| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-21) |
-3 | -7.41% | 13,401,406 | 4,000 | -0.2 |
36.90
41.50
37.70
|
|
2 tháng
(2024-09-23) |
-3.90 | -9.42% | 28,638,962 | -1,662,600 | -65.9 |
36.90
43.66
37.70
|
|
3 tháng
(2024-08-22) |
-1.35 | -3.47% | 43,910,259 | -1,707,400 | -68.0 |
36.90
43.66
37.70
|
|
6 tháng
(2024-05-24) |
-5.86 | -13.52% | 99,984,041 | -2,186,700 | -86.4 |
31.39
46.99
37.70
|
|
12 tháng
(2023-11-27) |
13.37 | 55.38% | 168,926,804 | -4,639,127 | -162.7 |
24.13
46.99
37.70
|
|
24 tháng
(2022-12-01) |
21.45 | 133.63% | 254,230,966 | -3,488,234 | -127.4 |
14.63
46.99
37.70
|
|
36 tháng
(2021-12-06) |
5.04 | 15.52% | 319,339,763 | -4,375,516 | -141.4 |
10.95
46.99
37.70
|
|
60 tháng
(2019-12-17) |
29.40 | 362.87% | 604,490,814 | -18,149,346 | -376.0 |
6.40
46.99
37.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/07/2024 |
41.20
|
451,401 | 41.20 | 41.50 | 40.42 | 31,900 | 21,300 | 0.4 |
| 01/07/2024 |
40.42
|
436,923 | 39.24 | 40.52 | 39.24 | 69,500 | 42,600 | 1.1 |
| 28/06/2024 |
39.24
|
834,703 | 40.62 | 41.01 | 39.14 | 40,800 | 85,300 | -1.8 |
| 27/06/2024 |
40.71
|
440,912 | 40.62 | 40.81 | 39.83 | 32,500 | 37,700 | -0.2 |
| 26/06/2024 |
40.62
|
669,431 | 41.20 | 41.60 | 39.93 | 7,900 | 18,900 | -0.5 |
| 25/06/2024 |
41.20
|
541,042 | 40.32 | 41.40 | 40.22 | 73,400 | 10,100 | 2.7 |
| 24/06/2024 |
40.32
|
1,932,782 | 44.44 | 44.54 | 40.22 | 105,700 | 46,800 | 2.4 |
| 21/06/2024 |
44.44
|
642,496 | 43.66 | 44.64 | 43.36 | 7,200 | 7,100 | 0.0 |
| 20/06/2024 |
43.66
|
567,466 | 44.05 | 44.34 | 43.07 | 0 | 53,100 | -2.4 |
| 19/06/2024 |
44.05
|
601,251 | 43.36 | 44.44 | 42.77 | 10,000 | 8,100 | 0.1 |
| 18/06/2024 |
43.36
|
446,050 | 43.26 | 44.44 | 43.26 | 15,100 | 39,000 | -1.1 |
| 17/06/2024 |
43.36
|
751,691 | 44.05 | 44.15 | 41.99 | 63,100 | 32,000 | 1.4 |
| 14/06/2024 |
44.05
|
1,234,082 | 46.50 | 46.89 | 44.05 | 76,600 | 15,900 | 2.8 |
| 13/06/2024 |
46.21
|
646,778 | 47.09 | 47.38 | 46.21 | 10,000 | 23,200 | -0.6 |
| 12/06/2024 |
46.99
|
866,363 | 48.07 | 48.56 | 46.60 | 14,400 | 0 | 0.7 |
| 11/06/2024 |
46.80
|
536,818 | 46.70 | 46.99 | 45.91 | 0 | 100 | -0.0 |
| 10/06/2024 |
46.60
|
760,466 | 45.91 | 47.09 | 45.62 | 37,500 | 1,300 | 1.7 |
| 07/06/2024 |
45.91
|
483,026 | 46.11 | 46.40 | 45.13 | 0 | 0 | 0 |
| 06/06/2024 |
46.11
|
565,917 | 45.81 | 46.50 | 45.42 | 70,000 | 5,100 | 3.0 |
| 05/06/2024 |
45.62
|
1,068,986 | 44.93 | 47.29 | 44.74 | 21,300 | 7,400 | 0.7 |
| 04/06/2024 |
44.93
|
816,579 | 45.42 | 45.91 | 44.93 | 0 | 0 | 0 |
| 03/06/2024 |
45.42
|
755,998 | 45.13 | 46.60 | 45.13 | 0 | 51,200 | -2.4 |
| 31/05/2024 |
45.13
|
639,292 | 45.23 | 45.91 | 44.15 | 48,100 | 20,500 | 1.3 |
| 30/05/2024 |
45.13
|
1,415,819 | 44.05 | 45.32 | 41.69 | 43,700 | 43,000 | 0.1 |
| 29/05/2024 |
44.54
|
896,392 | 45.32 | 45.52 | 43.75 | 49,600 | 52,900 | -0.2 |
| 28/05/2024 |
45.42
|
1,154,590 | 43.95 | 46.01 | 43.26 | 88,000 | 32,100 | 2.7 |
| 27/05/2024 |
43.36
|
764,172 | 43.36 | 44.15 | 42.77 | 13,000 | 0 | 0.6 |
| 24/05/2024 |
43.36
|
1,230,537 | 45.52 | 46.50 | 41.40 | 12,900 | 39,900 | -1.3 |
| 23/05/2024 |
45.52
|
1,330,663 | 41.69 | 45.72 | 40.91 | 2,200 | 1,000 | 0.1 |
| 22/05/2024 |
41.89
|
1,745,921 | 41.50 | 42.68 | 41.20 | 5,300 | 1,800 | 0.1 |
| 21/05/2024 |
41.30
|
1,572,736 | 38.85 | 41.40 | 38.65 | 39,700 | 72,800 | -1.3 |
| 20/05/2024 |
38.95
|
1,130,182 | 39.63 | 39.63 | 38.75 | 1,000 | 205,700 | -8.1 |
| 17/05/2024 |
39.24
|
903,051 | 38.75 | 39.73 | 38.65 | 0 | 54,700 | -2.2 |
| 16/05/2024 |
38.75
|
902,960 | 39.34 | 40.32 | 38.65 | 5,500 | 75,420 | -2.8 |
| 15/05/2024 |
39.34
|
1,186,927 | 37.48 | 40.03 | 37.48 | 50,700 | 127,400 | -3.1 |
| 14/05/2024 |
37.48
|
1,096,812 | 38.26 | 38.65 | 37.28 | 4,700 | 517,900 | -19.8 |
| 13/05/2024 |
38.26
|
1,166,798 | 39.34 | 39.44 | 37.97 | 25,400 | 560,400 | -21.1 |
| 10/05/2024 |
39.24
|
1,072,266 | 36.49 | 39.24 | 35.61 | 10,250 | 41,700 | -1.2 |
| 09/05/2024 |
36.40
|
807,656 | 37.28 | 37.48 | 36.10 | 300 | 281,000 | -10.6 |
| 08/05/2024 |
37.38
|
1,011,082 | 36.79 | 37.67 | 36.00 | 30,700 | 37,800 | -0.3 |
| 07/05/2024 |
36.69
|
828,907 | 35.91 | 36.69 | 35.42 | 13,500 | 46,300 | -1.2 |
| 06/05/2024 |
36.00
|
990,118 | 33.85 | 36.69 | 33.85 | 62,600 | 23,900 | 1.4 |
| 03/05/2024 |
33.36
|
602,097 | 33.85 | 34.43 | 33.36 | 45,900 | 45,300 | 0.0 |
| 02/05/2024 |
33.36
|
683,710 | 34.73 | 34.73 | 32.37 | 39,100 | 65,300 | -0.9 |
| 26/04/2024 |
34.73
|
453,669 | 34.43 | 35.71 | 34.14 | 23,900 | 38,000 | -0.5 |
| 25/04/2024 |
35.22
|
529,005 | 34.83 | 35.61 | 34.34 | 17,900 | 36,300 | -0.7 |
| 24/04/2024 |
35.61
|
876,148 | 33.94 | 36.00 | 33.94 | 22,300 | 73,700 | -1.8 |
| 23/04/2024 |
33.85
|
665,209 | 35.02 | 35.51 | 33.26 | 51,400 | 31,900 | 0.6 |
| 22/04/2024 |
34.93
|
1,483,254 | 32.37 | 34.93 | 32.37 | 1,000,900 | 115,000 | 31.1 |
| 19/04/2024 |
31.79
|
1,227,693 | 32.08 | 32.87 | 30.12 | 302,700 | 90,500 | 6.9 |
| 17/04/2024 |
31.98
|
767,620 | 34.14 | 34.63 | 31.98 | 41,400 | 62,100 | -0.7 |
| 16/04/2024 |
34.14
|
1,309,457 | 33.85 | 34.24 | 32.57 | 110,800 | 46,200 | 2.2 |
| 15/04/2024 |
34.14
|
1,497,455 | 37.77 | 37.87 | 34.14 | 98,600 | 37,700 | 2.2 |
| 12/04/2024 |
37.87
|
676,548 | 37.97 | 38.36 | 37.28 | 4,000 | 74,520 | -2.7 |
| 11/04/2024 |
37.67
|
907,591 | 36.49 | 38.16 | 35.81 | 31,600 | 54,100 | -0.9 |
| 10/04/2024 |
36.69
|
481,668 | 37.28 | 37.38 | 36.49 | 7,000 | 50,200 | -1.6 |
| 09/04/2024 |
37.28
|
998,094 | 34.24 | 37.57 | 34.24 | 193,900 | 33,800 | 5.9 |
| 08/04/2024 |
34.24
|
1,346,653 | 36.20 | 36.59 | 33.55 | 121,400 | 22,500 | 3.5 |
| 05/04/2024 |
36.30
|
909,102 | 37.18 | 38.65 | 33.94 | 99,800 | 6,000 | 3.5 |
| 04/04/2024 |
37.18
|
1,140,514 | 36.30 | 38.95 | 35.32 | 48,000 | 41,200 | 0.3 |
| 03/04/2024 |
36.00
|
1,918,628 | 32.77 | 36.00 | 32.77 | 24,400 | 79,500 | -1.9 |
| 02/04/2024 |
32.77
|
743,102 | 32.47 | 32.87 | 31.98 | 0 | 93,900 | -3.1 |
| 01/04/2024 |
32.47
|
789,288 | 32.87 | 32.96 | 31.98 | 7,400 | 1,500 | 0.2 |
| 29/03/2024 |
32.87
|
461,871 | 33.36 | 33.65 | 32.67 | 5,700 | 10,000 | -0.1 |
| 28/03/2024 |
33.26
|
1,587,624 | 31.39 | 33.85 | 31.39 | 196,100 | 6,500 | 6.4 |
| 27/03/2024 |
31.39
|
400,350 | 31.59 | 32.08 | 30.90 | 0 | 4,200 | -0.1 |
| 26/03/2024 |
31.59
|
520,138 | 31.39 | 31.59 | 30.80 | 4,400 | 0 | 0.1 |
| 25/03/2024 |
31.59
|
600,220 | 32.08 | 32.18 | 30.80 | 2,300 | 22,300 | -0.7 |
| 22/03/2024 |
31.98
|
747,181 | 31.79 | 32.87 | 31.30 | 500 | 31,800 | -1.0 |
| 21/03/2024 |
31.79
|
648,261 | 31.59 | 32.57 | 31.20 | 0 | 104,400 | -3.4 |
| 20/03/2024 |
31.30
|
486,483 | 30.71 | 31.30 | 30.22 | 25,500 | 25,800 | -0.0 |
| 19/03/2024 |
30.71
|
436,422 | 30.22 | 31.20 | 30.12 | 18,000 | 9,700 | 0.3 |
| 18/03/2024 |
30.12
|
1,275,108 | 32.08 | 32.18 | 29.24 | 118,000 | 48,000 | 2.1 |
| 15/03/2024 |
32.08
|
1,053,769 | 32.57 | 32.57 | 31.10 | 24,200 | 51,500 | -0.9 |
| 14/03/2024 |
32.57
|
880,040 | 33.65 | 33.65 | 31.98 | 13,300 | 100,200 | -2.9 |
| 13/03/2024 |
33.36
|
1,629,973 | 32.08 | 33.85 | 31.49 | 48,000 | 111,500 | -2.1 |
| 12/03/2024 |
31.88
|
878,097 | 31.59 | 32.57 | 31.39 | 51,600 | 26,400 | 0.8 |
| 11/03/2024 |
31.59
|
723,661 | 31.69 | 32.37 | 31.20 | 43,500 | 24,600 | 0.6 |
| 08/03/2024 |
31.69
|
1,001,293 | 32.37 | 33.06 | 31.30 | 117,300 | 2,600 | 3.7 |
| 07/03/2024 |
32.37
|
1,395,458 | 31.39 | 32.96 | 31.39 | 0 | 109,200 | -3.6 |
| 06/03/2024 |
31.30
|
1,944,322 | 28.45 | 31.30 | 28.35 | 115,500 | 45,500 | 2.2 |
| 05/03/2024 |
28.45
|
630,872 | 27.47 | 28.65 | 27.17 | 5,900 | 59,900 | -1.5 |
| 04/03/2024 |
27.67
|
506,510 | 27.67 | 28.45 | 27.67 | 100 | 6,700 | -0.2 |
| 01/03/2024 |
27.67
|
751,688 | 26.98 | 27.96 | 26.98 | 3,500 | 7,900 | -0.1 |
| 29/02/2024 |
26.98
|
1,238,411 | 25.90 | 26.98 | 25.90 | 96,500 | 56,600 | 1.1 |
| 28/02/2024 |
25.90
|
171,868 | 26.00 | 26.19 | 25.70 | 0 | 900 | -0.0 |
| 27/02/2024 |
25.90
|
281,320 | 26.10 | 26.10 | 25.70 | 8,000 | 120,300 | -3.0 |
| 26/02/2024 |
25.90
|
310,282 | 25.21 | 26.00 | 25.11 | 2,500 | 2,700 | -0.0 |
| 23/02/2024 |
25.21
|
455,661 | 25.90 | 26.19 | 25.02 | 1,900 | 28,237 | -0.7 |
| 22/02/2024 |
25.90
|
218,550 | 26.19 | 26.19 | 25.90 | 0 | 38,000 | -1.0 |
| 21/02/2024 |
26.19
|
254,330 | 26.19 | 26.39 | 25.80 | 1,100 | 5,700 | -0.1 |
| 20/02/2024 |
26.19
|
500,854 | 25.90 | 26.49 | 25.90 | 27,300 | 38,200 | -0.3 |
| 19/02/2024 |
25.90
|
348,992 | 26.49 | 26.49 | 25.51 | 200 | 81,500 | -2.1 |
| 16/02/2024 |
25.80
|
208,601 | 25.80 | 26.00 | 25.70 | 0 | 10,500 | -0.3 |
| 15/02/2024 |
25.80
|
534,795 | 26.10 | 26.39 | 25.61 | 25,500 | 440,200 | -10.9 |
| 07/02/2024 |
26.10
|
128,502 | 25.70 | 26.10 | 25.61 | 12,700 | 0 | 0.3 |
| 06/02/2024 |
25.51
|
349,910 | 26.29 | 26.29 | 25.51 | 29,700 | 212,300 | -4.8 |
| 05/02/2024 |
25.61
|
256,615 | 25.90 | 26.00 | 25.11 | 6,600 | 100,800 | -2.4 |
| 02/02/2024 |
25.90
|
134,230 | 25.90 | 26.19 | 25.90 | 3,900 | 0 | 0.1 |
| 01/02/2024 |
25.80
|
140,315 | 25.51 | 25.90 | 25.51 | 2,400 | 62,400 | -1.6 |