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) |
-0.40 | -1% | 7,017,300 | 116,503 | 4.6 |
39.50
40.10
39.50
|
2 tháng
(2024-07-22) |
0.20 | 0.51% | 14,352,400 | 194,203 | 7.7 |
39.15
40.10
39.50
|
3 tháng
(2024-06-21) |
0.70 | 1.80% | 21,115,400 | 56,301 | 2.4 |
38.80
40.10
39.50
|
6 tháng
(2024-03-25) |
1.30 | 3.40% | 41,404,500 | -1,952,497 | -73.2 |
37
40.10
39.50
|
12 tháng
(2023-09-25) |
0.20 | 0.51% | 86,526,000 | -1,101,392 | -39.2 |
37
40.25
39.50
|
24 tháng
(2022-09-30) |
3.85 | 10.80% | 174,573,000 | -610,336 | -19.7 |
35
40.25
39.50
|
36 tháng
(2021-10-05) |
8.10 | 25.80% | 261,099,400 | -953,087 | -34.6 |
31.25
40.25
39.50
|
60 tháng
(2019-10-16) |
19.81 | 100.60% | 434,288,310 | -744,067 | -27.1 |
19.62
40.25
39.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
39.50
|
674,600 | 40.10 | 40.20 | 37.30 | 12,800 | 5,100 | 0.3 |
18/09/2024 |
40.10
|
316,400 | 40.05 | 40.10 | 40.05 | 100 | 1,000 | -0.0 |
17/09/2024 |
40.05
|
328,300 | 40 | 40.10 | 40 | 0 | 0 | 0 |
16/09/2024 |
40
|
301,300 | 40.20 | 40.20 | 39.95 | 0 | 0 | 0 |
13/09/2024 |
39.95
|
306,500 | 39.90 | 40.10 | 39.90 | 6,400 | 0 | 0.3 |
12/09/2024 |
39.90
|
302,100 | 39.90 | 39.95 | 39.90 | 4,000 | 0 | 0.2 |
11/09/2024 |
39.90
|
315,900 | 39.85 | 40.05 | 39.85 | 1,800 | 0 | 0.1 |
10/09/2024 |
39.85
|
339,800 | 39.85 | 39.90 | 37.10 | 8,300 | 700 | 0.3 |
09/09/2024 |
39.85
|
306,700 | 39.80 | 39.90 | 39.80 | 5,200 | 0 | 0.2 |
06/09/2024 |
39.80
|
307,500 | 39.75 | 39.80 | 39.75 | 3,000 | 0 | 0.1 |
05/09/2024 |
39.75
|
308,000 | 40.30 | 40.30 | 39.60 | 4,700 | 3,600 | 0.0 |
04/09/2024 |
40.05
|
315,000 | 40 | 40.10 | 40 | 15,900 | 0 | 0.6 |
30/08/2024 |
40
|
372,200 | 40 | 40.30 | 39.90 | 18,703 | 1,800 | 0.7 |
29/08/2024 |
39.95
|
310,500 | 39.90 | 39.95 | 39.90 | 5,400 | 0 | 0.2 |
28/08/2024 |
39.90
|
275,100 | 39.80 | 39.90 | 39.80 | 7,600 | 0 | 0.3 |
27/08/2024 |
39.90
|
304,600 | 39.85 | 39.90 | 39.85 | 0 | 0 | 0 |
26/08/2024 |
39.85
|
301,500 | 39.80 | 39.85 | 39.80 | 5,600 | 0 | 0.2 |
23/08/2024 |
39.80
|
388,900 | 39.65 | 39.80 | 39.65 | 7,500 | 0 | 0.3 |
22/08/2024 |
39.65
|
316,000 | 39.95 | 39.95 | 39.55 | 15,500 | 0 | 0.6 |
21/08/2024 |
39.95
|
313,200 | 39.90 | 40 | 39.90 | 4,000 | 500 | 0.1 |
20/08/2024 |
39.90
|
313,200 | 40 | 40 | 39.85 | 2,700 | 0 | 0.1 |
19/08/2024 |
39.85
|
317,000 | 40 | 40 | 39.80 | 4,000 | 0 | 0.2 |
16/08/2024 |
39.80
|
286,100 | 39.55 | 39.80 | 39.55 | 8,600 | 4,100 | 0.2 |
15/08/2024 |
39.55
|
302,900 | 39.55 | 39.60 | 39.55 | 0 | 0 | 0 |
14/08/2024 |
39.55
|
906,300 | 39.50 | 39.55 | 39.50 | 0 | 0 | 0 |
13/08/2024 |
39.50
|
314,300 | 39.45 | 39.55 | 39.45 | 7,100 | 0 | 0.3 |
12/08/2024 |
39.45
|
375,900 | 39.40 | 39.50 | 39.40 | 7,100 | 0 | 0.3 |
09/08/2024 |
39.40
|
313,100 | 39.35 | 39.45 | 39.35 | 0 | 10,100 | -0.4 |
08/08/2024 |
39.35
|
305,100 | 39.30 | 39.40 | 39.30 | 4,600 | 0 | 0.2 |
07/08/2024 |
39.30
|
318,900 | 39.20 | 39.30 | 39.20 | 700 | 0 | 0.0 |
06/08/2024 |
39.20
|
342,300 | 39.15 | 39.20 | 39.15 | 18,000 | 600 | 0.7 |
05/08/2024 |
39.15
|
331,400 | 39.20 | 39.40 | 39.15 | 5,500 | 0 | 0.2 |
02/08/2024 |
39.20
|
345,200 | 39.30 | 39.35 | 39.20 | 6,700 | 8,000 | -0.1 |
01/08/2024 |
39.30
|
283,500 | 39.65 | 39.75 | 39.10 | 1,200 | 9,400 | -0.3 |
31/07/2024 |
39.65
|
320,700 | 39.60 | 39.90 | 39.10 | 3,900 | 1,300 | 0.1 |
30/07/2024 |
39.60
|
334,700 | 39.80 | 39.80 | 39.55 | 9,100 | 200 | 0.4 |
29/07/2024 |
39.55
|
334,600 | 39.50 | 39.80 | 39.50 | 17,200 | 700 | 0.7 |
26/07/2024 |
39.50
|
340,600 | 39.55 | 39.70 | 39.45 | 8,700 | 0 | 0.3 |
25/07/2024 |
39.40
|
342,800 | 39.55 | 39.60 | 39.20 | 18,500 | 13,300 | 0.2 |
24/07/2024 |
39.35
|
301,200 | 39.55 | 39.60 | 39.30 | 3,300 | 0 | 0.1 |
23/07/2024 |
39.30
|
309,400 | 39.40 | 39.40 | 39.30 | 0 | 1,800 | -0.1 |
22/07/2024 |
39.30
|
309,100 | 39.50 | 39.50 | 39.25 | 3,000 | 0 | 0.1 |
19/07/2024 |
39.20
|
310,400 | 39.10 | 39.30 | 38.90 | 1,000 | 1,000 | 0 |
18/07/2024 |
39.10
|
298,300 | 39 | 39.10 | 38.95 | 1,000 | 6,100 | -0.2 |
17/07/2024 |
39
|
314,200 | 39.80 | 39.80 | 39 | 13,200 | 41,800 | -1.1 |
16/07/2024 |
39.50
|
330,400 | 39.50 | 39.60 | 39.45 | 3,800 | 0 | 0.2 |
15/07/2024 |
39.45
|
312,500 | 39.45 | 39.60 | 39.45 | 8,500 | 0 | 0.3 |
12/07/2024 |
39.45
|
350,000 | 39.40 | 39.55 | 39.40 | 17,100 | 0 | 0.7 |
11/07/2024 |
39.40
|
304,300 | 39.40 | 39.45 | 39.30 | 0 | 0 | 0 |
10/07/2024 |
39.40
|
356,200 | 39.35 | 39.60 | 39.35 | 31,100 | 1,500 | 1.2 |
09/07/2024 |
39.35
|
327,000 | 39.30 | 39.70 | 39.10 | 1,700 | 6,200 | -0.2 |
08/07/2024 |
39.30
|
331,100 | 39.50 | 39.55 | 39 | 11,300 | 41,100 | -1.2 |
05/07/2024 |
39.50
|
324,200 | 39.70 | 39.70 | 39.45 | 8,700 | 400 | 0.3 |
04/07/2024 |
39.40
|
299,300 | 39.60 | 39.70 | 39.40 | 3,900 | 0 | 0.2 |
03/07/2024 |
39.50
|
318,300 | 39.35 | 39.60 | 39.25 | 6,600 | 600 | 0.2 |
02/07/2024 |
39.35
|
304,400 | 39.50 | 39.50 | 38.60 | 2,100 | 73,400 | -2.8 |
01/07/2024 |
39.35
|
290,400 | 39.30 | 39.50 | 39.20 | 4,400 | 55,300 | -2.0 |
28/06/2024 |
39.30
|
333,000 | 39.50 | 39.50 | 39.25 | 14,600 | 11,730 | 0.1 |
27/06/2024 |
39.25
|
368,300 | 39.20 | 39.35 | 39.05 | 45,500 | 1,600 | 1.7 |
26/06/2024 |
39.20
|
307,900 | 39.50 | 39.50 | 39.20 | 1,900 | 6,772 | -0.2 |
25/06/2024 |
39.20
|
325,400 | 38.95 | 39.20 | 38.50 | 5,100 | 14,100 | -0.3 |
24/06/2024 |
38.95
|
326,600 | 38.80 | 39.10 | 38.60 | 7,000 | 7,100 | -0.0 |
21/06/2024 |
38.80
|
330,800 | 38.70 | 39.10 | 37.30 | 10,100 | 67,800 | -2.2 |
20/06/2024 |
38.70
|
315,400 | 38.70 | 38.80 | 37.25 | 5,100 | 122,000 | -4.4 |
19/06/2024 |
38.70
|
304,700 | 38.60 | 38.85 | 37.90 | 3,900 | 77,500 | -2.8 |
18/06/2024 |
38.65
|
408,700 | 38.70 | 38.70 | 37.80 | 1,600 | 82,600 | -3.1 |
17/06/2024 |
38.70
|
314,700 | 38.80 | 38.80 | 37.50 | 200 | 48,600 | -1.8 |
14/06/2024 |
38.80
|
503,500 | 38.80 | 38.80 | 36.25 | 11,800 | 187,500 | -6.5 |
13/06/2024 |
38.80
|
396,200 | 38.80 | 38.80 | 36.30 | 0 | 0 | 0 |
12/06/2024 |
38.80
|
375,200 | 39.10 | 39.10 | 36.60 | 4,300 | 160,400 | -5.9 |
11/06/2024 |
39.10
|
309,000 | 39.30 | 39.30 | 38.50 | 600 | 65,500 | -2.5 |
10/06/2024 |
39.30
|
375,400 | 39.70 | 39.70 | 37.40 | 6,700 | 79,300 | -2.8 |
07/06/2024 |
39.35
|
298,100 | 39.30 | 39.40 | 39.30 | 0 | 400 | -0.0 |
06/06/2024 |
39.30
|
325,900 | 39.25 | 39.50 | 39.25 | 0 | 9,200 | -0.4 |
05/06/2024 |
39.25
|
305,000 | 39.20 | 39.50 | 39.20 | 1,000 | 0 | 0.0 |
04/06/2024 |
39.20
|
329,200 | 39.15 | 39.20 | 39.15 | 0 | 0 | 0 |
03/06/2024 |
39.15
|
305,500 | 39.10 | 39.40 | 39.10 | 1,400 | 0 | 0.1 |
31/05/2024 |
39.10
|
304,800 | 39.15 | 39.30 | 39 | 0 | 3,500 | -0.1 |
30/05/2024 |
39
|
316,400 | 38.95 | 39 | 38.85 | 0 | 6,500 | -0.3 |
29/05/2024 |
38.95
|
310,800 | 38.95 | 39 | 38.95 | 0 | 0 | 0 |
28/05/2024 |
38.95
|
356,900 | 39.05 | 39.05 | 38.90 | 0 | 1,200 | -0.0 |
27/05/2024 |
38.90
|
404,600 | 39 | 39.10 | 38.80 | 12,302 | 5,000 | 0.3 |
24/05/2024 |
38.80
|
316,200 | 38.75 | 38.85 | 38.60 | 800 | 4,900 | -0.2 |
23/05/2024 |
38.75
|
295,600 | 38.70 | 38.75 | 38.55 | 400 | 17,100 | -0.6 |
22/05/2024 |
38.70
|
299,100 | 38.80 | 38.80 | 38.60 | 0 | 9,800 | -0.4 |
21/05/2024 |
38.80
|
308,300 | 38.70 | 38.80 | 38.70 | 0 | 2,800 | -0.1 |
20/05/2024 |
38.70
|
327,800 | 38.40 | 38.70 | 38.30 | 2,900 | 7,200 | -0.2 |
17/05/2024 |
38.40
|
303,400 | 38.50 | 38.50 | 38.25 | 200 | 9,000 | -0.3 |
16/05/2024 |
38.35
|
345,000 | 38.35 | 38.80 | 38.35 | 8,900 | 4,200 | 0.2 |
15/05/2024 |
38.35
|
375,400 | 38.40 | 38.40 | 38.20 | 0 | 2,800 | -0.1 |
14/05/2024 |
38.30
|
329,100 | 38.20 | 38.35 | 38.20 | 4,800 | 7,300 | -0.1 |
13/05/2024 |
38.20
|
311,700 | 38 | 38.20 | 38 | 400 | 200 | 0.0 |
10/05/2024 |
38
|
313,400 | 37.85 | 38 | 37.85 | 4,400 | 1,200 | 0.1 |
09/05/2024 |
37.85
|
300,500 | 37.80 | 37.90 | 37.80 | 0 | 4,600 | -0.2 |
08/05/2024 |
37.80
|
310,500 | 37.40 | 37.80 | 36.50 | 0 | 15,700 | -0.6 |
07/05/2024 |
37.40
|
323,700 | 37.90 | 37.95 | 37.40 | 600 | 39,100 | -1.5 |
06/05/2024 |
37.90
|
298,800 | 37.80 | 38.10 | 37.80 | 600 | 2,400 | -0.1 |
03/05/2024 |
37.80
|
319,400 | 38.10 | 38.20 | 37.70 | 6,600 | 30,900 | -0.9 |
02/05/2024 |
37.80
|
339,000 | 37.75 | 38.10 | 37.20 | 13,300 | 66,600 | -2.0 |
26/04/2024 |
37.75
|
301,100 | 37.70 | 38.10 | 37.70 | 2,200 | 32,100 | -1.1 |