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) |
-0.90 | -2.76% | 13,415,700 | -202,108 | -6.4 |
31.10
33
31.65
|
2 tháng
(2024-07-22) |
-3.20 | -9.18% | 42,537,500 | -253,168 | -8.7 |
30.15
34.85
31.65
|
3 tháng
(2024-06-20) |
-2.10 | -6.22% | 88,711,400 | -134,178 | -4.9 |
30.15
36
31.65
|
6 tháng
(2024-03-22) |
-3.40 | -9.70% | 194,298,400 | -1,754,978 | -54.8 |
28.30
36
31.65
|
12 tháng
(2023-09-25) |
-5.30 | -14.34% | 440,235,800 | -4,224,268 | -134.5 |
24.60
39.02
31.65
|
24 tháng
(2022-09-29) |
-4.15 | -11.59% | 829,760,600 | -2,587,383 | -100.9 |
15.55
39.70
31.65
|
36 tháng
(2021-10-04) |
3.49 | 12.40% | 1,116,822,200 | -76,235 | 8.4 |
15.55
59.46
31.65
|
60 tháng
(2019-10-15) |
10.58 | 50.18% | 1,323,168,020 | -1,574,145 | -27.7 |
10.27
59.46
31.65
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2024 |
31.65
|
629,000 | 31.60 | 31.95 | 31.35 | 7,000 | 116,600 | -3.5 |
17/09/2024 |
31.50
|
432,400 | 31.10 | 31.50 | 30.80 | 19,000 | 27,600 | -0.3 |
16/09/2024 |
31.10
|
426,000 | 31.70 | 31.85 | 31.10 | 0 | 0 | 0 |
13/09/2024 |
31.55
|
478,500 | 31.70 | 32 | 31.50 | 1,800 | 55,800 | -1.7 |
12/09/2024 |
31.85
|
307,800 | 32.15 | 32.20 | 31.85 | 100 | 100 | -0.0 |
11/09/2024 |
31.95
|
395,400 | 32 | 32.15 | 31.65 | 1,000 | 17,200 | -0.5 |
10/09/2024 |
32
|
821,100 | 31.60 | 32.30 | 31.60 | 4,400 | 1,700 | 0.1 |
09/09/2024 |
31.55
|
386,900 | 31.35 | 31.75 | 31.30 | 1,300 | 23,100 | -0.7 |
06/09/2024 |
31.35
|
455,700 | 31 | 31.60 | 31 | 8,000 | 5,500 | 0.1 |
05/09/2024 |
31.20
|
615,000 | 31.30 | 31.90 | 31.20 | 19,100 | 13,100 | 0.2 |
04/09/2024 |
31.40
|
653,000 | 31.60 | 31.80 | 31.35 | 3,800 | 2,508 | 0.0 |
30/08/2024 |
31.90
|
716,500 | 32.25 | 32.35 | 31.85 | 4,300 | 6,000 | -0.1 |
29/08/2024 |
32.25
|
406,800 | 32 | 32.40 | 32 | 2,700 | 0 | 0.1 |
28/08/2024 |
32.20
|
966,700 | 32.50 | 32.55 | 31.95 | 7,300 | 300 | 0.2 |
27/08/2024 |
32.50
|
524,700 | 32.55 | 32.70 | 32.45 | 0 | 0 | 0 |
26/08/2024 |
32.55
|
613,700 | 33.35 | 33.40 | 32.55 | 13,200 | 23,200 | -0.3 |
23/08/2024 |
32.85
|
1,411,100 | 32.60 | 33.55 | 32.40 | 44,200 | 17,000 | 0.9 |
22/08/2024 |
32.60
|
553,400 | 33 | 33 | 32.50 | 700 | 39,600 | -1.3 |
21/08/2024 |
32.80
|
715,600 | 32.80 | 33.05 | 32.55 | 5,200 | 33,100 | -0.9 |
20/08/2024 |
33
|
1,173,200 | 32.55 | 33.15 | 32.30 | 32,400 | 15,500 | 0.6 |
19/08/2024 |
32.55
|
733,200 | 32.60 | 32.85 | 32.30 | 34,000 | 13,700 | 0.7 |
16/08/2024 |
32.40
|
1,226,900 | 31.40 | 32.50 | 31.25 | 53,300 | 13,500 | 1.3 |
15/08/2024 |
31.20
|
665,700 | 31.75 | 31.80 | 31.20 | 3,100 | 7,000 | -0.1 |
14/08/2024 |
31.80
|
798,800 | 31.70 | 32.20 | 31.70 | 20,200 | 26,300 | -0.2 |
13/08/2024 |
31.70
|
557,400 | 31.75 | 32 | 31.60 | 3,200 | 11,000 | -0.2 |
12/08/2024 |
31.75
|
547,000 | 31.90 | 31.95 | 31.50 | 18,800 | 3,400 | 0.5 |
09/08/2024 |
31.70
|
711,500 | 31.60 | 32 | 31.45 | 0 | 1,200 | -0.0 |
08/08/2024 |
31.30
|
1,051,500 | 31.15 | 31.80 | 31.10 | 24,000 | 10,200 | 0.4 |
07/08/2024 |
31.30
|
726,800 | 30.85 | 31.40 | 30.85 | 33,600 | 11,000 | 0.7 |
06/08/2024 |
30.85
|
1,104,100 | 30.65 | 31.10 | 30.10 | 1,800 | 25,300 | -0.7 |
05/08/2024 |
30.15
|
1,995,400 | 31.10 | 32.05 | 30.15 | 13,800 | 96,600 | -2.5 |
02/08/2024 |
32.40
|
1,365,900 | 31.15 | 32.40 | 30.20 | 38,000 | 46,500 | -0.2 |
01/08/2024 |
31.60
|
2,494,000 | 33.50 | 33.85 | 31.60 | 39,200 | 14,800 | 0.8 |
31/07/2024 |
33.90
|
973,700 | 34.05 | 34.05 | 33.25 | 0 | 63,360 | -2.1 |
30/07/2024 |
33.90
|
1,388,400 | 34.15 | 34.60 | 33.50 | 36,000 | 183,500 | -5.0 |
29/07/2024 |
34.15
|
1,013,500 | 33.90 | 34.20 | 33.75 | 14,600 | 57,400 | -1.4 |
26/07/2024 |
33.75
|
1,001,000 | 33.50 | 33.75 | 33.45 | 67,600 | 19,900 | 1.6 |
25/07/2024 |
33.65
|
891,200 | 33.20 | 34.05 | 33.10 | 84,400 | 33,500 | 1.7 |
24/07/2024 |
33.60
|
2,301,600 | 33 | 33.80 | 32.45 | 242,100 | 7,600 | 7.7 |
23/07/2024 |
33
|
4,290,200 | 34.70 | 35.10 | 32.60 | 56,900 | 60,700 | -0.2 |
22/07/2024 |
34.85
|
4,017,200 | 36.05 | 36.35 | 34.75 | 129,700 | 238,600 | -4.1 |
19/07/2024 |
36
|
4,300,900 | 35.50 | 36.40 | 35.20 | 11,900 | 78,100 | -2.4 |
18/07/2024 |
35.50
|
2,562,000 | 34.80 | 35.50 | 34.50 | 58,700 | 1,100 | 2.0 |
17/07/2024 |
34.55
|
3,835,800 | 34.90 | 35.40 | 33 | 254,800 | 71,400 | 6.3 |
16/07/2024 |
34.80
|
3,190,900 | 35.80 | 35.80 | 34.50 | 29,600 | 93,500 | -2.3 |
15/07/2024 |
35.50
|
1,742,100 | 36.35 | 36.35 | 35.40 | 17,700 | 139,200 | -4.4 |
12/07/2024 |
35.95
|
5,324,200 | 35.45 | 37 | 35.05 | 87,600 | 128,700 | -1.6 |
11/07/2024 |
35.25
|
2,253,600 | 35 | 35.35 | 34.90 | 0 | 0 | 0 |
10/07/2024 |
34.75
|
2,869,300 | 35.50 | 35.50 | 34.65 | 36,100 | 7,300 | 1.0 |
09/07/2024 |
35.25
|
5,771,200 | 34.05 | 35.90 | 34.05 | 228,090 | 38,700 | 6.7 |
08/07/2024 |
33.95
|
1,438,700 | 33.85 | 33.95 | 33.50 | 97,400 | 2,100 | 3.2 |
05/07/2024 |
33.55
|
1,041,200 | 33.40 | 33.85 | 33.20 | 10,700 | 12,500 | -0.1 |
04/07/2024 |
33.40
|
629,900 | 33.70 | 33.70 | 33.05 | 0 | 14,200 | -0.5 |
03/07/2024 |
33.50
|
774,000 | 33.45 | 33.75 | 33.30 | 0 | 2,200 | -0.1 |
02/07/2024 |
33.30
|
1,279,100 | 32.95 | 33.35 | 32.80 | 24,800 | 11,600 | 0.4 |
01/07/2024 |
32.75
|
677,500 | 32.25 | 32.80 | 31.95 | 24,800 | 3,600 | 0.7 |
28/06/2024 |
32.25
|
867,800 | 32.90 | 32.90 | 31.80 | 1,000 | 72,900 | -2.3 |
27/06/2024 |
32.70
|
813,700 | 32.70 | 33.25 | 32.65 | 12,700 | 20,300 | -0.2 |
26/06/2024 |
32.70
|
693,800 | 32.60 | 32.90 | 31.95 | 4,100 | 2,000 | 0.1 |
25/06/2024 |
32.65
|
1,048,600 | 31.90 | 32.70 | 31.90 | 62,600 | 100 | 2.0 |
24/06/2024 |
31.80
|
2,752,400 | 33.95 | 33.95 | 31.80 | 83,500 | 96,200 | -0.5 |
21/06/2024 |
34
|
1,092,800 | 33.75 | 34.20 | 33.30 | 300 | 22,400 | -0.8 |
20/06/2024 |
33.75
|
1,214,400 | 34 | 34.10 | 33.10 | 0 | 109,300 | -3.7 |
19/06/2024 |
34
|
1,936,100 | 33.90 | 34.85 | 33.80 | 26,100 | 24,800 | 0.0 |
18/06/2024 |
33.75
|
1,325,800 | 33.80 | 34.15 | 33.65 | 60,600 | 0 | 2.1 |
17/06/2024 |
33.55
|
2,191,700 | 33.25 | 33.55 | 32.85 | 144,400 | 1,000 | 4.8 |
14/06/2024 |
33
|
3,407,300 | 34.90 | 34.95 | 33 | 23,500 | 15,300 | 0.3 |
13/06/2024 |
34.95
|
1,329,100 | 35.70 | 35.70 | 34.95 | 0 | 0 | 0 |
12/06/2024 |
35.40
|
1,373,000 | 35 | 35.45 | 34.70 | 4,300 | 0 | 0.2 |
11/06/2024 |
35.10
|
2,511,800 | 35.55 | 35.80 | 34.50 | 71,000 | 90,200 | -0.7 |
10/06/2024 |
35.50
|
3,636,700 | 35 | 36.20 | 34.45 | 0 | 48,300 | -1.7 |
07/06/2024 |
34.75
|
1,785,300 | 34.45 | 34.80 | 33.95 | 31,400 | 100 | 1.1 |
06/06/2024 |
34.15
|
2,125,200 | 34.25 | 34.80 | 33.90 | 114,100 | 8,100 | 3.6 |
05/06/2024 |
33.85
|
2,330,400 | 34.45 | 35 | 33.85 | 1,100 | 39,100 | -1.3 |
04/06/2024 |
34.05
|
2,916,200 | 34.50 | 34.55 | 34 | 11,300 | 48,500 | -1.3 |
03/06/2024 |
34
|
2,411,600 | 34 | 34.50 | 33.95 | 0 | 80,000 | -2.7 |
31/05/2024 |
33.80
|
4,124,600 | 32.20 | 33.85 | 32.20 | 18,200 | 22,000 | -0.1 |
30/05/2024 |
32.20
|
1,342,000 | 32.20 | 32.55 | 31.70 | 700 | 200 | 0.0 |
29/05/2024 |
32.50
|
4,354,400 | 32.10 | 33.30 | 32 | 184,400 | 80,500 | 3.4 |
28/05/2024 |
32
|
681,700 | 32 | 32 | 31.50 | 2,500 | 500 | 0.1 |
27/05/2024 |
31.50
|
373,300 | 31.70 | 31.70 | 31.15 | 500 | 8,400 | -0.3 |
24/05/2024 |
31.50
|
2,060,900 | 32 | 32.60 | 30.75 | 7,200 | 123,900 | -3.7 |
23/05/2024 |
32.30
|
1,261,800 | 31.40 | 32.30 | 31.35 | 33,200 | 117,900 | -2.7 |
22/05/2024 |
31.75
|
2,411,600 | 32.30 | 32.40 | 31.75 | 600 | 252,800 | -8.1 |
21/05/2024 |
32.20
|
2,081,600 | 31.75 | 32.40 | 31.70 | 5,000 | 272,000 | -8.5 |
20/05/2024 |
31.90
|
2,286,500 | 31.20 | 32.20 | 31.15 | 221,700 | 279,800 | -1.8 |
17/05/2024 |
31.25
|
1,226,600 | 30.80 | 32 | 30.80 | 13,100 | 49,800 | -1.2 |
16/05/2024 |
30.80
|
1,058,700 | 31.30 | 31.30 | 30.75 | 0 | 6,900 | -0.2 |
15/05/2024 |
30.70
|
1,158,200 | 31 | 31.45 | 30.50 | 1,800 | 81,200 | -2.5 |
14/05/2024 |
30.80
|
875,200 | 30.50 | 30.90 | 30.10 | 31,000 | 250,700 | -6.6 |
13/05/2024 |
30.35
|
819,600 | 30.70 | 30.85 | 30.10 | 13,000 | 46,000 | -1.0 |
10/05/2024 |
30.60
|
881,500 | 31.10 | 31.30 | 30.35 | 15,200 | 249,600 | -7.2 |
09/05/2024 |
31.10
|
2,705,100 | 31.10 | 32.60 | 31 | 90,900 | 404,400 | -9.9 |
08/05/2024 |
30.70
|
1,441,000 | 30.25 | 31.30 | 29.90 | 14,800 | 222,600 | -6.4 |
07/05/2024 |
30.20
|
899,900 | 30.10 | 30.40 | 29.85 | 11,400 | 314,900 | -9.1 |
06/05/2024 |
30.30
|
1,039,700 | 29.40 | 30.50 | 29.35 | 79,200 | 14,400 | 1.9 |
03/05/2024 |
29.15
|
910,000 | 29.40 | 29.55 | 29.15 | 29,700 | 9,500 | 0.6 |
02/05/2024 |
29.20
|
653,700 | 28.75 | 29.20 | 28.60 | 50,600 | 24,500 | 0.8 |
26/04/2024 |
28.70
|
837,600 | 28.50 | 29.15 | 28.50 | 3,400 | 2,800 | 0.0 |
25/04/2024 |
28.90
|
854,900 | 29.20 | 29.20 | 28.70 | 5,000 | 95,500 | -2.6 |