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) |
-1.65 | -3.71% | 12,624,700 | 422,113 | 18.4 |
42.70
46.30
42.85
|
2 tháng
(2024-07-22) |
-1.90 | -4.25% | 24,782,200 | 601,200 | 26.4 |
41.90
46.30
42.85
|
3 tháng
(2024-06-20) |
-2.40 | -5.30% | 42,830,500 | 721,610 | 31.9 |
41.90
47.60
42.85
|
6 tháng
(2024-03-22) |
0.35 | 0.82% | 82,722,400 | 184,691 | 7.8 |
38.50
47.60
42.85
|
12 tháng
(2023-09-25) |
1.65 | 4.01% | 133,007,000 | 1,205,810 | 53.2 |
37.98
47.60
42.85
|
24 tháng
(2022-09-29) |
-6.14 | -12.53% | 300,384,900 | 3,310,659 | 177.0 |
37.98
49.99
42.85
|
36 tháng
(2021-10-04) |
-10.87 | -20.23% | 637,910,500 | 1,353,189 | 35.9 |
37.98
61.16
42.85
|
60 tháng
(2019-10-15) |
-19.99 | -31.81% | 1,039,283,200 | -19,449,151 | -1,058.0 |
28.74
66
42.85
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2024 |
42.85
|
248,300 | 43 | 43.10 | 42.75 | 1,600 | 62,100 | -2.6 |
17/09/2024 |
42.85
|
189,400 | 42.65 | 42.85 | 42.45 | 2,600 | 8,900 | -0.3 |
16/09/2024 |
42.70
|
430,500 | 42.80 | 43.20 | 42.30 | 0 | 0 | 0 |
13/09/2024 |
42.75
|
560,700 | 42.65 | 43.35 | 42.50 | 204,400 | 13,270 | 8.2 |
12/09/2024 |
42.85
|
411,200 | 43.10 | 43.40 | 42.80 | 3,701 | 55,800 | -2.2 |
11/09/2024 |
43.10
|
351,100 | 43 | 43.35 | 42.90 | 3,000 | 29,500 | -1.1 |
10/09/2024 |
43.30
|
1,194,600 | 44 | 44 | 43.10 | 243,200 | 61,100 | 7.9 |
09/09/2024 |
44
|
694,600 | 44.65 | 44.70 | 43.80 | 24,400 | 29,000 | -0.2 |
06/09/2024 |
44.80
|
541,100 | 44.80 | 45.40 | 44.60 | 3,000 | 3,900 | -0.0 |
05/09/2024 |
44.70
|
489,600 | 44.70 | 44.85 | 44.50 | 170,200 | 47,100 | 5.5 |
04/09/2024 |
44.70
|
545,800 | 45 | 45 | 44.60 | 1,400 | 58,130 | -2.5 |
30/08/2024 |
45.50
|
257,300 | 45.35 | 45.50 | 44.90 | 13,700 | 45,700 | -1.4 |
29/08/2024 |
45.35
|
357,100 | 45 | 45.70 | 45 | 33,900 | 63,760 | -1.4 |
28/08/2024 |
45.20
|
330,300 | 45.30 | 45.50 | 45.05 | 9,510 | 64,130 | -2.5 |
27/08/2024 |
45.60
|
587,800 | 45.80 | 45.80 | 45 | 9,000 | 32,190 | -1.1 |
26/08/2024 |
45.80
|
518,600 | 46.30 | 46.40 | 45.65 | 25,700 | 30,300 | -0.2 |
23/08/2024 |
46.30
|
1,830,500 | 44.80 | 46.35 | 44.55 | 175,400 | 21,400 | 7.0 |
22/08/2024 |
44.80
|
891,500 | 44.60 | 45.25 | 44.20 | 74,400 | 53,400 | 0.9 |
21/08/2024 |
44.70
|
441,600 | 44.50 | 45.20 | 44.30 | 16,700 | 16,110 | 0.0 |
20/08/2024 |
44.50
|
1,079,800 | 44.50 | 44.90 | 44.05 | 15,200 | 44,700 | -1.3 |
19/08/2024 |
44.50
|
921,600 | 43.95 | 44.65 | 43.50 | 101,302 | 30,210 | 3.1 |
16/08/2024 |
43.95
|
835,600 | 43.20 | 44 | 42.75 | 111,400 | 34,700 | 3.4 |
15/08/2024 |
42.75
|
285,800 | 43.30 | 43.40 | 42.70 | 53,120 | 40,600 | 0.5 |
14/08/2024 |
43.30
|
495,500 | 42.85 | 43.30 | 42.70 | 2,400 | 46,700 | -1.9 |
13/08/2024 |
42.80
|
507,200 | 43.15 | 43.60 | 42.60 | 18,600 | 101,790 | -3.6 |
12/08/2024 |
43.30
|
308,100 | 43.30 | 43.30 | 42.80 | 2,800 | 63,000 | -2.6 |
09/08/2024 |
43.30
|
463,500 | 42.65 | 43.30 | 42.15 | 54,300 | 66,600 | -0.5 |
08/08/2024 |
42.60
|
427,000 | 42.05 | 42.95 | 42.05 | 1,100 | 69,100 | -2.9 |
07/08/2024 |
42.30
|
308,200 | 42.40 | 42.60 | 41.95 | 15,300 | 12,480 | 0.1 |
06/08/2024 |
42.35
|
541,300 | 42.85 | 42.85 | 41.50 | 27,800 | 31,900 | -0.2 |
05/08/2024 |
41.90
|
990,500 | 43 | 43.15 | 41.55 | 236,000 | 67,860 | 7.1 |
02/08/2024 |
43.50
|
635,300 | 42.25 | 43.50 | 42.25 | 242,700 | 21,800 | 9.4 |
01/08/2024 |
42.80
|
627,000 | 43.90 | 44.35 | 42.70 | 85,400 | 20,200 | 2.9 |
31/07/2024 |
43.60
|
635,800 | 43 | 44.10 | 42.95 | 29,785 | 29,420 | 0.0 |
30/07/2024 |
43
|
427,200 | 43.20 | 43.20 | 42.80 | 13,200 | 60,100 | -2.0 |
29/07/2024 |
43.35
|
325,000 | 43.30 | 43.55 | 43.15 | 6,300 | 28,333 | -1.0 |
26/07/2024 |
43.20
|
430,600 | 43 | 43.20 | 42.70 | 12,800 | 32,827 | -0.9 |
25/07/2024 |
43.20
|
688,500 | 42.60 | 43.50 | 42.15 | 179,100 | 11,260 | 7.2 |
24/07/2024 |
42.45
|
1,568,100 | 43.35 | 43.75 | 42.10 | 80,500 | 349,500 | -11.4 |
23/07/2024 |
43.50
|
778,200 | 44.75 | 44.95 | 43.50 | 166,300 | 52,928 | 5.1 |
22/07/2024 |
44.75
|
879,100 | 45.40 | 45.80 | 44.05 | 22,900 | 41,620 | -0.8 |
19/07/2024 |
45.75
|
802,700 | 47 | 47 | 45.75 | 17,150 | 50,710 | -1.6 |
18/07/2024 |
47
|
581,100 | 46.15 | 47 | 45.10 | 26,600 | 14,860 | 0.5 |
17/07/2024 |
46.40
|
1,426,700 | 46.80 | 47.30 | 44.30 | 46,600 | 58,900 | -0.6 |
16/07/2024 |
46.50
|
741,600 | 46.45 | 46.80 | 46.20 | 37,800 | 47,600 | -0.5 |
15/07/2024 |
46.05
|
429,700 | 45.50 | 46.10 | 45.50 | 45,100 | 15,801 | 1.3 |
12/07/2024 |
45.50
|
582,200 | 46.45 | 46.45 | 45.50 | 3,700 | 26,970 | -1.1 |
11/07/2024 |
46.10
|
584,000 | 46.90 | 47 | 46.10 | 0 | 0 | 0 |
10/07/2024 |
46.60
|
561,200 | 47.50 | 47.55 | 46.60 | 28,700 | 27,900 | 0.0 |
09/07/2024 |
47.50
|
1,139,000 | 46.40 | 47.90 | 46.10 | 40,000 | 73,040 | -1.6 |
08/07/2024 |
46.30
|
930,700 | 46.50 | 47 | 45 | 53,400 | 58,900 | -0.3 |
05/07/2024 |
46.40
|
696,700 | 47.10 | 47.25 | 46.40 | 2,900 | 13,425 | -0.5 |
04/07/2024 |
46.85
|
598,800 | 46.80 | 47.80 | 46.70 | 5,300 | 37,405 | -1.5 |
03/07/2024 |
47
|
647,400 | 48 | 48 | 46.80 | 17,400 | 87,300 | -3.3 |
02/07/2024 |
47.60
|
1,653,400 | 46.70 | 48.10 | 46.60 | 193,900 | 133,300 | 2.9 |
01/07/2024 |
46.40
|
399,000 | 45.75 | 46.40 | 45.75 | 13,900 | 26,500 | -0.6 |
28/06/2024 |
46
|
1,077,100 | 46.70 | 46.70 | 45.30 | 188,300 | 31,200 | 7.2 |
27/06/2024 |
46
|
2,351,900 | 44.75 | 47.45 | 44.35 | 297,900 | 52,690 | 11.4 |
26/06/2024 |
44.75
|
279,000 | 44.50 | 44.80 | 44 | 6,600 | 27,273 | -0.9 |
25/06/2024 |
44.80
|
358,300 | 44.50 | 44.80 | 44.10 | 149,100 | 24,216 | 5.6 |
24/06/2024 |
44.50
|
896,400 | 45.15 | 45.60 | 43.30 | 30,000 | 15,800 | 0.6 |
21/06/2024 |
45.15
|
584,900 | 45.10 | 45.80 | 45.10 | 10,900 | 209,800 | -9.0 |
20/06/2024 |
45.25
|
726,500 | 45.80 | 46.20 | 45 | 3,700 | 64,950 | -2.8 |
19/06/2024 |
45.80
|
503,200 | 45.50 | 46 | 45.20 | 14,900 | 12,910 | 0.1 |
18/06/2024 |
45.40
|
756,500 | 45.20 | 45.55 | 44.50 | 80,500 | 15,869 | 2.9 |
17/06/2024 |
44.30
|
601,700 | 44.50 | 44.90 | 44.10 | 29,900 | 24,950 | 0.2 |
14/06/2024 |
44.50
|
707,900 | 45.70 | 46.25 | 44.50 | 78,300 | 72,101 | 0.3 |
13/06/2024 |
45.75
|
1,345,200 | 46.25 | 46.40 | 45.45 | 0 | 0 | 0 |
12/06/2024 |
46.20
|
559,700 | 45.25 | 46.50 | 45.20 | 38,600 | 28,301 | 0.5 |
11/06/2024 |
45.65
|
1,025,700 | 46.30 | 46.50 | 45.30 | 20,100 | 109,130 | -4.1 |
10/06/2024 |
46.30
|
1,126,800 | 46.75 | 47.10 | 46.25 | 33,100 | 69,760 | -1.7 |
07/06/2024 |
46.40
|
829,000 | 46.80 | 47.40 | 45.95 | 13,300 | 31,320 | -0.8 |
06/06/2024 |
46.50
|
916,400 | 47.25 | 47.85 | 46.50 | 5,105 | 112,600 | -5.1 |
05/06/2024 |
47.25
|
2,402,500 | 45.90 | 48.30 | 45.90 | 106,800 | 280,950 | -8.4 |
04/06/2024 |
45.85
|
997,300 | 45.50 | 46.40 | 45.20 | 45,100 | 91,901 | -2.1 |
03/06/2024 |
45.35
|
659,300 | 45.60 | 46.30 | 45 | 60,100 | 49,670 | 0.5 |
31/05/2024 |
44.85
|
922,900 | 45 | 46.40 | 44.85 | 37,400 | 58,360 | -1.0 |
30/05/2024 |
45
|
1,906,600 | 45.50 | 45.50 | 44.30 | 156,800 | 46,191 | 5.0 |
29/05/2024 |
45.60
|
1,257,800 | 47.20 | 47.20 | 45.50 | 42,500 | 75,700 | -1.6 |
28/05/2024 |
47
|
1,528,300 | 46.45 | 47.35 | 45.85 | 36,800 | 35,000 | 0.1 |
27/05/2024 |
46.40
|
2,540,600 | 44.60 | 46.90 | 44.60 | 15,000 | 42,500 | -1.2 |
24/05/2024 |
44.60
|
1,772,000 | 45 | 46 | 43.75 | 311,800 | 129,505 | 8.1 |
23/05/2024 |
44.60
|
2,686,300 | 41.60 | 44.60 | 41.55 | 176,700 | 324,720 | -6.4 |
22/05/2024 |
41.70
|
482,800 | 42.30 | 42.40 | 41.60 | 73,500 | 33,600 | 1.7 |
21/05/2024 |
42.15
|
658,000 | 42.40 | 42.90 | 41.75 | 88,300 | 39,880 | 2.1 |
20/05/2024 |
42.35
|
1,061,000 | 41.50 | 42.65 | 40.95 | 197,700 | 121,100 | 3.2 |
17/05/2024 |
40.85
|
286,900 | 40.80 | 40.90 | 40.55 | 48,463 | 4,500 | 1.8 |
16/05/2024 |
40.80
|
193,900 | 41 | 41 | 40.65 | 28,200 | 21,800 | 0.3 |
15/05/2024 |
40.55
|
185,400 | 40.35 | 40.70 | 40.35 | 29,000 | 62,200 | -1.3 |
14/05/2024 |
40.40
|
162,600 | 40.45 | 40.75 | 40.10 | 22,500 | 39,350 | -0.7 |
13/05/2024 |
40.45
|
145,900 | 40.70 | 41.20 | 40.45 | 5,600 | 23,800 | -0.7 |
10/05/2024 |
40.70
|
244,000 | 40.90 | 41.50 | 40.55 | 5,900 | 17,200 | -0.5 |
09/05/2024 |
40.95
|
235,600 | 41.30 | 41.50 | 40.60 | 30,800 | 6,200 | 1.0 |
08/05/2024 |
41.10
|
332,400 | 40.95 | 41.55 | 40.80 | 23,000 | 9,170 | 0.6 |
07/05/2024 |
41.40
|
596,900 | 40.55 | 41.55 | 40.55 | 15,400 | 30,750 | -0.6 |
06/05/2024 |
40.55
|
246,300 | 40.05 | 40.55 | 40 | 33,601 | 8,900 | 1.0 |
03/05/2024 |
40
|
297,400 | 40.10 | 40.70 | 39.95 | 10,710 | 14,400 | -0.2 |
02/05/2024 |
40.10
|
359,200 | 39.45 | 40.50 | 39.45 | 14,700 | 93,210 | -3.1 |
26/04/2024 |
39.45
|
303,900 | 39.20 | 39.45 | 38.90 | 21,300 | 11,200 | 0.4 |
25/04/2024 |
39.30
|
154,300 | 39.45 | 39.70 | 39.20 | 10,900 | 15,900 | -0.2 |