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) |
3.40 | 8.72% | 15,507,900 | -206,700 | -8.4 |
38.70
42.40
42
|
2 tháng
(2024-07-22) |
4.40 | 11.58% | 34,799,200 | -634,260 | -25.2 |
32
42.40
42
|
3 tháng
(2024-06-20) |
-2.10 | -4.72% | 52,844,000 | -711,060 | -28.7 |
32
45.30
42
|
6 tháng
(2024-03-22) |
9.80 | 30.06% | 108,523,800 | -962,550 | -44.5 |
32
47.90
42
|
12 tháng
(2023-09-25) |
18.53 | 77.65% | 150,074,200 | -2,522,287 | -83.9 |
21.60
47.90
42
|
24 tháng
(2022-09-29) |
25.21 | 146.68% | 230,951,084 | -1,473,994 | -56.2 |
11.16
47.90
42
|
36 tháng
(2021-10-04) |
14.05 | 49.58% | 320,376,765 | -2,591,366 | -71.0 |
11.16
47.90
42
|
60 tháng
(2019-10-15) |
33.48 | 375.40% | 574,704,654 | -16,418,556 | -309.3 |
6.52
47.90
42
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2024 |
42
|
1,077,100 | 42.50 | 43.20 | 42 | 12,900 | 100,400 | -3.7 |
17/09/2024 |
42.40
|
1,486,600 | 40 | 42.40 | 40 | 41,900 | 83,200 | -1.7 |
16/09/2024 |
40
|
642,500 | 39.90 | 40.60 | 39.60 | 800 | 50,000 | -2.0 |
13/09/2024 |
39.90
|
943,000 | 39.30 | 40.50 | 39.10 | 127,700 | 0 | 5.1 |
12/09/2024 |
39.20
|
341,500 | 39.30 | 39.70 | 39.10 | 50,000 | 200 | 2.0 |
11/09/2024 |
39.10
|
686,500 | 38.60 | 39.60 | 37.50 | 21,700 | 14,300 | 0.3 |
10/09/2024 |
38.70
|
696,300 | 39.50 | 39.60 | 38.60 | 100 | 51,100 | -2.0 |
09/09/2024 |
39.20
|
295,200 | 39.20 | 39.30 | 38.90 | 0 | 10,100 | -0.4 |
06/09/2024 |
39.40
|
556,000 | 39.40 | 39.60 | 38.70 | 6,700 | 33,800 | -1.1 |
05/09/2024 |
39.40
|
1,089,500 | 39.40 | 40.70 | 39 | 95,200 | 4,600 | 3.6 |
04/09/2024 |
39.60
|
566,900 | 38.80 | 39.60 | 38.80 | 9,500 | 16,600 | -0.3 |
30/08/2024 |
39.40
|
605,500 | 39.20 | 40.30 | 39.10 | 41,400 | 12,200 | 1.1 |
29/08/2024 |
39.30
|
369,800 | 39.40 | 39.60 | 39 | 24,100 | 9,000 | 0.6 |
28/08/2024 |
39.40
|
836,500 | 39.80 | 40 | 38.20 | 15,100 | 66,900 | -2.0 |
27/08/2024 |
39.30
|
580,300 | 39.40 | 39.90 | 39 | 21,100 | 4,700 | 0.6 |
26/08/2024 |
39.50
|
995,400 | 40.50 | 41.50 | 39.20 | 13,500 | 26,200 | -0.5 |
23/08/2024 |
39.90
|
1,068,600 | 39.90 | 40.80 | 39.40 | 57,300 | 63,100 | -0.2 |
22/08/2024 |
39.60
|
659,100 | 39.90 | 40.40 | 39.30 | 5,200 | 45,900 | -1.6 |
21/08/2024 |
39.60
|
750,400 | 39.30 | 40 | 39.10 | 17,100 | 139,400 | -4.9 |
20/08/2024 |
39.40
|
1,630,300 | 39.30 | 40.70 | 38.20 | 70,200 | 191,500 | -4.9 |
19/08/2024 |
39
|
708,000 | 39.30 | 39.80 | 38.60 | 36,100 | 38,600 | -0.1 |
16/08/2024 |
39.20
|
1,909,400 | 36.20 | 39.20 | 36.10 | 89,200 | 106,400 | -0.8 |
15/08/2024 |
35.70
|
637,800 | 35.80 | 36.30 | 35.40 | 25,800 | 27,200 | -0.1 |
14/08/2024 |
35.70
|
715,900 | 35.20 | 37.20 | 35.20 | 18,100 | 100,500 | -3.0 |
13/08/2024 |
36.10
|
678,000 | 36.80 | 36.90 | 35.70 | 31,000 | 58,300 | -1.0 |
12/08/2024 |
36.80
|
650,100 | 36.80 | 36.90 | 35.80 | 18,800 | 100,400 | -3.0 |
09/08/2024 |
36.20
|
1,263,800 | 34.80 | 36.80 | 34.80 | 64,300 | 125,200 | -2.2 |
08/08/2024 |
34.50
|
983,200 | 34.90 | 35.40 | 33.80 | 50,200 | 124,100 | -2.6 |
07/08/2024 |
35.30
|
633,100 | 36 | 36 | 34.80 | 12,500 | 72,700 | -2.1 |
06/08/2024 |
35.80
|
1,106,200 | 34 | 36.10 | 33.90 | 31,800 | 113,800 | -2.9 |
05/08/2024 |
33.50
|
1,130,400 | 34.50 | 35.40 | 32.80 | 113,500 | 50,400 | 2.1 |
02/08/2024 |
34.50
|
1,277,100 | 28.80 | 35.10 | 28.80 | 149,900 | 54,400 | 3.1 |
01/08/2024 |
32
|
1,576,400 | 34.80 | 35.30 | 31.60 | 176,600 | 81,100 | 3.2 |
31/07/2024 |
34.70
|
789,200 | 36.10 | 36.80 | 34.60 | 44,900 | 108,800 | -2.4 |
30/07/2024 |
36
|
502,000 | 36.90 | 37.10 | 35.60 | 2,600 | 72,100 | -2.5 |
29/07/2024 |
37
|
514,600 | 36.80 | 37.40 | 36.60 | 300 | 31,900 | -1.2 |
26/07/2024 |
36.70
|
351,100 | 38.90 | 40.10 | 36.10 | 300 | 54,260 | -2.0 |
25/07/2024 |
36.80
|
382,600 | 35.50 | 37.20 | 35.50 | 13,300 | 30,900 | -0.7 |
24/07/2024 |
37
|
954,600 | 35.40 | 37.50 | 35 | 91,200 | 25,000 | 2.4 |
23/07/2024 |
35.40
|
929,900 | 38 | 38.40 | 35.30 | 63,600 | 33,300 | 1.0 |
22/07/2024 |
38
|
2,305,900 | 42 | 42 | 37.80 | 107,500 | 162,200 | -2.2 |
19/07/2024 |
42
|
1,219,900 | 44 | 44.80 | 41.90 | 10,300 | 18,900 | -0.4 |
18/07/2024 |
44.30
|
575,000 | 43.30 | 44.30 | 42.40 | 19,100 | 6,800 | 0.5 |
17/07/2024 |
43.30
|
1,360,900 | 44.50 | 46 | 42.50 | 53,000 | 13,400 | 1.7 |
16/07/2024 |
44.50
|
1,022,900 | 45.30 | 46.10 | 44 | 20,400 | 24,600 | -0.2 |
15/07/2024 |
45.20
|
698,400 | 45.40 | 46 | 44.80 | 4,200 | 20,700 | -0.8 |
12/07/2024 |
45
|
786,700 | 44.90 | 45.40 | 44.50 | 0 | 102,100 | -4.6 |
11/07/2024 |
44.80
|
987,700 | 44.70 | 45.50 | 44 | 27,300 | 7,900 | 0.9 |
10/07/2024 |
44.20
|
790,500 | 45.50 | 45.90 | 44.20 | 0 | 65,900 | -2.9 |
09/07/2024 |
44.90
|
2,143,800 | 42.10 | 45 | 41.80 | 145,300 | 6,300 | 6.1 |
08/07/2024 |
42
|
506,500 | 42.30 | 42.30 | 41.50 | 17,900 | 3,500 | 0.6 |
05/07/2024 |
41.90
|
562,900 | 42.30 | 42.50 | 40.90 | 5,600 | 83,700 | -3.2 |
04/07/2024 |
42
|
383,100 | 42 | 42.40 | 41.40 | 9,000 | 57,500 | -2.0 |
03/07/2024 |
41.70
|
491,900 | 42.20 | 42.50 | 41.40 | 3,500 | 27,100 | -1.0 |
02/07/2024 |
42
|
451,200 | 42 | 42.30 | 41.20 | 31,900 | 21,300 | 0.4 |
01/07/2024 |
41.20
|
436,700 | 40 | 41.30 | 40 | 69,500 | 42,600 | 1.1 |
28/06/2024 |
40
|
834,500 | 41.40 | 41.80 | 39.90 | 40,800 | 85,300 | -1.8 |
27/06/2024 |
41.50
|
440,900 | 41.40 | 41.60 | 40.60 | 32,500 | 37,700 | -0.2 |
26/06/2024 |
41.40
|
669,200 | 42 | 42.40 | 40.70 | 7,900 | 18,900 | -0.5 |
25/06/2024 |
42
|
540,700 | 41.10 | 42.20 | 41 | 73,400 | 10,100 | 2.7 |
24/06/2024 |
41.10
|
1,932,100 | 45.30 | 45.40 | 41 | 105,700 | 46,800 | 2.4 |
21/06/2024 |
45.30
|
642,200 | 44.50 | 45.50 | 44.20 | 7,200 | 7,100 | 0.0 |
20/06/2024 |
44.50
|
567,100 | 44.90 | 45.20 | 43.90 | 0 | 53,100 | -2.4 |
19/06/2024 |
44.90
|
601,100 | 44.20 | 45.30 | 43.60 | 10,000 | 8,100 | 0.1 |
18/06/2024 |
44.20
|
445,800 | 44.10 | 45.30 | 44.10 | 15,100 | 39,000 | -1.1 |
17/06/2024 |
44.20
|
751,400 | 44.90 | 45 | 42.80 | 63,100 | 32,000 | 1.4 |
14/06/2024 |
44.90
|
1,233,500 | 47.40 | 47.80 | 44.90 | 76,600 | 15,900 | 2.8 |
13/06/2024 |
47.10
|
646,400 | 48 | 48.30 | 47.10 | 10,000 | 23,200 | -0.6 |
12/06/2024 |
47.90
|
866,100 | 49 | 49.50 | 47.50 | 14,400 | 0 | 0.7 |
11/06/2024 |
47.70
|
536,500 | 47.60 | 47.90 | 46.80 | 0 | 100 | -0.0 |
10/06/2024 |
47.50
|
760,100 | 46.80 | 48 | 46.50 | 37,500 | 1,300 | 1.7 |
07/06/2024 |
46.80
|
482,700 | 47 | 47.30 | 46 | 0 | 0 | 0 |
06/06/2024 |
47
|
565,600 | 46.70 | 47.40 | 46.30 | 70,000 | 5,100 | 3.0 |
05/06/2024 |
46.50
|
1,068,100 | 45.80 | 48.20 | 45.60 | 21,300 | 7,400 | 0.7 |
04/06/2024 |
45.80
|
816,200 | 46.30 | 46.80 | 45.80 | 0 | 0 | 0 |
03/06/2024 |
46.30
|
755,600 | 46 | 47.50 | 46 | 0 | 51,200 | -2.4 |
31/05/2024 |
46
|
638,700 | 46.10 | 46.80 | 45 | 48,100 | 20,500 | 1.3 |
30/05/2024 |
46
|
1,415,300 | 44.90 | 46.20 | 42.50 | 43,700 | 43,000 | 0.1 |
29/05/2024 |
45.40
|
895,900 | 46.20 | 46.40 | 44.60 | 49,600 | 52,900 | -0.2 |
28/05/2024 |
46.30
|
1,154,200 | 44.80 | 46.90 | 44.10 | 88,000 | 32,100 | 2.7 |
27/05/2024 |
44.20
|
763,600 | 44.20 | 45 | 43.60 | 13,000 | 0 | 0.6 |
24/05/2024 |
44.20
|
1,229,800 | 46.40 | 47.40 | 42.20 | 12,900 | 39,900 | -1.3 |
23/05/2024 |
46.40
|
1,330,400 | 42.50 | 46.60 | 41.70 | 2,200 | 1,000 | 0.1 |
22/05/2024 |
42.70
|
1,745,000 | 42.30 | 43.50 | 42 | 5,300 | 1,800 | 0.1 |
21/05/2024 |
42.10
|
1,572,400 | 39.60 | 42.20 | 39.40 | 39,700 | 72,800 | -1.3 |
20/05/2024 |
39.70
|
1,129,800 | 40.40 | 40.40 | 39.50 | 1,000 | 205,700 | -8.1 |
17/05/2024 |
40
|
902,700 | 39.50 | 40.50 | 39.40 | 0 | 54,700 | -2.2 |
16/05/2024 |
39.50
|
902,500 | 40.10 | 41.10 | 39.40 | 5,500 | 75,420 | -2.8 |
15/05/2024 |
40.10
|
1,186,300 | 38.20 | 40.80 | 38.20 | 50,700 | 127,400 | -3.1 |
14/05/2024 |
38.20
|
1,096,300 | 39 | 39.40 | 38 | 4,700 | 502,400 | -19.2 |
13/05/2024 |
39
|
1,166,300 | 40.10 | 40.20 | 38.70 | 25,400 | 560,400 | -21.1 |
10/05/2024 |
40
|
1,071,700 | 37.20 | 40 | 36.30 | 10,250 | 41,700 | -1.2 |
09/05/2024 |
37.10
|
807,400 | 38 | 38.20 | 36.80 | 300 | 281,000 | -10.6 |
08/05/2024 |
38.10
|
1,010,700 | 37.50 | 38.40 | 36.70 | 30,700 | 37,800 | -0.3 |
07/05/2024 |
37.40
|
828,600 | 36.60 | 37.40 | 36.10 | 13,500 | 46,300 | -1.2 |
06/05/2024 |
36.70
|
989,900 | 34.50 | 37.40 | 34.50 | 62,600 | 23,900 | 0 |
03/05/2024 |
34
|
602,000 | 34.50 | 35.10 | 34 | 45,900 | 45,300 | 0.0 |
02/05/2024 |
34
|
683,400 | 35.40 | 35.40 | 33 | 39,100 | 65,300 | -0.9 |
26/04/2024 |
35.40
|
453,500 | 35.10 | 36.40 | 34.80 | 23,900 | 38,000 | -0.5 |
25/04/2024 |
35.90
|
528,800 | 35.50 | 36.30 | 35 | 17,900 | 36,300 | -0.7 |