 800 | 0.4 |
14/06/2021 |
34.99
|
764,800 | 34.61 | 35.18 | 34.55 | 0 | 0 | 0 |
11/06/2021 |
34.61
|
789,200 | 34.36 | 34.80 | 34.04 | 103,533 | 99,533 | 0.2 |
10/06/2021 |
34.36
|
1,013,600 | 34.99 | 34.99 | 33.66 | 0 | 7,500 | -0.4 |
09/06/2021 |
34.99
|
326,800 | 35.30 | 35.30 | 34.67 | 0 | 0 | 0 |
08/06/2021 |
35.30
|
592,000 | 35.18 | 35.93 | 35.05 | 13,900 | 4,000 | 0.6 |
07/06/2021 |
35.18
|
1,120,100 | 36.19 | 36.19 | 34.04 | 0 | 0 | 0 |
04/06/2021 |
36.19
|
520,300 | 36.44 | 36.44 | 35.62 | 0 | 0 | 0 |
03/06/2021 |
36.44
|
594,100 | 35.30 | 36.88 | 34.99 | 0 | 14,000 | -0.8 |
02/06/2021 |
35.30
|
827,600 | 35.93 | 35.93 | 35.05 | 0 | 0 | 0 |
01/06/2021 |
35.93
|
834,100 | 36.69 | 36.69 | 35.68 | 0 | 0 | 0 |
31/05/2021 |
36.69
|
551,500 | 37.38 | 37.57 | 36.56 | 551,100 | 551,100 | 0 |
28/05/2021 |
37.38
|
769,900 | 37.32 | 37.38 | 36.75 | 0 | 0 | 0 |
27/05/2021 |
37.32
|
1,038,100 | 37.26 | 38.46 | 36.94 | 5,600 | 5,600 | 0 |
26/05/2021 |
37.26
|
518,900 | 37.26 | 37.32 | 36.75 | 56,000 | 56,000 | 0 |
25/05/2021 |
37.26
|
590,800 | 37.26 | 37.51 | 36.56 | 5,700 | 0 | 0.3 |
24/05/2021 |
37.26
|
879,000 | 36.56 | 37.76 | 36.31 | 0 | 0 | 0 |
21/05/2021 |
36.56
|
822,600 | 36.82 | 36.82 | 36.12 | 0 | 2,400 | -0.1 |
20/05/2021 |
36.82
|
1,457,300 | 34.67 | 36.88 | 34.42 | 571,390 | 577,090 | -0.3 |
19/05/2021 |
34.67
|
357,800 | 34.99 | 34.99 | 34.29 | 0 | 0 | 0 |
18/05/2021 |
34.99
|
523,000 | 34.80 | 35.30 | 34.29 | 0 | 0 | 0 |
17/05/2021 |
34.80
|
360,000 | 35.30 | 35.49 | 34.67 | 0 | 0 | 0 |
14/05/2021 |
35.30
|
626,200 | 34.67 | 35.68 | 34.36 | 500 | 0 | 0.0 |
13/05/2021 |
34.67
|
603,500 | 34.86 | 34.99 | 34.23 | 0 | 0 | 0 |
12/05/2021 |
34.86
|
376,800 | 34.61 | 35.24 | 34.04 | 0 | 0 | 0 |
11/05/2021 |
34.61
|
906,700 | 35.74 | 35.81 | 34.55 | 0 | 500 | -0.0 |
10/05/2021 |
35.74
|
898,500 | 35.37 | 36.19 | 34.74 | 0 | 0 | 0 |
07/05/2021 |
35.37
|
996,200 | 34.74 | 35.74 | 34.04 | 0 | 0 | 0 |
06/05/2021 |
34.74
|
1,560,900 | 33.29 | 34.93 | 33.35 | 0 | 0 | 0 |
05/05/2021 |
33.29
|
390,100 | 32.84 | 33.73 | 32.84 | 0 | 2,700 | -0.1 |
04/05/2021 |
32.84
|
461,800 | 33.79 | 33.79 | 32.78 | 34,500 | 34,500 | 0 |
29/04/2021 |
33.79
|
1,047,800 | 32.15 | 33.79 | 31.90 | 0 | 0 | 0 |
28/04/2021 |
32.15
|
287,200 | 32.15 | 32.21 | 31.58 | 0 | 0 | 0 |
27/04/2021 |
32.15
|
548,100 | 32.34 | 32.40 | 31.77 | 0 | 0 | 0 |
26/04/2021 |
32.34
|
428,700 | 32.97 | 32.97 | 32.03 | 0 | 0 | 0 |
23/04/2021 |
32.97
|
496,900 | 32.28 | 32.97 | 31.71 | 0 | 5,700 | -0.3 |
22/04/2021 |
32.28
|
412,900 | 32.78 | 32.78 | 32.28 | 0 | 0 | 0 |
20/04/2021 |
32.78
|
607,800 | 33.22 | 33.54 | 32.78 | 0 | 0 | 0 |
19/04/2021 |
33.22
|
537,800 | 32.15 | 33.22 | 31.52 | 200,000 | 200,000 | 0 |
16/04/2021 |
32.15
|
691,200 | 32.59 | 32.59 | 31.52 | 0 | 0 | 0 |
15/04/2021 |
32.59
|
620,300 | 33.35 | 33.35 | 32.59 | 0 | 0 | 0 |
14/04/2021 |
33.35
|
507,400 | 33.54 | 33.54 | 33.03 | 0 | 500 | -0.0 |
13/04/2021 |
33.54
|
807,100 | 33.79 | 33.85 | 33.41 | 0 | 0 | 0 |
12/04/2021 |
33.79
|
754,500 | 33.73 | 33.79 | 33.48 | 1,600 | 0 | 0.1 |
09/04/2021 |
33.73
|
652,700 | 33.29 | 33.79 | 33.22 | 100,000 | 100,100 | -0.0 |
08/04/2021 |
33.29
|
378,300 | 33.60 | 33.60 | 33.16 | 0 | 0 | 0 |
07/04/2021 |
33.60
|
291,200 | 33.60 | 33.60 | 33.10 | 0 | 1,600 | -0.1 |
06/04/2021 |
33.60
|
369,800 | 33.79 | 34.04 | 33.10 | 0 | 0 | 0 |
05/04/2021 |
33.79
|
388,200 | 33.85 | 34.17 | 33.60 | 0 | 0 | 0 |
02/04/2021 |
33.85
|
542,500 | 33.98 | 34.17 | 33.85 | 110,000 | 110,000 | 0 |
01/04/2021 |
33.98
|
458,300 | 33.16 | 33.98 | 33.10 | 0 | 0 | 0 |
31/03/2021 |
33.16
|
728,900 | 33.54 | 33.54 | 33.03 | 0 | 0 | 0 |
30/03/2021 |
33.54
|
816,600 | 34.23 | 34.23 | 33.16 | 0 | 0 | 0 |
29/03/2021 |
34.23
|
301,000 | 34.04 | 34.23 | 33.66 | 0 | 0 | 0 |
26/03/2021 |
34.04
|
870,500 | 33.66 | 34.04 | 31.33 | 1,824,000 | 1,824,000 | 0 |
25/03/2021 |
33.66
|
565,800 | 34.04 | 34.17 | 33.60 | 0 | 0 | 0 |
24/03/2021 |
34.04
|
672,400 | 34.99 | 34.99 | 33.73 | 0 | 0 | 0 |
23/03/2021 |
34.99
|
456,100 | 35.62 | 35.62 | 34.74 | 0 | 0 | 0 |
22/03/2021 |
35.62
|
982,800 | 35.43 | 35.93 | 35.30 | 0 | 0 | 0 |
19/03/2021 |
35.43
|
1,678,800 | 34.11 | 35.49 | 33.98 | 0 | 0 | 0 |
18/03/2021 |
34.11
|
428,500 | 33.98 | 34.55 | 33.98 | 0 | 0 | 0 |
17/03/2021 |
33.98
|
636,800 | 33.98 | 34.04 | 33.66 | 0 | 1,000 | -0.1 |
16/03/2021 |
33.98
|
1,072,000 | 34.61 | 34.61 | 33.60 | 0 | 500 | -0.0 |
15/03/2021 |
34.61
|
586,200 | 34.99 | 34.99 | 34.55 | 30,000 | 30,000 | 0 |
12/03/2021 |
34.99
|
611,700 | 34.99 | 35.05 | 34.74 | 0 | 0 | 0 |
11/03/2021 |
34.99
|
821,900 | 34.61 | 34.99 | 34.67 | 0 | 0 | 0 |
10/03/2021 |
34.61
|
968,100 | 34.67 | 34.67 | 34.04 | 0 | 0 | 0 |
09/03/2021 |
34.67
|
1,461,200 | 35.30 | 35.30 | 33.85 | 0 | 0 | 0 |
08/03/2021 |
35.30
|
614,800 | 34.93 | 35.62 | 34.93 | 0 | 0 | 0 |
05/03/2021 |
34.93
|
641,600 | 34.99 | 34.99 | 34.36 | 0 | 0 | 0 |
04/03/2021 |
34.99
|
948,400 | 36.00 | 36.31 | 34.36 | 0 | 0 | 0 |
03/03/2021 |
36.00
|
1,146,400 | 35.87 | 36.19 | 35.74 | 0 | 0 | 0 |
02/03/2021 |
35.87
|
563,900 | 35.87 | 36.31 | 35.74 | 0 | 0 | 0 |
01/03/2021 |
35.87
|
874,100 | 35.74 | 36.12 | 35.74 | 0 | 300 | -0.0 |
26/02/2021 |
35.74
|
1,037,700 | 35.56 | 35.81 | 35.05 | 0 | 0 | 0 |
25/02/2021 |
35.56
|
816,200 | 35.93 | 36.38 | 35.30 | 27,000 | 27,000 | 0 |
24/02/2021 |
35.93
|
616,000 | 35.56 | 36.06 | 34.67 | 0 | 0 | 0 |
23/02/2021 |
35.56
|
990,700 | 35.93 | 36.25 | 35.30 | 0 | 0 | 0 |
22/02/2021 |
35.93
|
1,044,700 | 36.94 | 36.94 | 35.81 | 0 | 0 | 0 |
19/02/2021 |
36.94
|
637,700 | 37.57 | 37.57 | 36.88 | 0 | 0 | 0 |
18/02/2021 |
37.57
|
1,053,100 | 37.26 | 37.57 | 36.25 | 0 | 0 | 0 |
17/02/2021 |
37.26
|
1,912,700 | 35.93 | 37.32 | 35.93 | 5,960 | 5,960 | 0 |
09/02/2021 |
35.93
|
1,500,300 | 34.04 | 35.93 | 33.73 | 0 | 100 | -0.0 |