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) |
-2.10 | -3.96% | 12,624,300 | -71,484 | -4.5 |
49.50
54.70
52.50
|
2 tháng
(2024-07-22) |
-3.20 | -5.91% | 31,583,100 | -1,271,207 | -68.6 |
48.65
56.60
52.50
|
3 tháng
(2024-06-20) |
-19 | -27.18% | 67,686,500 | -621,047 | -31.2 |
48.65
70.60
52.50
|
6 tháng
(2024-03-22) |
10.90 | 27.25% | 161,180,000 | -5,224,778 | -369.7 |
39.30
70.60
52.50
|
12 tháng
(2023-09-25) |
12.87 | 33.83% | 182,077,100 | 669,127 | -118.3 |
34.04
70.60
52.50
|
24 tháng
(2022-09-29) |
16 | 45.83% | 199,925,900 | 4,308,541 | 30.3 |
25.04
70.60
52.50
|
36 tháng
(2021-10-04) |
20.80 | 69.09% | 220,886,000 | 7,010,534 | 189.2 |
25.04
70.60
52.50
|
60 tháng
(2019-10-15) |
31.73 | 165.56% | 256,477,810 | 8,586,654 | 259.0 |
10.89
70.60
52.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2023 |
38.15
|
63,900 | 38.31 | 38.31 | 37.72 | 40,700 | 600 | 2.0 |
27/11/2023 |
38.11
|
80,000 | 38.19 | 38.19 | 37.60 | 13,200 | 2,000 | 0.5 |
24/11/2023 |
38.19
|
67,400 | 37.60 | 38.19 | 37.21 | 4,000 | 0 | 0.2 |
23/11/2023 |
37.60
|
77,400 | 38.85 | 38.85 | 37.49 | 21,500 | 11,600 | 0.5 |
22/11/2023 |
38.70
|
43,600 | 38.74 | 38.97 | 38.35 | 1,500 | 1,800 | -0.0 |
21/11/2023 |
38.74
|
366,800 | 37.52 | 38.74 | 36.39 | 171,400 | 600 | 8.2 |
20/11/2023 |
37.02
|
58,900 | 37.02 | 37.56 | 36.86 | 34,500 | 2,900 | 1.5 |
17/11/2023 |
37.13
|
35,600 | 37.25 | 37.56 | 36.82 | 7,700 | 1,200 | 0.3 |
16/11/2023 |
37.17
|
101,800 | 37.33 | 37.33 | 36.82 | 0 | 0 | 0 |
15/11/2023 |
37.02
|
115,800 | 37.56 | 37.56 | 37.02 | 75,800 | 0 | 3.6 |
14/11/2023 |
37.09
|
229,000 | 36.19 | 37.09 | 36.00 | 118,500 | 21,826 | 4.5 |
13/11/2023 |
36.19
|
173,000 | 36.15 | 36.62 | 36.15 | 146,500 | 6,400 | 6.5 |
10/11/2023 |
36.35
|
121,600 | 36.78 | 36.78 | 35.69 | 94,800 | 2,600 | 4.3 |
09/11/2023 |
36.55
|
43,100 | 36.82 | 36.82 | 36.15 | 26,400 | 200 | 1.2 |
08/11/2023 |
36.39
|
42,400 | 36.04 | 36.62 | 36.00 | 5,300 | 1,500 | 0.2 |
07/11/2023 |
36.00
|
60,800 | 35.29 | 36.00 | 35.29 | 23,900 | 5,800 | 0.8 |
06/11/2023 |
35.22
|
31,900 | 35.61 | 35.61 | 34.59 | 23,900 | 1,700 | 1.0 |
03/11/2023 |
35.02
|
129,800 | 34.51 | 35.02 | 34.43 | 107,000 | 1,600 | 4.7 |
02/11/2023 |
34.79
|
96,600 | 34.08 | 34.79 | 33.81 | 4,200 | 16,900 | -0.6 |
01/11/2023 |
34.04
|
75,200 | 33.65 | 34.04 | 32.01 | 1,900 | 12,700 | -0.5 |
31/10/2023 |
34.04
|
111,900 | 34.04 | 34.82 | 33.57 | 5,500 | 9,800 | -0.2 |
30/10/2023 |
35.02
|
121,900 | 34.51 | 35.22 | 34.51 | 62,100 | 12,700 | 2.2 |
27/10/2023 |
35.14
|
14,200 | 34.51 | 35.45 | 34.51 | 4,500 | 600 | 0.2 |
26/10/2023 |
34.47
|
228,800 | 35.65 | 35.88 | 34.43 | 21,700 | 21,200 | 0.0 |
25/10/2023 |
36.47
|
20,000 | 37.05 | 37.05 | 36.00 | 2,700 | 1,000 | 0.1 |
24/10/2023 |
36.00
|
167,600 | 36.15 | 36.78 | 35.22 | 4,300 | 5,600 | -0.1 |
23/10/2023 |
36.78
|
92,000 | 36.78 | 36.78 | 36.23 | 2,100 | 19,300 | -0.8 |
20/10/2023 |
37.33
|
22,300 | 37.49 | 37.49 | 36.47 | 4,000 | 2,900 | 0.1 |
19/10/2023 |
37.49
|
66,500 | 37.33 | 37.56 | 36.31 | 51,900 | 5,700 | 2.2 |
18/10/2023 |
37.49
|
112,600 | 37.95 | 37.95 | 35.61 | 4,300 | 2,500 | 0.1 |
17/10/2023 |
37.95
|
34,100 | 38.35 | 38.35 | 37.29 | 15,200 | 5,200 | 0.5 |
16/10/2023 |
37.95
|
94,700 | 38.35 | 39.09 | 36.78 | 38,000 | 8,000 | 1.5 |
13/10/2023 |
39.09
|
47,400 | 39.13 | 39.13 | 37.99 | 7,700 | 3,000 | 0.2 |
12/10/2023 |
39.44
|
151,000 | 38.50 | 39.44 | 37.49 | 106,100 | 11,800 | 4.6 |
11/10/2023 |
38.35
|
45,900 | 37.33 | 38.58 | 37.33 | 6,500 | 700 | 0.3 |
10/10/2023 |
38.23
|
124,200 | 37.25 | 38.35 | 36.39 | 94,100 | 3,500 | 4.4 |
09/10/2023 |
37.72
|
65,600 | 36.98 | 37.84 | 36.78 | 55,600 | 4,200 | 2.5 |
06/10/2023 |
37.17
|
28,200 | 36.70 | 37.17 | 36.39 | 4,600 | 6,700 | -0.1 |
05/10/2023 |
36.94
|
17,700 | 37.80 | 37.80 | 36.08 | 5,900 | 800 | 0.2 |
04/10/2023 |
37.17
|
264,000 | 36.00 | 37.17 | 34.82 | 60,700 | 12,300 | 2.3 |
03/10/2023 |
36.86
|
93,600 | 37.41 | 37.41 | 36.39 | 3,600 | 8,000 | -0.2 |
02/10/2023 |
37.41
|
66,800 | 37.60 | 37.80 | 36.78 | 200 | 20,800 | -1.0 |
29/09/2023 |
37.41
|
35,700 | 37.25 | 37.64 | 36.78 | 400 | 700 | -0.0 |
28/09/2023 |
37.56
|
93,200 | 37.09 | 38.15 | 36.90 | 700 | 22,800 | -1.0 |
27/09/2023 |
38.19
|
29,300 | 37.64 | 38.19 | 36.94 | 700 | 5,300 | -0.2 |
26/09/2023 |
37.64
|
21,700 | 37.56 | 38.19 | 37.56 | 600 | 1,200 | -0.0 |
25/09/2023 |
38.03
|
63,400 | 38.35 | 38.54 | 37.60 | 42,500 | 2,400 | 1.9 |
22/09/2023 |
38.35
|
216,900 | 38.19 | 38.50 | 36.78 | 11,500 | 9,900 | 0.1 |
21/09/2023 |
38.19
|
47,000 | 38.27 | 38.27 | 37.88 | 3,000 | 4,400 | -0.1 |
20/09/2023 |
38.27
|
60,900 | 40.30 | 40.30 | 37.95 | 11,000 | 35,400 | -1.2 |
19/09/2023 |
38.70
|
92,500 | 37.68 | 38.70 | 37.60 | 64,900 | 13,000 | 2.5 |
18/09/2023 |
38.19
|
14,100 | 38.42 | 38.42 | 37.95 | 0 | 0 | 0 |
15/09/2023 |
38.97
|
36,100 | 38.78 | 38.97 | 38.19 | 2,600 | 1,600 | 0.0 |
14/09/2023 |
38.74
|
502,800 | 38.97 | 39.13 | 37.56 | 189,300 | 3,600 | 9.2 |
13/09/2023 |
38.97
|
53,700 | 39.60 | 39.60 | 38.97 | 5,800 | 0 | 0.3 |
12/09/2023 |
39.60
|
476,300 | 38.78 | 39.60 | 37.56 | 45,500 | 2,900 | 2.1 |
11/09/2023 |
39.21
|
52,100 | 39.52 | 39.75 | 38.66 | 1,800 | 4,300 | -0.1 |
08/09/2023 |
39.52
|
199,800 | 39.21 | 39.83 | 37.72 | 9,500 | 19,700 | -0.5 |
07/09/2023 |
39.21
|
78,700 | 39.68 | 39.68 | 38.97 | 19,900 | 9,700 | 0.5 |
06/09/2023 |
39.68
|
159,000 | 39.91 | 39.91 | 38.89 | 52,200 | 3,500 | 2.5 |
05/09/2023 |
39.75
|
128,400 | 39.60 | 39.91 | 38.35 | 72,000 | 64,900 | 0.4 |
31/08/2023 |
39.60
|
170,800 | 39.60 | 39.68 | 39.13 | 17,300 | 38,600 | -1.1 |
30/08/2023 |
39.52
|
260,200 | 39.36 | 39.52 | 37.56 | 10,300 | 11,900 | -0.1 |
29/08/2023 |
39.44
|
222,800 | 39.36 | 39.99 | 39.29 | 6,000 | 47,100 | -2.1 |
28/08/2023 |
39.29
|
283,800 | 38.89 | 39.52 | 38.89 | 39,200 | 34,600 | 0.2 |
25/08/2023 |
39.05
|
111,500 | 38.35 | 39.13 | 37.72 | 5,800 | 27,800 | -1.1 |
24/08/2023 |
38.74
|
253,700 | 37.80 | 39.44 | 37.17 | 63,700 | 32,600 | 1.5 |
23/08/2023 |
38.31
|
74,800 | 37.95 | 38.31 | 37.56 | 3,200 | 11,600 | -0.4 |
22/08/2023 |
38.58
|
40,600 | 37.95 | 38.58 | 36.62 | 12,200 | 3,900 | 0.4 |
21/08/2023 |
37.95
|
55,500 | 36.23 | 37.95 | 36.23 | 3,700 | 38,900 | -1.7 |
18/08/2023 |
37.56
|
135,700 | 37.76 | 37.84 | 36.47 | 15,300 | 14,300 | 0.1 |
17/08/2023 |
37.95
|
134,400 | 38.54 | 38.54 | 37.95 | 20,400 | 30,600 | -0.5 |
16/08/2023 |
38.39
|
75,800 | 38.31 | 38.42 | 37.92 | 54,500 | 500 | 2.6 |
15/08/2023 |
38.31
|
76,400 | 38.31 | 38.35 | 37.80 | 38,500 | 33,600 | 0.2 |
14/08/2023 |
38.19
|
55,400 | 37.95 | 38.35 | 37.88 | 3,000 | 9,000 | -0.3 |
11/08/2023 |
38.35
|
34,500 | 37.95 | 38.35 | 37.88 | 100 | 12,500 | -0.6 |
10/08/2023 |
38.27
|
54,600 | 38.27 | 38.27 | 37.56 | 2,000 | 5,200 | -0.2 |
09/08/2023 |
38.35
|
64,100 | 37.95 | 38.50 | 36.78 | 11,200 | 5,400 | 0.3 |
08/08/2023 |
38.50
|
44,600 | 38.07 | 38.82 | 37.88 | 9,900 | 100 | 0.5 |
07/08/2023 |
38.66
|
210,100 | 38.74 | 38.97 | 37.64 | 60,600 | 32,600 | 1.4 |
04/08/2023 |
38.50
|
103,100 | 38.58 | 38.58 | 37.92 | 14,900 | 3,800 | 0.5 |
03/08/2023 |
38.35
|
143,500 | 37.80 | 38.54 | 37.68 | 51,300 | 41,000 | 0.5 |
02/08/2023 |
38.74
|
193,500 | 38.39 | 38.82 | 37.09 | 102,100 | 14,800 | 4.3 |
01/08/2023 |
38.39
|
182,500 | 38.74 | 38.74 | 37.95 | 55,600 | 20,300 | 1.7 |
31/07/2023 |
38.39
|
161,100 | 37.95 | 38.42 | 37.56 | 125,000 | 24,000 | 4.9 |
28/07/2023 |
37.80
|
171,100 | 37.56 | 37.80 | 36.31 | 2,300 | 0 | 0.1 |
27/07/2023 |
37.41
|
295,300 | 37.17 | 37.56 | 36.94 | 102,400 | 31,600 | 3.4 |
26/07/2023 |
36.94
|
72,900 | 37.09 | 37.13 | 36.78 | 900 | 7,700 | -0.3 |
25/07/2023 |
37.09
|
93,600 | 37.49 | 37.56 | 37.09 | 27,300 | 36,200 | -0.4 |
24/07/2023 |
37.45
|
102,300 | 37.49 | 37.95 | 37.05 | 10,600 | 22,100 | -0.5 |
21/07/2023 |
37.49
|
75,500 | 37.64 | 37.64 | 36.94 | 1,600 | 200 | 0.1 |
20/07/2023 |
37.64
|
23,700 | 37.56 | 37.80 | 37.25 | 1,300 | 3,800 | -0.1 |
19/07/2023 |
37.92
|
39,500 | 37.92 | 37.95 | 37.02 | 11,800 | 5,300 | 0.3 |
18/07/2023 |
37.95
|
84,200 | 37.64 | 37.95 | 36.08 | 15,700 | 5,400 | 0.5 |
17/07/2023 |
37.72
|
39,200 | 37.95 | 37.95 | 37.17 | 17,000 | 100 | 0.8 |
14/07/2023 |
37.56
|
21,900 | 37.64 | 37.64 | 37.17 | 1,100 | 9,700 | -0.4 |
13/07/2023 |
37.68
|
74,200 | 36.51 | 37.95 | 36.51 | 1,600 | 26,000 | -1.2 |
12/07/2023 |
37.33
|
121,400 | 37.21 | 37.56 | 36.39 | 15,300 | 21,600 | -0.3 |
11/07/2023 |
36.98
|
105,000 | 36.47 | 37.17 | 36.47 | 2,400 | 33,500 | -1.5 |
10/07/2023 |
36.62
|
120,000 | 37.13 | 37.13 | 36.00 | 63,200 | 23,600 | 1.9 |