Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2023-08-23) |
2.20 | 7.24% | 644,804,800 | -18,366,157 | -593.6 |
30.40
36.45
32.60
|
2 tháng
(2023-07-24) |
3.90 | 13.59% | 1,134,481,300 | -42,351,681 | -1,280.7 |
28.10
36.45
32.60
|
3 tháng
(2023-06-26) |
7 | 27.34% | 1,502,183,500 | -20,704,481 | -673.7 |
25.60
36.45
32.60
|
6 tháng
(2023-03-27) |
12.40 | 61.35% | 2,743,276,800 | -5,122,826 | -226.7 |
20.01
36.45
32.60
|
12 tháng
(2022-09-27) |
13.79 | 73.32% | 4,938,928,600 | 141,963,644 | 2,530.0 |
13.37
36.45
32.60
|
24 tháng
(2021-10-04) |
-0.95 | -2.84% | 8,714,308,100 | 57,438,143 | -986.4 |
13.37
48.59
32.60
|
36 tháng
(2020-10-07) |
22.17 | 212.60% | 11,661,434,730 | 1,582,591 | -2,660.2 |
9.76
48.59
32.60
|
60 tháng
(2018-10-18) |
18.82 | 136.59% | 12,928,149,280 | -22,517,195 | -2,851.5 |
5.45
48.59
32.60
|
Ngày | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#1 | 22/09/2023 |
32.60
-2.15
|
69,559,100 | 33.65 | 33.95 | 32.35 | 5,984,406 | 5,185,220 | 26.1 |
#2 | 21/09/2023 |
34.75
-1.70
|
49,186,800 | 36.40 | 36.45 | 34.75 | 675,511 | 1,604,257 | -32.3 |
#3 | 20/09/2023 |
36.45
0.25
|
22,951,800 | 36.40 | 37 | 36.10 | 1,532,350 | 1,433,537 | 3.6 |
#4 | 19/09/2023 |
36.20
0.50
|
19,558,300 | 35.80 | 36.20 | 35.20 | 317,100 | 984,435 | -24.2 |
#5 | 18/09/2023 |
35.70
0.20
|
25,487,500 | 35 | 35.95 | 34.90 | 0 | 0 | 0 |
#6 | 15/09/2023 |
35.50
-0.15
|
23,626,000 | 35.90 | 36.05 | 35 | 944,400 | 793,368 | 5.3 |
#7 | 14/09/2023 |
35.65
-0.15
|
33,908,800 | 35.80 | 36.25 | 34.90 | 2,155,950 | 580,707 | 56.2 |
#8 | 13/09/2023 |
35.80
0
|
35,639,800 | 36.20 | 36.60 | 35.50 | 5,708,321 | 3,586,526 | 76.0 |
#9 | 12/09/2023 |
35.80
2.30
|
37,129,000 | 33.65 | 35.80 | 33.50 | 4,953,340 | 2,897,362 | 73.6 |
#10 | 11/09/2023 |
33.50
-0.25
|
34,427,300 | 34 | 34.35 | 33.40 | 577,810 | 5,435,763 | -162.7 |
#11 | 08/09/2023 |
33.75
0.10
|
16,656,500 | 33.50 | 34.10 | 33.40 | 1,192,100 | 856,322 | 11.3 |
#12 | 07/09/2023 |
33.65
-0.35
|
21,471,400 | 34.10 | 34.15 | 33.30 | 266,152 | 3,073,426 | -94.5 |
#13 | 06/09/2023 |
34
0.65
|
19,656,200 | 33.35 | 34.50 | 32.95 | 296,120 | 1,771,470 | -50.2 |
#14 | 05/09/2023 |
33.35
-0.05
|
27,135,900 | 33.60 | 33.70 | 32.80 | 127,260 | 5,771,673 | -188.2 |
#15 | 31/08/2023 |
33.40
-0.10
|
17,637,700 | 33.50 | 33.75 | 33.30 | 212,300 | 1,427,262 | -40.7 |
#16 | 30/08/2023 |
33.50
1.15
|
24,980,800 | 32.35 | 33.90 | 32.10 | 568,000 | 1,368,081 | -26.8 |
#17 | 29/08/2023 |
32.35
-0.10
|
35,197,500 | 32.45 | 32.80 | 31.70 | 247,200 | 2,510,607 | -73.2 |
#18 | 28/08/2023 |
32.45
0.25
|
26,966,500 | 32.20 | 32.70 | 32.10 | 470,460 | 2,333,226 | -60.4 |
#19 | 25/08/2023 |
32.20
0.20
|
32,433,300 | 32 | 32.50 | 31.65 | 1,108,092 | 1,684,035 | -18.5 |
#20 | 24/08/2023 |
32
1.60
|
38,295,900 | 30.40 | 32.10 | 30.15 | 2,318,478 | 2,268,335 | 1.6 |
#21 | 23/08/2023 |
30.40
-0.30
|
32,898,700 | 30.70 | 31.15 | 30.15 | 2,566,874 | 4,675,569 | -64.1 |
#22 | 22/08/2023 |
30.70
1.85
|
51,810,600 | 28.85 | 30.70 | 27.85 | 1,614,136 | 2,399,330 | -24.1 |
#23 | 21/08/2023 |
28.85
0.55
|
35,538,400 | 28.30 | 29.15 | 28.50 | 705,600 | 10,874,588 | -293.4 |
#24 | 18/08/2023 |
28.30
-1.65
|
46,437,600 | 29.95 | 30.40 | 28 | 1,301,000 | 2,666,199 | -38.6 |
#25 | 17/08/2023 |
29.95
1.10
|
59,158,400 | 28.85 | 30.60 | 29.05 | 3,010,590 | 887,833 | 63.6 |
#26 | 16/08/2023 |
28.85
0.15
|
14,335,800 | 28.70 | 29.15 | 28.45 | 260,600 | 909,300 | -18.7 |
#27 | 15/08/2023 |
28.70
-0.45
|
13,184,400 | 29.15 | 29.20 | 28.65 | 109,500 | 2,432,900 | -67.0 |
#28 | 14/08/2023 |
29.15
1
|
30,333,100 | 28.15 | 29.40 | 28.10 | 874,100 | 896,200 | -0.5 |
#29 | 11/08/2023 |
28.15
0.05
|
27,536,000 | 28.10 | 28.30 | 27.65 | 203,900 | 2,734,300 | -70.7 |
#30 | 10/08/2023 |
28.10
-0.50
|
23,382,100 | 28.60 | 28.85 | 28.10 | 638,600 | 2,492,400 | -52.4 |
#31 | 09/08/2023 |
28.60
-0.50
|
16,620,200 | 29.10 | 29.20 | 28.55 | 94,500 | 3,881,700 | -109.4 |
#32 | 08/08/2023 |
29.10
-0.60
|
11,628,700 | 29.70 | 29.85 | 29 | 251,700 | 1,318,800 | -31.4 |
#33 | 07/08/2023 |
29.70
0.50
|
15,093,300 | 29.20 | 29.95 | 29.40 | 258,000 | 681,100 | -12.5 |
#34 | 04/08/2023 |
29.20
0.70
|
14,992,000 | 28.50 | 29.40 | 28.50 | 585,700 | 307,600 | 8.0 |
#35 | 03/08/2023 |
28.50
-0.50
|
15,210,400 | 29 | 29.05 | 28.30 | 212,600 | 996,200 | -22.5 |
#36 | 02/08/2023 |
29
0.20
|
11,458,900 | 28.80 | 29.15 | 28.60 | 726,700 | 1,401,200 | -19.4 |
#37 | 01/08/2023 |
28.80
-0.85
|
16,376,600 | 29.65 | 29.70 | 28.80 | 527,200 | 1,638,400 | -32.5 |
#38 | 31/07/2023 |
29.65
-0.10
|
15,219,300 | 29.75 | 30.20 | 29.35 | 1,861,900 | 1,465,300 | 11.7 |
#39 | 28/07/2023 |
29.75
0.30
|
13,130,200 | 29.45 | 29.90 | 29.35 | 1,786,600 | 977,600 | 24.0 |
#40 | 27/07/2023 |
29.45
0.45
|
16,465,600 | 29 | 29.70 | 28.90 | 395,900 | 804,600 | -12.0 |
#41 | 26/07/2023 |
29
0.20
|
12,780,300 | 28.80 | 29.05 | 28.40 | 2,310,800 | 652,300 | 47.9 |
#42 | 25/07/2023 |
28.80
0.10
|
14,449,000 | 28.70 | 29.10 | 28.50 | 2,007,400 | 856,800 | 33.2 |
#43 | 24/07/2023 |
28.70
-0.05
|
14,535,600 | 28.75 | 29.20 | 28.40 | 199,400 | 2,647,300 | -70.4 |
#44 | 21/07/2023 |
28.75
0.75
|
16,462,800 | 28 | 28.80 | 27.85 | 2,661,000 | 2,154,400 | 14.6 |
#45 | 20/07/2023 |
28
-0.55
|
28,832,600 | 28.55 | 28.55 | 27.60 | 1,791,200 | 2,783,400 | -27.6 |
#46 | 19/07/2023 |
28.55
0
|
9,279,400 | 28.55 | 28.90 | 28.45 | 1,677,700 | 560,800 | 31.9 |
#47 | 18/07/2023 |
28.55
-0.25
|
12,415,400 | 28.80 | 28.80 | 28.45 | 1,586,600 | 1,425,800 | 4.6 |
#48 | 17/07/2023 |
28.80
0.45
|
14,468,100 | 28.35 | 29.20 | 28.55 | 4,627,400 | 113,400 | 130.9 |
#49 | 14/07/2023 |
28.35
-0.05
|
14,573,800 | 28.40 | 28.60 | 27.95 | 1,427,500 | 173,500 | 35.5 |
#50 | 13/07/2023 |
28.40
0.60
|
16,156,700 | 27.80 | 28.50 | 28 | 3,862,600 | 1,324,800 | 71.6 |
#51 | 12/07/2023 |
27.80
-0.25
|
21,707,400 | 28.05 | 28.60 | 27.65 | 4,710,200 | 1,806,700 | 82.1 |
#52 | 11/07/2023 |
28.05
0.55
|
27,100,700 | 27.50 | 28.45 | 27.40 | 5,846,100 | 664,900 | 144.9 |
#53 | 10/07/2023 |
27.50
1.05
|
30,633,600 | 26.45 | 27.50 | 26.65 | 2,747,800 | 1,417,900 | 36.5 |
#54 | 07/07/2023 |
26.45
0.15
|
14,796,500 | 26.30 | 26.45 | 25.65 | 735,900 | 1,237,600 | -13.1 |
#55 | 06/07/2023 |
26.30
0
|
26,806,400 | 26.30 | 26.70 | 25.80 | 567,000 | 960,300 | -10.4 |
#56 | 05/07/2023 |
26.30
-0.15
|
14,802,800 | 26.45 | 26.70 | 26.25 | 1,272,000 | 1,406,800 | -3.6 |
#57 | 04/07/2023 |
26.45
0.75
|
23,213,100 | 25.70 | 26.50 | 25.55 | 2,821,500 | 74,800 | 71.8 |
#58 | 03/07/2023 |
25.70
-0.10
|
13,141,200 | 25.80 | 26.10 | 25.65 | 2,969,700 | 435,100 | 65.3 |
#59 | 30/06/2023 |
25.80
0.15
|
14,517,400 | 25.65 | 25.90 | 25.40 | 817,200 | 231,400 | 15.1 |
#60 | 29/06/2023 |
25.65
-0.95
|
16,674,600 | 26.60 | 26.65 | 25.60 | 233,200 | 636,900 | -10.5 |
#61 | 28/06/2023 |
26.60
0
|
15,219,100 | 26.60 | 26.95 | 26.40 | 1,432,200 | 1,988,200 | -14.8 |
#62 | 27/06/2023 |
26.60
1
|
20,384,500 | 25.60 | 26.75 | 25.80 | 1,613,700 | 437,300 | 31.1 |
#63 | 26/06/2023 |
25.60
-0.55
|
16,516,100 | 26.15 | 26.15 | 25.25 | 309,800 | 2,229,100 | -49.0 |
#64 | 23/06/2023 |
26.15
0.05
|
11,763,100 | 26.10 | 26.20 | 25.75 | 1,744,200 | 1,014,000 | 19.1 |
#65 | 22/06/2023 |
26.10
0.10
|
15,245,600 | 26 | 26.50 | 25.80 | 1,037,800 | 405,300 | 16.5 |
#66 | 21/06/2023 |
26
0.30
|
19,258,600 | 25.70 | 26.20 | 25.60 | 3,000,900 | 945,100 | 53.3 |
#67 | 20/06/2023 |
25.70
0.30
|
19,253,600 | 25.40 | 25.95 | 24.95 | 609,500 | 3,072,200 | -62.5 |
#68 | 19/06/2023 |
25.40
0.29
|
15,014,000 | 25.11 | 25.69 | 25.11 | 1,652,700 | 756,000 | 23.6 |
#69 | 16/06/2023 |
25.11
0.38
|
34,448,400 | 24.73 | 26.17 | 25.06 | 4,101,300 | 1,730,600 | 63.3 |
#70 | 15/06/2023 |
24.73
0.29
|
14,244,700 | 24.44 | 24.82 | 24.49 | 2,556,600 | 734,300 | 46.8 |
#71 | 14/06/2023 |
24.44
0.05
|
25,250,900 | 24.39 | 25.21 | 24.39 | 3,970,600 | 247,100 | 95.7 |
#72 | 13/06/2023 |
24.39
0
|
18,419,600 | 24.39 | 24.73 | 24.15 | 2,875,100 | 1,126,200 | 44.3 |
#73 | 12/06/2023 |
24.39
0.10
|
17,308,500 | 24.29 | 24.44 | 23.76 | 4,215,700 | 897,400 | 83.2 |
#74 | 09/06/2023 |
24.29
0.91
|
22,956,500 | 23.38 | 24.29 | 23.33 | 4,681,900 | 1,749,900 | 72.5 |
#75 | 08/06/2023 |
23.38
-0.77
|
34,755,100 | 24.15 | 24.44 | 23.38 | 4,304,400 | 5,066,700 | -18.4 |
#76 | 07/06/2023 |
24.15
-0.05
|
18,172,300 | 24.20 | 24.44 | 23.96 | 4,440,400 | 2,056,500 | 60.0 |
#77 | 06/06/2023 |
24.20
1.01
|
34,323,800 | 23.19 | 24.34 | 22.99 | 7,080,000 | 1,241,900 | 145.0 |
#78 | 05/06/2023 |
23.19
0
|
18,890,400 | 23.19 | 23.67 | 22.99 | 2,598,000 | 1,141,600 | 35.2 |
#79 | 02/06/2023 |
23.19
0.63
|
27,301,900 | 22.56 | 23.43 | 22.80 | 2,414,400 | 330,900 | 50.3 |
#80 | 01/06/2023 |
22.56
0.29
|
16,361,000 | 22.27 | 22.71 | 22.18 | 1,757,600 | 1,145,500 | 14.3 |
#81 | 31/05/2023 |
22.27
-0.19
|
18,626,100 | 22.47 | 22.61 | 22.13 | 735,900 | 713,400 | 0.5 |
#82 | 30/05/2023 |
22.47
-0.05
|
14,844,600 | 22.51 | 22.71 | 22.23 | 397,300 | 484,700 | -2.0 |
#83 | 29/05/2023 |
22.51
0.82
|
17,596,200 | 21.70 | 22.56 | 21.89 | 1,868,700 | 262,400 | 36.8 |
#84 | 26/05/2023 |
21.70
0.05
|
8,272,300 | 21.65 | 21.84 | 21.65 | 479,300 | 1,044,600 | -12.7 |
#85 | 25/05/2023 |
21.65
-0.19
|
15,722,000 | 21.84 | 21.84 | 21.60 | 900,600 | 1,666,100 | -17.2 |
#86 | 24/05/2023 |
21.84
-0.24
|
24,777,300 | 22.08 | 22.32 | 21.84 | 1,543,800 | 3,615,600 | -47.4 |
#87 | 23/05/2023 |
22.08
0.10
|
19,709,100 | 21.98 | 22.42 | 21.94 | 1,445,200 | 777,000 | 15.4 |
#88 | 22/05/2023 |
21.98
-0.10
|
13,940,300 | 22.08 | 22.32 | 21.98 | 88,700 | 279,100 | -4.4 |
#89 | 19/05/2023 |
22.08
0.05
|
14,968,200 | 22.03 | 22.42 | 21.79 | 35,900 | 930,800 | -20.5 |
#90 | 18/05/2023 |
22.03
0.43
|
26,047,800 | 21.60 | 22.27 | 21.60 | 1,024,200 | 156,280 | 19.8 |
#91 | 17/05/2023 |
21.60
-0.43
|
22,648,300 | 22.03 | 22.13 | 21.55 | 664,000 | 1,154,400 | -11.1 |
#92 | 16/05/2023 |
22.03
0
|
19,670,500 | 22.03 | 22.27 | 21.98 | 580,500 | 864,700 | -6.5 |
#93 | 15/05/2023 |
22.03
-0.34
|
20,845,400 | 22.37 | 22.71 | 22.03 | 79,000 | 1,657,600 | -36.5 |
#94 | 12/05/2023 |
22.37
0.82
|
27,507,700 | 21.55 | 22.37 | 21.46 | 1,238,000 | 372,600 | 19.6 |
#95 | 11/05/2023 |
21.55
-0.10
|
19,755,500 | 21.65 | 22.03 | 21.55 | 3,215,800 | 382,300 | 64.3 |
#96 | 10/05/2023 |
21.65
0.24
|
19,035,600 | 21.41 | 21.84 | 21.41 | 1,912,900 | 502,200 | 31.9 |
#97 | 09/05/2023 |
21.41
0
|
13,213,400 | 21.41 | 21.60 | 21.21 | 443,900 | 1,083,300 | -14.2 |
#98 | 08/05/2023 |
21.41
0.77
|
26,944,000 | 20.64 | 21.46 | 20.78 | 5,277,900 | 1,037,500 | 93.9 |
#99 | 05/05/2023 |
20.64
-0.24
|
8,503,400 | 20.88 | 20.97 | 20.64 | 169,000 | 1,416,100 | -26.9 |
#100 | 04/05/2023 |
20.88
0.24
|
15,804,200 | 20.64 | 21.07 | 20.49 | 495,300 | 1,309,100 | -17.6 |