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) |
1.95 | 5.06% | 650,600 | 312,200 | 12.5 |
38.50
40.50
40.45
|
2 tháng
(2024-07-22) |
0.45 | 1.12% | 787,900 | 311,680 | 12.5 |
37
40.50
40.45
|
3 tháng
(2024-06-21) |
-2.90 | -6.69% | 1,121,000 | 308,380 | 12.3 |
37
44.40
40.45
|
6 tháng
(2024-03-25) |
1.65 | 4.25% | 1,746,800 | 311,280 | 12.5 |
37
44.60
40.45
|
12 tháng
(2023-09-25) |
8.45 | 26.41% | 2,672,300 | 312,780 | 12.5 |
30
44.60
40.45
|
24 tháng
(2022-09-30) |
2.83 | 7.53% | 5,824,500 | 315,966 | 18.4 |
22.85
44.60
40.45
|
36 tháng
(2021-10-05) |
3.71 | 10.11% | 10,310,400 | 309,666 | 19.1 |
22.85
49.14
40.45
|
60 tháng
(2019-10-16) |
7.58 | 23.07% | 21,460,340 | -2,068,284 | -55.5 |
19.09
49.14
40.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
40.45
|
37,200 | 40 | 40.45 | 39.50 | 100 | 0 | 0.0 |
18/09/2024 |
40
|
135,500 | 40 | 41 | 39.90 | 100 | 0 | 0.0 |
17/09/2024 |
39.95
|
9,600 | 40.25 | 40.25 | 39.70 | 100 | 0 | 0.0 |
16/09/2024 |
39.70
|
16,500 | 40 | 40 | 39.70 | 0 | 0 | 0 |
13/09/2024 |
39.50
|
4,400 | 39.55 | 39.55 | 39.50 | 3,400 | 0 | 0.1 |
12/09/2024 |
39.70
|
2,500 | 40 | 40 | 39.70 | 0 | 0 | 0 |
11/09/2024 |
40
|
11,200 | 40.05 | 40.05 | 39.65 | 0 | 0 | 0 |
10/09/2024 |
40
|
313,900 | 40.55 | 41.10 | 40 | 300,100 | 0 | 12.0 |
09/09/2024 |
40.50
|
24,500 | 39.95 | 40.50 | 39.60 | 10,200 | 0 | 0.4 |
06/09/2024 |
39.30
|
500 | 39.30 | 39.30 | 39.30 | 0 | 0 | 0 |
05/09/2024 |
39.15
|
7,800 | 39.30 | 39.30 | 39 | 0 | 0 | 0 |
04/09/2024 |
39.10
|
2,100 | 40.95 | 40.95 | 39.05 | 100 | 0 | 0.0 |
30/08/2024 |
39.80
|
4,200 | 39.30 | 39.80 | 39.30 | 0 | 0 | 0 |
29/08/2024 |
39.30
|
4,700 | 39.40 | 39.45 | 39.30 | 0 | 0 | 0 |
28/08/2024 |
39.35
|
17,500 | 38.70 | 39.50 | 38.55 | 0 | 0 | 0 |
27/08/2024 |
38.50
|
9,900 | 38.05 | 38.50 | 38.05 | 0 | 2,000 | -0.1 |
26/08/2024 |
38.50
|
3,000 | 39.70 | 39.70 | 38.50 | 0 | 0 | 0 |
23/08/2024 |
38.50
|
9,600 | 38.50 | 38.50 | 38.50 | 0 | 0 | 0 |
22/08/2024 |
38.50
|
21,900 | 38.50 | 38.50 | 38.50 | 100 | 0 | 0.0 |
21/08/2024 |
38.50
|
5,200 | 38.50 | 38.60 | 38.50 | 0 | 0 | 0 |
20/08/2024 |
38.50
|
8,900 | 38.90 | 38.90 | 38.50 | 0 | 0 | 0 |
19/08/2024 |
38.50
|
16,900 | 38.55 | 38.55 | 38.10 | 0 | 0 | 0 |
16/08/2024 |
38.55
|
12,400 | 37.60 | 38.55 | 37.60 | 0 | 0 | 0 |
15/08/2024 |
38.10
|
2,700 | 36.70 | 38.10 | 36.70 | 0 | 500 | -0.0 |
14/08/2024 |
38.50
|
600 | 38.70 | 38.70 | 37.60 | 0 | 100 | -0.0 |
13/08/2024 |
37.25
|
1,500 | 38.60 | 38.60 | 37.25 | 0 | 0 | 0 |
12/08/2024 |
37.10
|
1,800 | 37.10 | 37.20 | 37.10 | 0 | 0 | 0 |
09/08/2024 |
37.10
|
5,100 | 38.50 | 38.50 | 37.10 | 0 | 0 | 0 |
08/08/2024 |
37
|
2,400 | 37 | 38.20 | 37 | 0 | 0 | 0 |
07/08/2024 |
38.90
|
0 | 38.90 | 38.90 | 38.90 | 0 | 0 | 0 |
06/08/2024 |
38.90
|
100 | 38.90 | 38.90 | 38.90 | 0 | 0 | 0 |
05/08/2024 |
37.20
|
29,300 | 39.20 | 39.50 | 37.20 | 700 | 0 | 0.0 |
02/08/2024 |
40
|
600 | 38 | 40 | 38 | 0 | 100 | -0.0 |
01/08/2024 |
39.90
|
1,300 | 39.65 | 40.90 | 39 | 0 | 100 | -0.0 |
31/07/2024 |
40
|
0 | 40 | 40 | 40 | 0 | 0 | 0 |
30/07/2024 |
40
|
0 | 40 | 40 | 40 | 0 | 0 | 0 |
29/07/2024 |
40
|
100 | 40 | 40 | 40 | 0 | 20 | 0 |
26/07/2024 |
40
|
2,200 | 40.75 | 40.75 | 39.30 | 0 | 200 | -0.0 |
25/07/2024 |
40.40
|
500 | 40 | 40.40 | 40 | 0 | 0 | 0 |
24/07/2024 |
40
|
200 | 40 | 40 | 40 | 0 | 0 | 0 |
23/07/2024 |
39.60
|
1,400 | 41.75 | 41.75 | 39.60 | 0 | 0 | 0 |
22/07/2024 |
40
|
58,200 | 41 | 41 | 40 | 0 | 200 | -0.0 |
19/07/2024 |
41.25
|
900 | 40.80 | 41.25 | 40.60 | 0 | 0 | 0 |
18/07/2024 |
40.95
|
7,400 | 41.05 | 41.05 | 40.60 | 0 | 0 | 0 |
17/07/2024 |
41.05
|
18,600 | 41.95 | 41.95 | 41.05 | 500 | 0 | 0.0 |
16/07/2024 |
41.95
|
10,600 | 42 | 42 | 41.95 | 0 | 0 | 0 |
15/07/2024 |
41.95
|
8,600 | 41.95 | 42 | 41.95 | 0 | 0 | 0 |
12/07/2024 |
41.95
|
11,600 | 41.65 | 42 | 41.65 | 0 | 0 | 0 |
11/07/2024 |
41.90
|
24,200 | 42 | 42 | 41.80 | 0 | 0 | 0 |
10/07/2024 |
42
|
18,200 | 41.90 | 42 | 41.90 | 0 | 600 | -0.0 |
09/07/2024 |
42
|
51,300 | 42.30 | 42.90 | 42 | 0 | 100 | -0.0 |
08/07/2024 |
42.35
|
18,100 | 42.30 | 42.50 | 42 | 0 | 0 | 0 |
05/07/2024 |
41.80
|
10,600 | 42.40 | 42.45 | 41.80 | 0 | 0 | 0 |
04/07/2024 |
41.90
|
49,700 | 43.25 | 43.25 | 41.80 | 100 | 0 | 0.0 |
03/07/2024 |
43.70
|
5,200 | 43.90 | 44.40 | 43.70 | 0 | 0 | 0 |
02/07/2024 |
43.70
|
900 | 44.95 | 44.95 | 43.70 | 0 | 800 | -0.0 |
01/07/2024 |
43.70
|
0 | 43.70 | 43.70 | 43.70 | 0 | 0 | 0 |
28/06/2024 |
43.70
|
8,300 | 43.80 | 43.80 | 43.65 | 0 | 0 | 0 |
27/06/2024 |
44.40
|
24,100 | 43.75 | 44.40 | 43.30 | 0 | 0 | 0 |
26/06/2024 |
43.95
|
11,000 | 45 | 45.65 | 43.95 | 0 | 0 | 0 |
25/06/2024 |
42.75
|
46,300 | 43.95 | 43.95 | 42.60 | 0 | 2,400 | -0.1 |
24/06/2024 |
44
|
5,000 | 43.35 | 44 | 43.10 | 0 | 0 | 0 |
21/06/2024 |
43.35
|
2,500 | 43.35 | 43.35 | 43.35 | 0 | 0 | 0 |
20/06/2024 |
43.70
|
26,200 | 44.60 | 44.60 | 43.40 | 800 | 0 | 0.0 |
19/06/2024 |
44.60
|
5,400 | 43.35 | 44.90 | 43.35 | 0 | 0 | 0 |
18/06/2024 |
43.35
|
13,800 | 44.40 | 44.70 | 43.35 | 0 | 300 | -0.0 |
17/06/2024 |
44.50
|
20,600 | 42.85 | 44.50 | 42.85 | 0 | 0 | 0 |
14/06/2024 |
43
|
100 | 43 | 43 | 43 | 0 | 0 | 0 |
13/06/2024 |
43
|
43,700 | 42.55 | 43 | 42.45 | 0 | 0 | 0 |
12/06/2024 |
42.80
|
100 | 42.80 | 42.80 | 42.80 | 0 | 0 | 0 |
11/06/2024 |
42.20
|
2,000 | 42.90 | 42.90 | 42.20 | 0 | 0 | 0 |
10/06/2024 |
42.50
|
7,000 | 43 | 43 | 42.50 | 0 | 0 | 0 |
07/06/2024 |
42.30
|
11,000 | 42.20 | 43 | 42.15 | 0 | 0 | 0 |
06/06/2024 |
42.10
|
25,900 | 42.30 | 42.30 | 42 | 0 | 0 | 0 |
05/06/2024 |
42.30
|
1,000 | 42.30 | 42.30 | 42.30 | 0 | 0 | 0 |
04/06/2024 |
42.20
|
11,100 | 42.50 | 42.50 | 42.20 | 0 | 0 | 0 |
03/06/2024 |
42.50
|
14,600 | 42.55 | 42.55 | 42.50 | 0 | 0 | 0 |
31/05/2024 |
43
|
0 | 43 | 43 | 43 | 0 | 0 | 0 |
30/05/2024 |
43
|
6,500 | 43 | 43 | 42 | 0 | 0 | 0 |
29/05/2024 |
43.50
|
8,200 | 43.10 | 43.55 | 43 | 0 | 0 | 0 |
28/05/2024 |
43.10
|
13,500 | 42.50 | 43.10 | 42.50 | 0 | 0 | 0 |
27/05/2024 |
42.50
|
36,000 | 41.50 | 42.50 | 41.50 | 0 | 0 | 0 |
24/05/2024 |
41.30
|
1,000 | 41.60 | 41.60 | 41.30 | 0 | 0 | 0 |
23/05/2024 |
42.35
|
46,300 | 41.50 | 42.50 | 41.50 | 2,400 | 0 | 0.1 |
22/05/2024 |
41.90
|
16,000 | 42.05 | 42.05 | 41.50 | 0 | 0 | 0 |
21/05/2024 |
42.05
|
13,900 | 43.50 | 43.50 | 41.50 | 0 | 0 | 0 |
20/05/2024 |
43.50
|
41,700 | 41.30 | 43.50 | 41.30 | 0 | 0 | 0 |
17/05/2024 |
41.50
|
4,400 | 41.50 | 42 | 41.50 | 0 | 0 | 0 |
16/05/2024 |
41.50
|
900 | 42.40 | 42.40 | 41.50 | 0 | 0 | 0 |
15/05/2024 |
42.40
|
3,300 | 41.10 | 42.40 | 40.80 | 0 | 0 | 0 |
14/05/2024 |
41.10
|
5,100 | 41.10 | 41.10 | 41 | 0 | 0 | 0 |
13/05/2024 |
41
|
2,200 | 41 | 41.10 | 41 | 0 | 0 | 0 |
10/05/2024 |
40.70
|
2,400 | 41 | 41 | 40.60 | 300 | 0 | 0.0 |
09/05/2024 |
42
|
500 | 42 | 42 | 42 | 0 | 0 | 0 |
08/05/2024 |
42
|
1,000 | 42 | 42 | 42 | 0 | 0 | 0 |
07/05/2024 |
42.35
|
100 | 42.35 | 42.35 | 42.35 | 0 | 0 | 0 |
06/05/2024 |
42
|
3,700 | 42.30 | 42.50 | 42 | 0 | 0 | 0 |
03/05/2024 |
42
|
2,300 | 42 | 42 | 42 | 0 | 0 | 0 |
02/05/2024 |
41.85
|
1,400 | 41 | 41.85 | 41 | 0 | 0 | 0 |
26/04/2024 |
41.85
|
600 | 41.85 | 41.85 | 41.85 | 0 | 0 | 0 |