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) |
0.50 | 1.64% | 3,423,300 | 35,772 | 1.1 |
28.50
30.90
30.90
|
2 tháng
(2024-07-22) |
0.40 | 1.31% | 9,785,800 | -786,328 | -23.2 |
27.70
31.65
30.90
|
3 tháng
(2024-06-21) |
-3.80 | -10.95% | 20,027,100 | -762,514 | -22.2 |
27.70
34.70
30.90
|
6 tháng
(2024-03-25) |
-5.35 | -14.76% | 79,787,700 | -863,729 | -27.3 |
27.70
39.50
30.90
|
12 tháng
(2023-09-25) |
-2.60 | -7.76% | 181,776,500 | -1,384,864 | -42.5 |
21.85
39.50
30.90
|
24 tháng
(2022-09-30) |
-1.20 | -3.74% | 422,048,400 | -301,001 | -17.7 |
15.95
39.50
30.90
|
36 tháng
(2021-10-05) |
-28.12 | -47.65% | 549,592,500 | -1,255,091 | -69.4 |
15.95
82.68
30.90
|
60 tháng
(2019-10-16) |
18.03 | 140.11% | 711,668,340 | -391,151 | -81.5 |
9.49
82.68
30.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
30.90
|
616,600 | 29.05 | 30.90 | 29.05 | 73,000 | 2,400 | 2.1 |
18/09/2024 |
28.90
|
85,900 | 28.75 | 29 | 28.75 | 0 | 0 | 0 |
17/09/2024 |
28.75
|
79,900 | 28.25 | 28.75 | 28.25 | 2,200 | 1,500 | 0.0 |
16/09/2024 |
28.50
|
121,600 | 29 | 29.10 | 28.45 | 0 | 0 | 0 |
13/09/2024 |
28.90
|
64,100 | 29 | 29 | 28.75 | 0 | 0 | 0 |
12/09/2024 |
29
|
94,000 | 28.90 | 29.50 | 28.90 | 0 | 6,100 | -0.2 |
11/09/2024 |
28.70
|
67,600 | 28.70 | 28.70 | 28.35 | 200 | 2,100 | -0.1 |
10/09/2024 |
28.70
|
114,900 | 29.20 | 29.20 | 28.50 | 0 | 11,528 | -0.3 |
09/09/2024 |
28.80
|
145,900 | 29.10 | 29.10 | 28.80 | 0 | 700 | -0.0 |
06/09/2024 |
29.10
|
89,000 | 28.90 | 29.20 | 28.80 | 8,600 | 200 | 0.2 |
05/09/2024 |
29.10
|
143,900 | 29.20 | 29.35 | 28.80 | 0 | 4,700 | -0.1 |
04/09/2024 |
29.20
|
141,800 | 29.45 | 29.45 | 29 | 300 | 7,200 | -0.2 |
30/08/2024 |
29.60
|
136,300 | 29.25 | 29.75 | 29.25 | 100 | 500 | -0.0 |
29/08/2024 |
29.20
|
127,500 | 29.50 | 29.55 | 29.10 | 0 | 11,800 | -0.3 |
28/08/2024 |
29.45
|
134,400 | 29.60 | 29.75 | 29 | 0 | 3,900 | -0.1 |
27/08/2024 |
29.60
|
223,600 | 29.85 | 29.85 | 29.25 | 0 | 28,000 | -0.8 |
26/08/2024 |
29.85
|
190,400 | 30.50 | 30.50 | 29.85 | 12,500 | 23,200 | -0.3 |
23/08/2024 |
30.05
|
118,500 | 30.30 | 30.30 | 29.70 | 1,000 | 4,700 | -0.1 |
22/08/2024 |
30.05
|
229,500 | 30.45 | 30.50 | 29.85 | 12,700 | 14,600 | -0.1 |
21/08/2024 |
30.50
|
271,200 | 30.40 | 30.90 | 30.30 | 31,100 | 2,300 | 0.9 |
20/08/2024 |
30.40
|
226,700 | 30.30 | 30.65 | 30 | 20,200 | 700 | 0.6 |
19/08/2024 |
30.30
|
236,500 | 29.70 | 30.50 | 29.70 | 13,100 | 200 | 0.4 |
16/08/2024 |
29.70
|
358,000 | 28.15 | 29.80 | 28.15 | 14,900 | 13,100 | 0.1 |
15/08/2024 |
28.15
|
176,200 | 28.70 | 28.70 | 28.05 | 1,700 | 9,700 | -0.2 |
14/08/2024 |
28.70
|
105,900 | 29.20 | 29.20 | 28.70 | 100 | 8,900 | -0.3 |
13/08/2024 |
28.90
|
143,400 | 29.15 | 29.30 | 28.80 | 0 | 14,800 | -0.4 |
12/08/2024 |
29.15
|
220,100 | 29.30 | 29.80 | 29.10 | 1,900 | 1,800 | 0.0 |
09/08/2024 |
29.10
|
138,900 | 28.80 | 29.30 | 28.80 | 200 | 0 | 0.0 |
08/08/2024 |
28.80
|
495,500 | 28.15 | 29.50 | 27.80 | 20,200 | 7,200 | 0.4 |
07/08/2024 |
28.20
|
149,900 | 28.30 | 28.45 | 27.60 | 1,400 | 70,700 | -1.9 |
06/08/2024 |
28.15
|
269,400 | 28.30 | 28.40 | 27.50 | 1,700 | 110,300 | -3.0 |
05/08/2024 |
27.70
|
413,000 | 27.65 | 28.95 | 27.65 | 10,500 | 600 | 0.3 |
02/08/2024 |
29.55
|
341,100 | 29.05 | 29.60 | 28.95 | 20,900 | 160,000 | -4.0 |
01/08/2024 |
29.05
|
384,300 | 30.70 | 30.70 | 28.80 | 13,300 | 12,900 | 0.0 |
31/07/2024 |
30.70
|
227,400 | 31.40 | 31.55 | 30.60 | 0 | 29,500 | -0.9 |
30/07/2024 |
31.40
|
278,600 | 31.65 | 31.90 | 31.10 | 0 | 27,300 | -0.9 |
29/07/2024 |
31.65
|
237,800 | 31.30 | 31.95 | 31.30 | 400 | 35,100 | -1.1 |
26/07/2024 |
31.30
|
190,900 | 30.95 | 31.30 | 30.65 | 1,000 | 700 | 0.0 |
25/07/2024 |
30.70
|
252,300 | 30.50 | 30.90 | 30.20 | 4,600 | 70,500 | -2.0 |
24/07/2024 |
30.70
|
531,800 | 29 | 30.70 | 28.95 | 76,300 | 120,000 | -1.3 |
23/07/2024 |
29
|
717,300 | 31 | 31 | 29 | 8,800 | 287,200 | -8.4 |
22/07/2024 |
30.50
|
494,200 | 31 | 31 | 30.45 | 1,400 | 34,000 | -1.0 |
19/07/2024 |
31
|
740,800 | 31.95 | 31.95 | 31 | 0 | 61,200 | -1.9 |
18/07/2024 |
31.95
|
624,900 | 32 | 32.10 | 31.10 | 20,000 | 0 | 0.6 |
17/07/2024 |
32
|
669,000 | 33.95 | 33.95 | 31.55 | 13,400 | 38,200 | -0.8 |
16/07/2024 |
33.90
|
447,800 | 33.95 | 34.40 | 33.65 | 61,100 | 12,600 | 1.7 |
15/07/2024 |
33.65
|
183,300 | 34 | 34 | 33.55 | 100 | 0 | 0.0 |
12/07/2024 |
33.60
|
321,300 | 34.30 | 34.30 | 33.50 | 0 | 53,386 | -1.8 |
11/07/2024 |
33.80
|
375,400 | 34 | 34.50 | 33.55 | 0 | 0 | 0 |
10/07/2024 |
33.70
|
429,800 | 34.40 | 34.40 | 33.70 | 0 | 4,400 | -0.1 |
09/07/2024 |
34.30
|
778,800 | 33.50 | 34.55 | 33.50 | 93,700 | 100 | 3.2 |
08/07/2024 |
33.50
|
358,500 | 33.30 | 33.95 | 33.30 | 0 | 6,900 | -0.2 |
05/07/2024 |
33.60
|
506,900 | 33.50 | 34.30 | 33.40 | 26,000 | 900 | 0.9 |
04/07/2024 |
33.30
|
245,300 | 33.70 | 33.75 | 33.20 | 0 | 100 | -0.0 |
03/07/2024 |
33.45
|
269,800 | 32.95 | 33.70 | 32.95 | 7,300 | 0 | 0.2 |
02/07/2024 |
32.95
|
248,900 | 33 | 33.25 | 32.85 | 0 | 0 | 0 |
01/07/2024 |
32.85
|
204,300 | 32.50 | 33.25 | 32.50 | 300 | 0 | 0.0 |
28/06/2024 |
32.50
|
427,700 | 33.30 | 33.30 | 32.50 | 0 | 800 | -0.0 |
27/06/2024 |
33.05
|
390,600 | 33 | 33.55 | 32.95 | 0 | 17,000 | -0.6 |
26/06/2024 |
33
|
392,500 | 32.55 | 33.10 | 32.55 | 0 | 7,100 | -0.2 |
25/06/2024 |
32.60
|
367,100 | 32.70 | 32.70 | 32.20 | 800 | 3,200 | -0.1 |
24/06/2024 |
32.40
|
1,563,200 | 34.55 | 34.70 | 32.30 | 17,900 | 5,800 | 0.4 |
21/06/2024 |
34.70
|
695,400 | 34.50 | 35.20 | 34.50 | 200 | 5,300 | -0.2 |
20/06/2024 |
34.50
|
575,800 | 35.20 | 35.30 | 34.40 | 0 | 4,500 | -0.2 |
19/06/2024 |
35.05
|
512,000 | 35 | 35.20 | 34.70 | 0 | 5,500 | -0.2 |
18/06/2024 |
34.80
|
577,300 | 34.90 | 35.10 | 34.55 | 18,000 | 43,400 | -0.9 |
17/06/2024 |
34.75
|
766,800 | 35.10 | 35.40 | 34.60 | 7,600 | 3,900 | 0.1 |
14/06/2024 |
35
|
1,242,200 | 37.20 | 37.20 | 35 | 29,400 | 1,000 | 1.0 |
13/06/2024 |
37.15
|
1,459,600 | 37 | 37.90 | 36.50 | 0 | 0 | 0 |
12/06/2024 |
36.70
|
899,500 | 36.10 | 36.75 | 35.65 | 1,400 | 0 | 0.1 |
11/06/2024 |
36
|
818,500 | 36.80 | 36.80 | 35.80 | 0 | 25,515 | -0.9 |
10/06/2024 |
36.50
|
1,170,500 | 36 | 37.20 | 36 | 31,100 | 500 | 1.1 |
07/06/2024 |
35.85
|
705,800 | 36.40 | 36.55 | 35.50 | 0 | 38,100 | -1.4 |
06/06/2024 |
36.20
|
1,102,500 | 36 | 36.60 | 35.60 | 47,400 | 44,900 | 0.1 |
05/06/2024 |
35.70
|
1,128,800 | 36.50 | 36.70 | 35.65 | 0 | 259,200 | -9.4 |
04/06/2024 |
36.20
|
1,016,800 | 36.55 | 37 | 36.05 | 0 | 0 | 0 |
03/06/2024 |
36.55
|
779,200 | 37.20 | 37.20 | 36.40 | 2,500 | 51,600 | -1.8 |
31/05/2024 |
36.70
|
2,481,300 | 34.75 | 37 | 34.10 | 341,800 | 28,600 | 11.4 |
30/05/2024 |
34.70
|
780,500 | 34.70 | 34.95 | 34 | 0 | 39,600 | -1.4 |
29/05/2024 |
35
|
1,270,500 | 35 | 35.75 | 34.70 | 42,000 | 14,200 | 1.0 |
28/05/2024 |
35
|
582,600 | 34.35 | 35 | 34 | 29,800 | 37,700 | -0.3 |
27/05/2024 |
33.80
|
534,100 | 33.80 | 34.25 | 33.55 | 0 | 0 | 0 |
24/05/2024 |
34.25
|
1,449,400 | 35.35 | 35.65 | 33.50 | 700 | 0 | 0.0 |
23/05/2024 |
35.50
|
1,262,400 | 35 | 35.70 | 34.60 | 22,300 | 900 | 0.8 |
22/05/2024 |
35
|
1,116,100 | 36.40 | 36.40 | 35 | 10,600 | 35,800 | -0.9 |
21/05/2024 |
36.10
|
1,639,100 | 35 | 36.45 | 34.65 | 0 | 23,600 | -0.8 |
20/05/2024 |
35
|
1,429,600 | 36.50 | 36.50 | 34.80 | 2,400 | 327,300 | -11.5 |
17/05/2024 |
35.30
|
1,374,500 | 34.80 | 35.80 | 34.40 | 8,100 | 4,800 | 0.1 |
16/05/2024 |
34.60
|
898,100 | 35.40 | 35.40 | 34.30 | 0 | 79,700 | -2.8 |
15/05/2024 |
34.75
|
1,606,300 | 32.95 | 35 | 32.95 | 275,200 | 4,500 | 9.3 |
14/05/2024 |
32.95
|
576,700 | 33.25 | 33.25 | 32.65 | 0 | 19,400 | -0.6 |
13/05/2024 |
33.20
|
474,700 | 33.40 | 33.90 | 33 | 1,600 | 9,800 | -0.3 |
10/05/2024 |
33
|
526,400 | 33.60 | 33.60 | 32.85 | 0 | 38,900 | -1.3 |
09/05/2024 |
33.55
|
641,800 | 34.45 | 34.50 | 33.20 | 6,700 | 126,300 | -4.1 |
08/05/2024 |
33.95
|
1,031,800 | 32.80 | 35 | 32.60 | 600 | 24,200 | -0.8 |
07/05/2024 |
33.40
|
662,000 | 33.50 | 33.50 | 32.75 | 2,900 | 14,900 | -0.4 |
06/05/2024 |
33.50
|
893,000 | 32.50 | 33.80 | 32 | 101,300 | 900 | 3.3 |
03/05/2024 |
32
|
637,200 | 32.80 | 33.30 | 31.80 | 100 | 42,200 | -1.4 |
02/05/2024 |
32.30
|
514,600 | 32.20 | 32.30 | 31.50 | 16,900 | 10,500 | 0.2 |
26/04/2024 |
32.20
|
715,200 | 31.10 | 32.30 | 31.10 | 20,000 | 87,900 | -2.2 |