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) |
-1.80 | -4.86% | 3,837,800 | -227,039 | -8.0 |
34.75
37.15
34.95
|
2 tháng
(2024-07-22) |
-0.90 | -2.49% | 15,782,800 | -219,939 | -7.7 |
34.45
39.20
34.95
|
3 tháng
(2024-06-21) |
2.20 | 6.67% | 23,465,400 | -113,463 | -4.1 |
32
39.20
34.95
|
6 tháng
(2024-03-25) |
-0.15 | -0.42% | 54,478,900 | -441,780 | -13.5 |
29.70
39.20
34.95
|
12 tháng
(2023-09-25) |
3.85 | 12.28% | 81,112,500 | -3,430,000 | -109.2 |
25.70
39.20
34.95
|
24 tháng
(2022-09-30) |
9.25 | 35.63% | 110,982,100 | -1,392,913 | -49.2 |
14.15
39.20
34.95
|
36 tháng
(2021-10-05) |
7.98 | 29.30% | 190,905,600 | -1,294,550 | -45.5 |
14.15
39.20
34.95
|
60 tháng
(2019-10-16) |
21.77 | 162.02% | 246,888,540 | -5,302,640 | -135.3 |
11.54
39.20
34.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
34.95
|
117,700 | 35.40 | 35.40 | 34.95 | 4,200 | 32,300 | -0.9 |
18/09/2024 |
35.20
|
70,100 | 35.10 | 35.40 | 35 | 1,500 | 100 | 0.0 |
17/09/2024 |
35.10
|
104,800 | 34.80 | 35.10 | 34.45 | 1,800 | 900 | 0.0 |
16/09/2024 |
34.80
|
181,700 | 35.15 | 35.15 | 34.50 | 0 | 0 | 0 |
13/09/2024 |
35.15
|
146,900 | 34.75 | 35.40 | 34.55 | 4,300 | 50,300 | -1.6 |
12/09/2024 |
34.75
|
129,800 | 35 | 35.10 | 34.70 | 3,500 | 30,000 | -0.9 |
11/09/2024 |
34.75
|
242,800 | 35 | 35 | 34.20 | 3,400 | 57,500 | -1.9 |
10/09/2024 |
35
|
281,700 | 36 | 36 | 34.95 | 4,800 | 30,900 | -0.9 |
09/09/2024 |
35.80
|
110,400 | 35.70 | 36 | 35.50 | 0 | 20,000 | -0.7 |
06/09/2024 |
36
|
157,600 | 35.80 | 36.10 | 35.70 | 0 | 10,200 | -0.4 |
05/09/2024 |
35.75
|
157,400 | 36.15 | 36.40 | 35.70 | 0 | 8,100 | -0.3 |
04/09/2024 |
35.90
|
192,500 | 35.80 | 36.70 | 35.70 | 3,800 | 4,200 | -0.0 |
30/08/2024 |
36.20
|
105,600 | 36.55 | 36.55 | 36.10 | 0 | 3,900 | -0.1 |
29/08/2024 |
36.45
|
128,000 | 36 | 36.60 | 35.85 | 5,700 | 2,800 | 0.1 |
28/08/2024 |
36
|
205,900 | 36 | 36.30 | 35.50 | 3,400 | 4,039 | -0.0 |
27/08/2024 |
36
|
212,200 | 36.40 | 36.40 | 35.60 | 7,000 | 0 | 0.3 |
26/08/2024 |
36.20
|
200,100 | 36.80 | 37 | 36.20 | 0 | 1,400 | -0.1 |
23/08/2024 |
36.80
|
215,200 | 37 | 37 | 36.45 | 5,000 | 0 | 0.2 |
22/08/2024 |
37
|
238,400 | 37.15 | 37.25 | 36.70 | 700 | 25,100 | -0.9 |
21/08/2024 |
37.15
|
384,800 | 37 | 37.50 | 36.80 | 4,000 | 25,500 | -0.8 |
20/08/2024 |
37
|
371,900 | 37.30 | 38 | 36.65 | 0 | 1,000 | -0.0 |
19/08/2024 |
37
|
470,700 | 36.70 | 37.50 | 36.30 | 15,500 | 12,300 | 0.1 |
16/08/2024 |
36.30
|
492,000 | 35.50 | 36.45 | 35.05 | 72,500 | 2,600 | 2.5 |
15/08/2024 |
35
|
275,100 | 36.05 | 36.10 | 35 | 4,100 | 14,000 | -0.4 |
14/08/2024 |
36.05
|
251,700 | 36.10 | 36.70 | 35.85 | 18,500 | 3,300 | 0.6 |
13/08/2024 |
36
|
213,700 | 36.55 | 36.55 | 35.60 | 2,500 | 6,200 | -0.1 |
12/08/2024 |
36.30
|
349,200 | 35.65 | 36.80 | 35.60 | 20,400 | 32,600 | -0.5 |
09/08/2024 |
35.70
|
205,300 | 36 | 36 | 35.30 | 0 | 20,800 | -0.7 |
08/08/2024 |
35.65
|
501,800 | 35.60 | 36.40 | 35.10 | 1,000 | 45,100 | -1.6 |
07/08/2024 |
35.60
|
244,200 | 35.20 | 35.60 | 34.35 | 12,200 | 27,100 | -0.5 |
06/08/2024 |
35.10
|
425,600 | 35 | 35.30 | 33.95 | 4,400 | 145,500 | -4.9 |
05/08/2024 |
34.45
|
878,500 | 35.30 | 36.65 | 34.45 | 18,000 | 74,700 | -2.0 |
02/08/2024 |
37
|
586,100 | 35.95 | 37 | 35.25 | 47,000 | 66,500 | -0.7 |
01/08/2024 |
36.60
|
994,000 | 37.75 | 38.30 | 36.05 | 100,900 | 32,400 | 2.6 |
31/07/2024 |
37.75
|
504,900 | 38.50 | 39.10 | 37.30 | 18,600 | 32,200 | -0.5 |
30/07/2024 |
38.50
|
728,300 | 39 | 39.70 | 38 | 42,500 | 61,600 | -0.8 |
29/07/2024 |
38.75
|
690,600 | 40 | 40.05 | 38.60 | 51,400 | 113,100 | -2.4 |
26/07/2024 |
39.20
|
647,900 | 38 | 39.60 | 37.20 | 48,900 | 16,600 | 1.2 |
25/07/2024 |
38
|
980,100 | 37.20 | 39.20 | 37 | 125,100 | 65,500 | 2.3 |
24/07/2024 |
37
|
868,500 | 34.10 | 37 | 33.95 | 112,900 | 63,700 | 1.6 |
23/07/2024 |
34.60
|
705,300 | 36.10 | 36.65 | 34.50 | 38,200 | 23,100 | 0.5 |
22/07/2024 |
36.10
|
931,500 | 36.80 | 37.55 | 35.95 | 129,500 | 18,100 | 4.0 |
19/07/2024 |
36.30
|
1,229,100 | 36 | 37.70 | 35.95 | 106,100 | 51,000 | 2.0 |
18/07/2024 |
35.35
|
803,300 | 35 | 35.35 | 34.50 | 24,500 | 26,100 | -0.1 |
17/07/2024 |
33.05
|
612,400 | 35 | 35 | 32.55 | 19,100 | 26,700 | -0.3 |
16/07/2024 |
35
|
267,600 | 35.75 | 35.75 | 34.90 | 1,100 | 7,000 | -0.2 |
15/07/2024 |
35.30
|
351,800 | 35 | 35.50 | 34.70 | 58,400 | 2,100 | 2.0 |
12/07/2024 |
34.70
|
353,800 | 35.20 | 35.25 | 34.35 | 15,000 | 5,000 | 0.3 |
11/07/2024 |
35.20
|
361,800 | 35.75 | 35.75 | 35.10 | 0 | 0 | 0 |
10/07/2024 |
35.20
|
656,700 | 35.25 | 36.10 | 34.50 | 1,000 | 28,100 | -1.0 |
09/07/2024 |
35
|
501,000 | 34.70 | 35.50 | 34.50 | 0 | 40,600 | -1.4 |
08/07/2024 |
34.70
|
246,100 | 34.75 | 34.75 | 34.05 | 3,200 | 800 | 0.1 |
05/07/2024 |
34.20
|
170,900 | 34.55 | 34.75 | 34 | 0 | 6,600 | -0.2 |
04/07/2024 |
34.55
|
599,100 | 33 | 34.80 | 32.80 | 35,300 | 4,300 | 1.1 |
03/07/2024 |
32.90
|
99,200 | 33.30 | 33.30 | 32.85 | 0 | 0 | 0 |
02/07/2024 |
33.20
|
184,100 | 32.90 | 33.20 | 32.50 | 30,000 | 0 | 1.0 |
01/07/2024 |
32.75
|
114,400 | 32.20 | 32.85 | 32.10 | 3,200 | 800 | 0.1 |
28/06/2024 |
32.60
|
133,100 | 32.70 | 32.70 | 31.90 | 5,400 | 0 | 0.2 |
27/06/2024 |
32.65
|
91,700 | 32.95 | 33.20 | 30.50 | 7,900 | 0 | 0.2 |
26/06/2024 |
32.65
|
131,100 | 32.05 | 32.75 | 32 | 800 | 1,600 | -0.0 |
25/06/2024 |
32
|
116,800 | 32 | 32.40 | 32 | 0 | 0 | 0 |
24/06/2024 |
32
|
500,300 | 33.15 | 33.45 | 31.60 | 0 | 0 | 0 |
21/06/2024 |
33
|
158,300 | 33 | 33.25 | 32.85 | 0 | 3,824 | -0.1 |
20/06/2024 |
33
|
197,700 | 33.35 | 33.50 | 32.70 | 0 | 2,800 | -0.1 |
19/06/2024 |
32.90
|
277,600 | 33.65 | 33.70 | 32.90 | 1,000 | 10,800 | -0.3 |
18/06/2024 |
33.20
|
209,300 | 33.20 | 33.40 | 32.75 | 600 | 0 | 0.0 |
17/06/2024 |
32.70
|
316,200 | 33 | 33.50 | 32.70 | 0 | 28,800 | -1.0 |
14/06/2024 |
33.20
|
892,500 | 34.50 | 34.90 | 33 | 2,900 | 159,600 | -5.4 |
13/06/2024 |
34.45
|
510,100 | 35.10 | 35.30 | 34.45 | 0 | 0 | 0 |
12/06/2024 |
35.10
|
584,800 | 35.20 | 36.50 | 35.10 | 2,200 | 19,000 | -0.6 |
11/06/2024 |
35
|
1,072,800 | 34.15 | 35.35 | 33.85 | 173,800 | 1,500 | 6.0 |
10/06/2024 |
33.75
|
357,300 | 33.50 | 34.50 | 33.50 | 34,300 | 0 | 1.2 |
07/06/2024 |
33.50
|
266,900 | 33.55 | 33.90 | 33.30 | 0 | 11,552 | -0.4 |
06/06/2024 |
33.55
|
408,800 | 34.10 | 34.30 | 33.50 | 30,000 | 34,865 | -0.2 |
05/06/2024 |
34.10
|
306,800 | 34.25 | 34.40 | 34.05 | 900 | 7,400 | -0.2 |
04/06/2024 |
34.20
|
629,800 | 34.50 | 34.95 | 34.10 | 8,100 | 10,400 | -0.1 |
03/06/2024 |
34.10
|
401,500 | 33.70 | 34.30 | 33 | 67,900 | 4,700 | 2.1 |
31/05/2024 |
33.60
|
226,900 | 34.45 | 34.45 | 33.35 | 0 | 0 | 0 |
30/05/2024 |
34
|
681,700 | 33.60 | 34 | 32.70 | 12,000 | 24,700 | -0.4 |
29/05/2024 |
34
|
651,300 | 34.20 | 35.45 | 34 | 1,000 | 29,500 | -1.0 |
28/05/2024 |
34.20
|
467,500 | 34.50 | 35.20 | 34.15 | 0 | 92,000 | -3.2 |
27/05/2024 |
34.15
|
471,600 | 33.40 | 34.90 | 33.40 | 28,800 | 4,100 | 0.8 |
24/05/2024 |
33.90
|
827,500 | 35 | 36 | 33.25 | 33,300 | 103,400 | -2.5 |
23/05/2024 |
34.85
|
1,433,800 | 32.55 | 34.85 | 32.30 | 74,000 | 106,300 | -1.1 |
22/05/2024 |
32.60
|
380,300 | 32.80 | 33.20 | 32.20 | 0 | 40,100 | -1.3 |
21/05/2024 |
32.55
|
417,100 | 32.20 | 32.80 | 31.95 | 0 | 23,100 | -0.7 |
20/05/2024 |
32.20
|
404,200 | 32.40 | 32.60 | 32 | 2,500 | 20,400 | -0.6 |
17/05/2024 |
32.55
|
416,000 | 32 | 33.20 | 32 | 12,500 | 40,200 | -0.9 |
16/05/2024 |
32
|
370,600 | 32.20 | 32.50 | 31.80 | 28,300 | 7,900 | 0.7 |
15/05/2024 |
31.90
|
323,600 | 32 | 32.25 | 31.80 | 15,000 | 7,800 | 0.2 |
14/05/2024 |
32
|
147,800 | 32.15 | 32.15 | 31.50 | 2,100 | 3,400 | -0.0 |
13/05/2024 |
32.05
|
363,300 | 32 | 32.45 | 31.40 | 300 | 46,000 | -1.5 |
10/05/2024 |
31.90
|
288,200 | 31.60 | 31.90 | 31 | 2,100 | 59,500 | -1.8 |
09/05/2024 |
31.30
|
420,400 | 32.05 | 32.45 | 31.25 | 0 | 119,200 | -3.8 |
08/05/2024 |
31.95
|
499,600 | 31.40 | 32.50 | 30.65 | 56,400 | 79,900 | -0.8 |
07/05/2024 |
31.40
|
370,500 | 31.10 | 31.50 | 30.95 | 0 | 62,500 | -1.9 |
06/05/2024 |
31.10
|
405,300 | 30 | 31.10 | 29.95 | 80,800 | 36,400 | 1.4 |
03/05/2024 |
29.80
|
326,400 | 30.20 | 30.50 | 29.70 | 0 | 28,500 | -0.9 |
02/05/2024 |
30.05
|
262,500 | 29.75 | 30.15 | 29.50 | 6,500 | 50,800 | -1.3 |
26/04/2024 |
30.15
|
208,000 | 29.60 | 30.20 | 29.60 | 200 | 29,400 | -0.9 |