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) |
0.59 | 1.28% | 24,566,000 | 1,307,375 | 79.8 |
46.20
47.68
47.35
|
2 tháng
(2024-07-22) |
-3.91 | -7.69% | 64,880,800 | 2,249,672 | 135.7 |
41.42
50.81
47.35
|
3 tháng
(2024-06-20) |
-1.09 | -2.26% | 105,358,500 | 3,588,809 | 220.0 |
41.42
51.04
47.35
|
6 tháng
(2024-03-22) |
-4.21 | -8.24% | 228,164,300 | 2,538,238 | 142.5 |
40.81
51.42
47.35
|
12 tháng
(2023-09-25) |
6.38 | 15.75% | 470,584,200 | 6,457,294 | 365.5 |
32.08
52.64
47.35
|
24 tháng
(2022-09-29) |
-0.67 | -1.41% | 865,072,900 | 646,944 | 158.8 |
21.53
52.64
47.35
|
36 tháng
(2021-10-04) |
-1.45 | -3% | 1,043,248,700 | 1,312,378 | 312.3 |
21.53
65.29
47.35
|
60 tháng
(2019-10-15) |
41.91 | 839.10% | 1,275,022,350 | 5,331,878 | 269.7 |
3.51
65.29
47.35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2024 |
44.48
|
1,457,500 | 44.78 | 45.39 | 44.09 | 75,800 | 203,700 | -7.5 |
24/04/2024 |
44.78
|
2,294,500 | 42.72 | 44.78 | 42.72 | 964,800 | 142,500 | 47.6 |
23/04/2024 |
41.96
|
1,506,500 | 43.18 | 43.33 | 41.81 | 41,400 | 240,600 | -11.2 |
22/04/2024 |
43.10
|
1,816,000 | 41.65 | 43.10 | 41.42 | 848,000 | 95,500 | 42.0 |
19/04/2024 |
40.81
|
3,236,700 | 41.58 | 43.48 | 39.90 | 518,300 | 216,900 | 16.3 |
17/04/2024 |
42.42
|
1,732,000 | 45.24 | 45.24 | 42.42 | 45,600 | 268,900 | -12.9 |
16/04/2024 |
45.01
|
3,346,000 | 44.63 | 45.01 | 42.65 | 340,200 | 237,300 | 5.8 |
15/04/2024 |
45.16
|
2,373,100 | 48.44 | 48.67 | 45.16 | 44,000 | 150,900 | -6.8 |
12/04/2024 |
48.52
|
958,900 | 48.44 | 48.52 | 47.76 | 41,000 | 90,100 | -3.1 |
11/04/2024 |
47.91
|
1,560,700 | 46.61 | 48.37 | 46.61 | 273,100 | 32,100 | 15.1 |
10/04/2024 |
47.30
|
1,040,700 | 47.99 | 48.37 | 47.30 | 2,700 | 11,600 | -0.6 |
09/04/2024 |
47.68
|
1,908,900 | 46.92 | 48.06 | 46.54 | 196,700 | 216,200 | -1.1 |
08/04/2024 |
46.69
|
2,426,700 | 48.44 | 48.75 | 46.69 | 29,200 | 35,600 | -0.4 |
05/04/2024 |
48.67
|
2,661,100 | 49.59 | 49.82 | 48.67 | 117,900 | 239,600 | -8.0 |
04/04/2024 |
50.20
|
2,080,800 | 49.82 | 51.04 | 49.82 | 25,900 | 33,500 | -0.5 |
03/04/2024 |
50.05
|
2,693,100 | 51.42 | 51.88 | 49.82 | 16,600 | 368,300 | -23.4 |
02/04/2024 |
51.42
|
2,616,200 | 50.12 | 51.72 | 49.51 | 211,600 | 177,200 | 2.5 |
01/04/2024 |
50.12
|
1,423,900 | 50.50 | 51.11 | 49.97 | 9,600 | 78,800 | -4.6 |
29/03/2024 |
50.43
|
2,729,000 | 50.96 | 52.26 | 50.43 | 126,600 | 28,000 | 6.6 |
28/03/2024 |
50.20
|
2,226,000 | 50.81 | 51.42 | 50.20 | 125,400 | 84,500 | 2.7 |
27/03/2024 |
50.05
|
1,761,800 | 49.66 | 50.96 | 49.66 | 13,300 | 592,200 | -38.1 |
26/03/2024 |
49.66
|
1,793,000 | 49.43 | 49.97 | 49.21 | 31,200 | 585,500 | -36.0 |
25/03/2024 |
49.43
|
2,164,100 | 51.11 | 51.57 | 49.28 | 8,800 | 208,800 | -13.3 |
22/03/2024 |
51.11
|
2,722,500 | 50.58 | 52.10 | 50.05 | 109,000 | 163,100 | -3.5 |
21/03/2024 |
50.58
|
2,466,300 | 50.20 | 50.73 | 49.66 | 554,200 | 245,700 | 20.4 |
20/03/2024 |
50.20
|
2,812,600 | 48.98 | 50.73 | 48.90 | 321,800 | 137,400 | 12.0 |
19/03/2024 |
48.98
|
2,029,300 | 49.66 | 50.66 | 48.98 | 116,000 | 165,800 | -3.3 |
18/03/2024 |
49.66
|
7,967,800 | 52.64 | 53.02 | 48.98 | 968,800 | 1,084,100 | -7.4 |
15/03/2024 |
52.64
|
3,447,000 | 50.43 | 53.33 | 50.05 | 1,090,000 | 432,600 | 43.9 |
14/03/2024 |
50.43
|
3,323,100 | 50.27 | 51.42 | 49.66 | 184,400 | 272,700 | -5.9 |
13/03/2024 |
50.27
|
4,075,100 | 48.37 | 50.73 | 48.44 | 568,100 | 747,700 | -11.7 |
12/03/2024 |
48.37
|
5,710,600 | 45.24 | 48.37 | 45.16 | 429,200 | 276,900 | 9.3 |
11/03/2024 |
45.24
|
3,342,800 | 46.00 | 47.07 | 44.78 | 82,900 | 645,200 | -34.3 |
08/03/2024 |
46.00
|
7,266,200 | 44.25 | 47.30 | 43.94 | 1,413,100 | 365,820 | 62.7 |
07/03/2024 |
44.25
|
2,820,300 | 44.02 | 45.01 | 44.09 | 296,300 | 366,200 | -4.1 |
06/03/2024 |
44.02
|
3,451,000 | 45.16 | 45.62 | 43.87 | 281,200 | 469,600 | -11.2 |
05/03/2024 |
45.16
|
2,927,700 | 45.01 | 46.15 | 44.93 | 79,100 | 65,858 | 0.8 |
04/03/2024 |
45.01
|
1,887,700 | 45.16 | 45.77 | 45.01 | 113,700 | 12,218 | 6.0 |
01/03/2024 |
45.16
|
7,835,900 | 42.57 | 45.39 | 42.49 | 1,535,600 | 619,560 | 53.6 |
29/02/2024 |
42.57
|
1,843,200 | 42.26 | 43.03 | 41.96 | 400 | 44,000 | -2.4 |
28/02/2024 |
42.26
|
1,495,400 | 42.34 | 43.10 | 42.03 | 36,100 | 2,700 | 1.9 |
27/02/2024 |
42.34
|
1,841,300 | 41.81 | 42.72 | 41.96 | 17,900 | 18,480 | -0.0 |
26/02/2024 |
41.81
|
1,770,100 | 41.58 | 42.11 | 40.97 | 46,500 | 40,900 | 0.3 |
23/02/2024 |
41.58
|
3,308,900 | 42.72 | 42.80 | 41.12 | 13,920 | 61,520 | -2.6 |
22/02/2024 |
42.72
|
1,826,500 | 43.18 | 43.18 | 42.34 | 7,565 | 7,060 | 0.0 |
21/02/2024 |
43.18
|
1,578,100 | 42.87 | 43.56 | 42.72 | 2,400 | 7,400 | -0.3 |
20/02/2024 |
42.87
|
2,188,200 | 43.71 | 43.94 | 42.87 | 214,500 | 315,520 | -5.8 |
19/02/2024 |
43.71
|
2,198,100 | 43.56 | 44.25 | 43.26 | 267,615 | 13,400 | 14.5 |
16/02/2024 |
43.56
|
1,306,400 | 43.87 | 44.32 | 43.41 | 11,200 | 54,600 | -2.5 |
15/02/2024 |
43.87
|
3,447,700 | 42.42 | 44.17 | 42.49 | 358,410 | 136,428 | 12.7 |
07/02/2024 |
42.42
|
1,367,100 | 42.72 | 43.26 | 42.34 | 47,100 | 89,900 | -2.4 |
06/02/2024 |
42.72
|
1,798,600 | 42.34 | 43.33 | 42.26 | 52,000 | 134,400 | -4.6 |
05/02/2024 |
42.34
|
1,157,200 | 42.19 | 42.65 | 42.03 | 15,000 | 60,120 | -2.5 |
02/02/2024 |
42.19
|
3,120,300 | 41.88 | 43.26 | 41.96 | 327,530 | 147,900 | 10.0 |
01/02/2024 |
41.88
|
1,301,400 | 41.27 | 42.03 | 41.04 | 58,900 | 16,800 | 2.3 |
31/01/2024 |
41.27
|
1,409,200 | 41.96 | 42.26 | 41.27 | 2,000 | 142,300 | -7.6 |
30/01/2024 |
41.96
|
1,778,800 | 41.50 | 42.19 | 41.12 | 65,700 | 111,000 | -2.4 |
29/01/2024 |
41.50
|
1,112,000 | 41.58 | 41.96 | 41.20 | 1,600 | 38,900 | -2.0 |
26/01/2024 |
41.58
|
823,700 | 41.96 | 42.34 | 41.27 | 3,000 | 24,300 | -1.2 |
25/01/2024 |
41.96
|
1,355,400 | 40.89 | 42.49 | 40.81 | 1,100 | 28,600 | -1.5 |
24/01/2024 |
40.89
|
2,067,700 | 41.65 | 41.96 | 40.89 | 2,300 | 426,000 | -23.0 |
23/01/2024 |
41.65
|
1,262,600 | 42.19 | 42.19 | 41.58 | 3,500 | 21,600 | -1.0 |
22/01/2024 |
42.19
|
1,282,400 | 42.34 | 42.49 | 41.65 | 7,300 | 27,000 | -1.1 |
19/01/2024 |
42.34
|
2,636,300 | 42.34 | 43.71 | 41.96 | 87,400 | 170,800 | -4.7 |
18/01/2024 |
42.34
|
981,200 | 41.96 | 42.34 | 41.73 | 15,100 | 15,500 | -0.0 |
17/01/2024 |
41.96
|
1,313,500 | 42.72 | 42.95 | 41.96 | 15,900 | 147,500 | -7.3 |
16/01/2024 |
42.72
|
1,645,600 | 41.81 | 42.72 | 41.12 | 34,000 | 7,100 | 1.5 |
15/01/2024 |
41.81
|
1,415,500 | 41.81 | 42.57 | 41.65 | 6,700 | 100 | 0.4 |
12/01/2024 |
41.81
|
2,153,500 | 41.73 | 42.11 | 40.74 | 64,600 | 30,100 | 1.9 |
11/01/2024 |
41.73
|
1,313,400 | 41.58 | 42.26 | 41.20 | 2,000 | 186,900 | -10.1 |
10/01/2024 |
41.58
|
2,623,100 | 42.57 | 42.57 | 41.20 | 152,800 | 208,400 | -3.0 |
09/01/2024 |
42.57
|
1,391,600 | 43.26 | 43.33 | 42.49 | 229,000 | 14,800 | 12.0 |
08/01/2024 |
43.26
|
2,475,800 | 42.42 | 43.48 | 42.11 | 300,800 | 53,200 | 13.9 |
05/01/2024 |
42.42
|
2,493,800 | 41.96 | 42.65 | 41.96 | 92,700 | 220,800 | -7.1 |
04/01/2024 |
41.96
|
2,197,000 | 42.65 | 42.80 | 41.88 | 109,000 | 224,100 | -6.4 |
03/01/2024 |
42.65
|
5,612,500 | 39.90 | 42.65 | 39.36 | 117,200 | 81,200 | 1.8 |
02/01/2024 |
39.90
|
1,046,700 | 39.90 | 40.36 | 39.44 | 13,600 | 22,600 | -0.5 |
29/12/2023 |
39.90
|
1,066,400 | 39.82 | 40.28 | 39.36 | 46,800 | 25,100 | 1.1 |
28/12/2023 |
39.82
|
1,177,000 | 40.05 | 40.13 | 39.82 | 28,500 | 26,100 | 0.1 |
27/12/2023 |
40.05
|
1,189,500 | 40.05 | 40.28 | 39.59 | 1,200 | 162,400 | -8.4 |
26/12/2023 |
40.05
|
1,145,300 | 40.28 | 40.43 | 39.90 | 3,700 | 94,400 | -4.8 |
25/12/2023 |
40.28
|
1,704,400 | 39.21 | 40.28 | 39.06 | 43,800 | 48,200 | -0.2 |
22/12/2023 |
39.21
|
657,300 | 39.29 | 39.67 | 38.60 | 12,100 | 45,600 | -1.7 |
21/12/2023 |
39.29
|
578,800 | 39.29 | 39.29 | 38.83 | 23,600 | 17,700 | 0.3 |
20/12/2023 |
39.29
|
747,400 | 38.68 | 39.29 | 38.53 | 41,300 | 8,600 | 1.7 |
19/12/2023 |
38.68
|
794,400 | 37.76 | 38.68 | 37.72 | 106,000 | 20,400 | 4.3 |
18/12/2023 |
37.76
|
591,200 | 38.68 | 39.06 | 37.76 | 1,900 | 47,900 | -2.3 |
15/12/2023 |
38.68
|
1,006,000 | 37.99 | 38.98 | 37.61 | 157,800 | 13,000 | 7.3 |
14/12/2023 |
37.99
|
1,884,700 | 39.29 | 39.90 | 37.95 | 10,300 | 472,500 | -23.5 |
13/12/2023 |
39.29
|
1,329,700 | 40.13 | 40.74 | 39.29 | 33,500 | 124,500 | -4.7 |
12/12/2023 |
40.13
|
1,068,800 | 40.59 | 40.81 | 40.05 | 15,300 | 34,900 | -1.0 |
11/12/2023 |
40.59
|
836,900 | 40.59 | 40.97 | 40.05 | 9,000 | 18,200 | -0.5 |
08/12/2023 |
40.59
|
1,940,700 | 40.43 | 41.81 | 40.20 | 2,600 | 22,800 | -1.1 |
07/12/2023 |
40.43
|
1,919,100 | 41.12 | 41.50 | 39.44 | 22,100 | 118,000 | -5.1 |
06/12/2023 |
41.12
|
2,303,600 | 39.67 | 41.20 | 39.67 | 14,200 | 33,600 | -1.0 |
05/12/2023 |
39.67
|
1,527,000 | 40.74 | 41.20 | 39.67 | 5,400 | 193,000 | -9.9 |
04/12/2023 |
40.74
|
2,202,800 | 39.29 | 41.27 | 39.52 | 1,900 | 106,900 | -5.5 |
01/12/2023 |
39.29
|
1,199,300 | 38.53 | 39.82 | 37.88 | 12,200 | 62,200 | -2.5 |
30/11/2023 |
38.53
|
1,130,300 | 39.29 | 39.67 | 38.53 | 63,200 | 205,500 | -7.3 |
29/11/2023 |
39.29
|
1,105,600 | 37.95 | 39.52 | 38.03 | 900 | 19,900 | -1.0 |