Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
2.40 | 6.03% | 950,000 | -27,200 | -1.1 |
39.65
42.50
42.50
|
2 tháng
(2024-07-22) |
-4.40 | -9.44% | 1,487,300 | -33,400 | -1.4 |
39
46.60
42.50
|
3 tháng
(2024-06-20) |
-6.55 | -13.44% | 2,434,600 | -32,200 | -1.3 |
39
48.95
42.50
|
6 tháng
(2024-03-22) |
-0.10 | -0.24% | 6,281,200 | -9,092 | -0.3 |
39
48.95
42.50
|
12 tháng
(2023-09-25) |
15.15 | 56.01% | 13,524,200 | -791,376 | -22.4 |
24.10
48.95
42.50
|
24 tháng
(2022-09-29) |
11.86 | 39.10% | 25,964,500 | -771,813 | -20.6 |
16.91
48.95
42.50
|
36 tháng
(2021-10-04) |
-2.77 | -6.16% | 75,645,100 | -545,186 | -8.0 |
16.91
59.22
42.50
|
60 tháng
(2019-10-15) |
3.80 | 9.90% | 191,508,590 | -1,047,256 | -31.4 |
16.91
59.22
42.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2024 |
42.80
|
12,500 | 42.90 | 43.30 | 42.70 | 1,400 | 0 | 0.1 |
24/04/2024 |
43.15
|
44,000 | 42.90 | 43.30 | 42.60 | 2,600 | 1,000 | 0.1 |
23/04/2024 |
42.30
|
24,600 | 42.30 | 43 | 42.30 | 2,800 | 0 | 0.1 |
22/04/2024 |
42.50
|
38,400 | 42.20 | 42.80 | 42.20 | 1,900 | 0 | 0.1 |
19/04/2024 |
42.60
|
66,800 | 43.70 | 43.70 | 41.85 | 0 | 2,200 | -0.1 |
17/04/2024 |
43.85
|
36,700 | 43.80 | 45 | 43.60 | 0 | 1,800 | -0.1 |
16/04/2024 |
43.50
|
48,200 | 43 | 44.60 | 42.80 | 100 | 9,500 | -0.4 |
15/04/2024 |
42.80
|
80,200 | 43.40 | 46 | 42.80 | 600 | 2,600 | -0.1 |
12/04/2024 |
43.40
|
38,000 | 43.15 | 43.45 | 42.95 | 700 | 0 | 0.0 |
11/04/2024 |
43.15
|
66,100 | 43 | 43.45 | 42.90 | 0 | 0 | 0 |
10/04/2024 |
43.50
|
55,600 | 43.10 | 43.60 | 43 | 1,300 | 0 | 0.1 |
09/04/2024 |
42.90
|
48,800 | 43.05 | 43.15 | 42.70 | 100 | 300 | -0.0 |
08/04/2024 |
43.05
|
52,800 | 43.50 | 43.70 | 43 | 600 | 500 | 0.0 |
05/04/2024 |
43.50
|
27,300 | 43.50 | 43.60 | 43 | 800 | 200 | 0.0 |
04/04/2024 |
43.80
|
52,100 | 43 | 44 | 42.80 | 1,800 | 0 | 0.1 |
03/04/2024 |
42.80
|
16,400 | 43 | 43.40 | 42.70 | 400 | 0 | 0.0 |
02/04/2024 |
43
|
64,200 | 43 | 43.55 | 42.50 | 2,400 | 600 | 0.1 |
01/04/2024 |
43
|
70,600 | 44.10 | 44.20 | 42.90 | 600 | 0 | 0.0 |
29/03/2024 |
44.10
|
45,700 | 44.25 | 45 | 44 | 300 | 0 | 0.0 |
28/03/2024 |
44.25
|
82,400 | 44.85 | 45.30 | 44 | 300 | 300 | 0.0 |
27/03/2024 |
44.85
|
175,800 | 47.40 | 47.40 | 44.85 | 0 | 0 | 0 |
26/03/2024 |
44.40
|
331,300 | 44.40 | 44.40 | 44.35 | 0 | 0 | 0 |
25/03/2024 |
41.50
|
144,400 | 42.30 | 42.30 | 40.60 | 300 | 100 | 0.0 |
22/03/2024 |
42.30
|
112,900 | 41.75 | 44.65 | 41.75 | 0 | 1,700 | -0.1 |
21/03/2024 |
41.75
|
110,200 | 39.05 | 41.75 | 41.60 | 0 | 0 | 0 |
20/03/2024 |
39.05
|
212,600 | 36.50 | 39.05 | 38.80 | 0 | 14,200 | -0.6 |
19/03/2024 |
36.50
|
45,100 | 35.95 | 36.90 | 36 | 0 | 8,800 | -0.3 |
18/03/2024 |
35.95
|
37,800 | 36 | 36.10 | 35 | 0 | 800 | -0.0 |
15/03/2024 |
36
|
49,300 | 36.50 | 36.70 | 35.80 | 0 | 0 | 0 |
14/03/2024 |
36.50
|
67,300 | 37.05 | 38 | 36.50 | 0 | 0 | 0 |
13/03/2024 |
37.05
|
50,400 | 36.85 | 37.50 | 36.85 | 0 | 500 | -0.0 |
12/03/2024 |
36.85
|
53,300 | 36.20 | 38 | 36.75 | 200 | 3,500 | -0.1 |
11/03/2024 |
36.20
|
122,200 | 35.70 | 37.40 | 35.70 | 2,000 | 11,200 | -0.3 |
08/03/2024 |
35.70
|
83,600 | 35.70 | 36.10 | 35.20 | 3,100 | 100 | 0.1 |
07/03/2024 |
35.70
|
60,000 | 35.15 | 35.70 | 35.15 | 0 | 0 | 0 |
06/03/2024 |
35.15
|
48,800 | 35.50 | 35.50 | 35 | 0 | 0 | 0 |
05/03/2024 |
35.50
|
45,800 | 35.30 | 35.70 | 35.30 | 0 | 0 | 0 |
04/03/2024 |
35.30
|
47,000 | 35.55 | 35.70 | 35.20 | 0 | 84 | -0.0 |
01/03/2024 |
35.55
|
110,600 | 35.40 | 35.60 | 35.20 | 0 | 0 | 0 |
29/02/2024 |
35.40
|
44,000 | 35.45 | 35.45 | 35 | 0 | 0 | 0 |
28/02/2024 |
35.45
|
60,700 | 35.10 | 35.50 | 34.90 | 700 | 500 | 0.0 |
27/02/2024 |
35.10
|
54,500 | 34.70 | 35.50 | 34.70 | 0 | 3,000 | -0.1 |
26/02/2024 |
34.70
|
137,800 | 35.20 | 35.20 | 34.70 | 0 | 0 | 0 |
23/02/2024 |
35.20
|
60,300 | 34.75 | 35.80 | 34.80 | 500 | 1,000 | -0.0 |
22/02/2024 |
34.75
|
37,700 | 35 | 35.10 | 34.55 | 0 | 1,000 | -0.0 |
21/02/2024 |
35
|
62,400 | 35 | 35 | 34.50 | 0 | 0 | 0 |
20/02/2024 |
35
|
108,800 | 35 | 35.05 | 34.40 | 0 | 0 | 0 |
19/02/2024 |
35
|
93,200 | 35.10 | 35.10 | 35 | 0 | 500 | -0.0 |
16/02/2024 |
35.10
|
190,900 | 35 | 35.15 | 34.35 | 0 | 500 | -0.0 |
15/02/2024 |
35
|
134,500 | 35 | 35.10 | 34.25 | 3,400 | 0 | 0.1 |
07/02/2024 |
35
|
131,200 | 34.30 | 35.15 | 34.30 | 0 | 3,000 | -0.1 |
06/02/2024 |
34.30
|
81,700 | 34.10 | 35 | 34.20 | 0 | 3,500 | -0.1 |
05/02/2024 |
34.10
|
531,300 | 31.90 | 34.10 | 31.90 | 0 | 18,000 | -0.6 |
02/02/2024 |
31.90
|
279,600 | 31.75 | 32.50 | 31.20 | 0 | 1,500 | -0.0 |
01/02/2024 |
31.75
|
93,900 | 31.05 | 31.75 | 30 | 100 | 4,600 | -0.1 |
31/01/2024 |
31.05
|
159,100 | 30.20 | 31.60 | 29.80 | 0 | 2,500 | -0.1 |
30/01/2024 |
30.20
|
205,900 | 30 | 30.20 | 29.70 | 2,000 | 0 | 0.1 |
29/01/2024 |
30
|
124,900 | 29.90 | 31.40 | 29.75 | 0 | 2,200 | -0.1 |
26/01/2024 |
29.90
|
471,700 | 27.95 | 29.90 | 27.95 | 0 | 208,000 | -6.2 |
25/01/2024 |
27.95
|
544,200 | 26.15 | 27.95 | 26.15 | 300 | 343,000 | -9.4 |
24/01/2024 |
26.15
|
105,000 | 26 | 26.80 | 25.95 | 0 | 25,000 | -0.7 |
23/01/2024 |
26
|
24,400 | 26 | 26.10 | 25.95 | 0 | 15,000 | -0.4 |
22/01/2024 |
26
|
39,600 | 25.95 | 26.30 | 25.90 | 100 | 27,500 | -0.7 |
19/01/2024 |
25.95
|
20,500 | 25.90 | 25.95 | 25.85 | 2,000 | 11,000 | -0.2 |
18/01/2024 |
25.90
|
25,000 | 25.55 | 26.40 | 25.60 | 200 | 2,600 | -0.1 |
17/01/2024 |
25.55
|
6,800 | 25.50 | 25.55 | 25.45 | 0 | 2,000 | -0.1 |
16/01/2024 |
25.50
|
15,100 | 25.45 | 25.55 | 25.35 | 100 | 0 | 0.0 |
15/01/2024 |
25.45
|
18,800 | 26 | 26 | 25.45 | 100 | 0 | 0.0 |
12/01/2024 |
26
|
51,200 | 26.10 | 26.20 | 25.65 | 100 | 600 | -0.0 |
11/01/2024 |
26.10
|
39,300 | 25.70 | 26.40 | 25.80 | 0 | 300 | -0.0 |
10/01/2024 |
25.70
|
12,500 | 25.60 | 25.95 | 25.60 | 0 | 100 | -0.0 |
09/01/2024 |
25.60
|
9,000 | 25.65 | 25.65 | 25.50 | 0 | 200 | -0.0 |
08/01/2024 |
25.65
|
38,900 | 25.25 | 25.85 | 25.50 | 600 | 200 | 0.0 |
05/01/2024 |
25.25
|
30,800 | 25.25 | 25.35 | 25.20 | 600 | 0 | 0.0 |
04/01/2024 |
25.25
|
32,900 | 25.15 | 25.40 | 25.10 | 0 | 0 | 0 |
03/01/2024 |
25.15
|
6,000 | 25.10 | 25.20 | 25.10 | 0 | 0 | 0 |
02/01/2024 |
25.10
|
8,100 | 25.20 | 25.40 | 25 | 0 | 0 | 0 |
29/12/2023 |
25.20
|
26,600 | 25.20 | 25.20 | 25 | 0 | 0 | 0 |
28/12/2023 |
25.20
|
10,500 | 25.25 | 25.30 | 25 | 0 | 0 | 0 |
27/12/2023 |
25.25
|
12,400 | 25.25 | 25.30 | 25 | 0 | 0 | 0 |
26/12/2023 |
25.25
|
22,100 | 25.10 | 25.25 | 25 | 0 | 0 | 0 |
25/12/2023 |
25.10
|
9,500 | 25.30 | 25.30 | 25 | 0 | 0 | 0 |
22/12/2023 |
25.30
|
11,200 | 25.20 | 25.50 | 25.25 | 0 | 0 | 0 |
21/12/2023 |
25.20
|
14,500 | 25.25 | 25.25 | 25 | 0 | 0 | 0 |
20/12/2023 |
25.25
|
8,400 | 24.95 | 25.25 | 24.90 | 0 | 2,100 | -0.1 |
19/12/2023 |
24.95
|
21,700 | 25 | 25 | 24.85 | 0 | 0 | 0 |
18/12/2023 |
25
|
26,200 | 24.90 | 25 | 24.85 | 0 | 0 | 0 |
15/12/2023 |
24.90
|
29,300 | 25 | 25.10 | 24 | 0 | 0 | 0 |
14/12/2023 |
25
|
18,300 | 25.35 | 25.35 | 24.90 | 0 | 300 | -0.0 |
13/12/2023 |
25.35
|
29,300 | 25.45 | 25.50 | 25 | 0 | 0 | 0 |
12/12/2023 |
25.45
|
57,300 | 25.35 | 25.50 | 24.90 | 0 | 28,300 | -0.7 |
11/12/2023 |
25.35
|
27,100 | 24.90 | 25.35 | 24.85 | 0 | 0 | 0 |
08/12/2023 |
24.90
|
24,200 | 25.10 | 25.30 | 24.90 | 0 | 0 | 0 |
07/12/2023 |
25.10
|
34,500 | 25 | 25.35 | 24.90 | 0 | 0 | 0 |
06/12/2023 |
25
|
17,100 | 25.20 | 25.30 | 24.95 | 0 | 0 | 0 |
05/12/2023 |
25.20
|
27,300 | 25.05 | 25.30 | 25.05 | 0 | 0 | 0 |
04/12/2023 |
25.05
|
14,900 | 24.95 | 25.30 | 24.90 | 100 | 0 | 0.0 |
01/12/2023 |
24.95
|
16,200 | 25 | 25 | 24.90 | 0 | 0 | 0 |
30/11/2023 |
25
|
7,800 | 25 | 25.35 | 24.80 | 100 | 0 | 0.0 |
29/11/2023 |
25
|
9,900 | 25 | 25.40 | 24.70 | 0 | 0 | 0 |