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) |
1.25 | 3.27% | 27,769,500 | -28,000 | -1.2 |
37.90
39.80
39.80
|
2 tháng
(2024-07-22) |
2.30 | 6.19% | 68,094,200 | -286,500 | -11.7 |
32.45
39.80
39.80
|
3 tháng
(2024-06-20) |
-3.20 | -7.50% | 102,665,000 | -704,800 | -29.3 |
32.45
42.70
39.80
|
6 tháng
(2024-03-22) |
1.40 | 3.68% | 229,393,500 | -2,003,420 | -82.3 |
32.45
45.75
39.80
|
12 tháng
(2023-09-25) |
12.50 | 46.38% | 463,199,400 | -673,165 | -44.6 |
19.40
45.75
39.80
|
24 tháng
(2022-09-29) |
23.85 | 152.88% | 867,659,400 | -1,383,307 | -50.8 |
7.54
45.75
39.80
|
36 tháng
(2021-10-04) |
20.22 | 105.18% | 1,121,273,600 | -1,682,309 | -64.6 |
7.54
45.75
39.80
|
60 tháng
(2019-10-15) |
33.36 | 547.54% | 1,464,305,100 | -11,919,809 | -208.4 |
3.83
45.75
39.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2024 |
39.80
|
2,252,400 | 39.55 | 40.60 | 39.40 | 41,200 | 50,900 | -0.4 |
17/09/2024 |
39.45
|
1,637,300 | 38 | 39.45 | 37.95 | 157,200 | 5,500 | 5.9 |
16/09/2024 |
38.05
|
1,005,700 | 38.20 | 38.80 | 38 | 0 | 0 | 0 |
13/09/2024 |
38.40
|
1,091,200 | 38.10 | 39 | 38.10 | 90,200 | 0 | 3.5 |
12/09/2024 |
38.05
|
534,500 | 38.50 | 38.80 | 38.05 | 5,500 | 10,100 | -0.2 |
11/09/2024 |
38.20
|
1,319,400 | 37.65 | 38.80 | 37.35 | 24,300 | 8,700 | 0.6 |
10/09/2024 |
37.90
|
1,853,400 | 38.95 | 39 | 37.80 | 0 | 97,600 | -3.8 |
09/09/2024 |
38.75
|
816,500 | 39.10 | 39.30 | 38.20 | 800 | 77,300 | -3.0 |
06/09/2024 |
39.30
|
925,000 | 39 | 39.50 | 38.50 | 21,100 | 23,900 | -0.1 |
05/09/2024 |
39.20
|
1,956,300 | 39.40 | 40.15 | 38.95 | 76,900 | 37,500 | 1.6 |
04/09/2024 |
39.20
|
1,082,600 | 38.40 | 39.25 | 38.15 | 61,600 | 7,100 | 2.1 |
30/08/2024 |
39
|
937,100 | 38.75 | 39.45 | 38.70 | 55,000 | 15,000 | 1.6 |
29/08/2024 |
38.75
|
624,700 | 38.90 | 39.20 | 38.60 | 0 | 11,100 | -0.4 |
28/08/2024 |
38.85
|
1,701,800 | 39.50 | 39.50 | 38.05 | 22,900 | 46,500 | -0.9 |
27/08/2024 |
39.20
|
1,371,600 | 39.20 | 39.50 | 38.90 | 21,300 | 1,000 | 0.8 |
26/08/2024 |
39.15
|
1,563,200 | 40.30 | 40.30 | 39.10 | 0 | 23,500 | -0.9 |
23/08/2024 |
39.55
|
1,851,400 | 39.05 | 40 | 38.85 | 104,300 | 80,600 | 1.0 |
22/08/2024 |
39.05
|
1,291,800 | 39.20 | 39.80 | 38.85 | 0 | 36,800 | -1.5 |
21/08/2024 |
39.10
|
1,708,200 | 39.10 | 39.30 | 38.50 | 10,900 | 191,100 | -7.0 |
20/08/2024 |
39.05
|
2,815,800 | 38.20 | 40.35 | 37.70 | 112,700 | 84,100 | 1.1 |
19/08/2024 |
38.20
|
1,682,000 | 38.50 | 38.80 | 38.10 | 24,100 | 59,400 | -1.4 |
16/08/2024 |
37.95
|
3,211,000 | 36 | 37.95 | 35.65 | 194,800 | 24,500 | 6.2 |
15/08/2024 |
35.50
|
1,408,800 | 36 | 36.65 | 35.50 | 16,900 | 36,900 | -0.7 |
14/08/2024 |
36.15
|
1,761,500 | 36.65 | 37.10 | 36.15 | 111,800 | 70,600 | 1.5 |
13/08/2024 |
36.35
|
1,614,100 | 36.90 | 36.90 | 35.60 | 3,100 | 4,700 | -0.1 |
12/08/2024 |
36.70
|
1,520,000 | 36.20 | 36.70 | 36 | 22,900 | 5,600 | 0.6 |
09/08/2024 |
36.10
|
2,933,000 | 35.40 | 36.90 | 35.10 | 111,500 | 2,500 | 4.0 |
08/08/2024 |
34.95
|
2,143,100 | 36 | 36.15 | 34.15 | 0 | 173,700 | -6.2 |
07/08/2024 |
36
|
1,962,200 | 36.70 | 36.70 | 35.10 | 5,600 | 380,000 | -13.4 |
06/08/2024 |
36.55
|
2,494,900 | 35.20 | 36.80 | 34.10 | 2,300 | 88,900 | -3.0 |
05/08/2024 |
34.60
|
2,966,900 | 34.05 | 35.50 | 33.55 | 168,400 | 75,300 | 3.2 |
02/08/2024 |
34.70
|
2,480,100 | 32.20 | 34.70 | 31.35 | 370,800 | 0 | 11.9 |
01/08/2024 |
32.45
|
2,953,600 | 35 | 35.20 | 32.45 | 89,000 | 77,100 | 0.4 |
31/07/2024 |
34.85
|
961,800 | 35.35 | 35.80 | 34.80 | 5,500 | 28,700 | -0.8 |
30/07/2024 |
35.20
|
851,100 | 35.75 | 35.90 | 34.90 | 0 | 75,200 | -2.7 |
29/07/2024 |
35.90
|
989,100 | 35.30 | 36.35 | 35.30 | 0 | 49,100 | -1.8 |
26/07/2024 |
35.15
|
1,257,300 | 35.70 | 36.05 | 35.10 | 0 | 347,400 | -12.3 |
25/07/2024 |
35.70
|
987,500 | 35.50 | 36.20 | 34.65 | 27,600 | 97,700 | -2.4 |
24/07/2024 |
35.40
|
1,802,400 | 34.10 | 35.70 | 33.80 | 185,100 | 45,700 | 4.8 |
23/07/2024 |
34.70
|
2,197,400 | 36.90 | 36.95 | 34.70 | 140,800 | 51,100 | 3.2 |
22/07/2024 |
37.15
|
3,828,900 | 39 | 39.40 | 37.15 | 49,400 | 129,300 | -3.0 |
19/07/2024 |
39.90
|
1,729,900 | 40.65 | 41.60 | 39.80 | 62,800 | 130,500 | -2.7 |
18/07/2024 |
41.30
|
1,701,000 | 41 | 41.40 | 39.80 | 4,500 | 25,500 | -0.9 |
17/07/2024 |
41.10
|
2,379,700 | 42.20 | 42.50 | 39.30 | 8,100 | 294,600 | -12.0 |
16/07/2024 |
42.10
|
1,609,800 | 42.30 | 43.10 | 42 | 60,200 | 4,500 | 2.4 |
15/07/2024 |
42.05
|
1,108,000 | 41.90 | 42.35 | 41.50 | 1,000 | 44,600 | -1.8 |
12/07/2024 |
41.70
|
1,201,100 | 41.90 | 42.35 | 41.50 | 0 | 54,600 | -2.3 |
11/07/2024 |
42.15
|
2,120,900 | 41.70 | 42.80 | 41.45 | 0 | 0 | 0 |
10/07/2024 |
41.40
|
1,373,600 | 42 | 42.10 | 41.15 | 2,100 | 64,800 | -2.6 |
09/07/2024 |
42
|
3,059,800 | 40.05 | 42 | 39.85 | 149,200 | 27,500 | 5.1 |
08/07/2024 |
39.75
|
1,364,000 | 39.45 | 40.05 | 39.25 | 18,200 | 0 | 0.7 |
05/07/2024 |
39.30
|
1,126,400 | 39.80 | 39.80 | 38.80 | 50,700 | 300 | 2.0 |
04/07/2024 |
39.55
|
940,700 | 40 | 40.45 | 39.50 | 0 | 33,100 | -1.3 |
03/07/2024 |
39.65
|
754,400 | 40 | 40.20 | 39.50 | 0 | 73,200 | -2.9 |
02/07/2024 |
40.15
|
1,183,900 | 39.75 | 40.50 | 39.65 | 100 | 69,500 | -2.8 |
01/07/2024 |
39.60
|
869,300 | 38.90 | 39.70 | 38.65 | 11,400 | 103,800 | -3.6 |
28/06/2024 |
38.55
|
1,624,300 | 38.25 | 40 | 38.20 | 138,900 | 95,400 | 1.6 |
27/06/2024 |
38.50
|
1,140,000 | 39 | 39.60 | 38.50 | 11,400 | 57,300 | -1.8 |
26/06/2024 |
39.65
|
1,010,100 | 39.90 | 40.05 | 37.75 | 72,300 | 36,400 | 1.4 |
25/06/2024 |
39.90
|
1,133,000 | 39.75 | 40.05 | 39.10 | 84,600 | 28,600 | 2.2 |
24/06/2024 |
39.75
|
5,063,300 | 42.20 | 42.65 | 39.75 | 162,300 | 40,200 | 4.9 |
21/06/2024 |
42.70
|
836,000 | 42.40 | 43.10 | 42.40 | 7,800 | 5,000 | 0.1 |
20/06/2024 |
42.65
|
1,241,600 | 43 | 43.45 | 42 | 0 | 74,500 | -3.2 |
19/06/2024 |
43.10
|
1,215,900 | 43.10 | 43.95 | 42.60 | 0 | 11,800 | -0.5 |
18/06/2024 |
43
|
881,000 | 42.95 | 43.20 | 42.70 | 21,700 | 0 | 0.9 |
17/06/2024 |
42.70
|
1,919,400 | 42.80 | 43.40 | 42.20 | 76,400 | 36,900 | 1.7 |
14/06/2024 |
42.80
|
2,261,500 | 45.45 | 45.85 | 42.80 | 45,400 | 77,387 | -1.5 |
13/06/2024 |
45.20
|
1,003,900 | 46.40 | 46.40 | 45.20 | 0 | 0 | 0 |
12/06/2024 |
45.75
|
1,168,000 | 45.20 | 46.45 | 45.10 | 36,100 | 6,800 | 1.3 |
11/06/2024 |
45.10
|
1,313,300 | 45.30 | 45.30 | 44.50 | 35,300 | 30,800 | 0.2 |
10/06/2024 |
44.80
|
1,166,400 | 44.15 | 45.40 | 44 | 111,900 | 23,000 | 4.0 |
07/06/2024 |
44.35
|
1,141,400 | 44.60 | 45.15 | 43.70 | 4,600 | 212,800 | -9.2 |
06/06/2024 |
44.35
|
1,184,000 | 44.80 | 45 | 43.90 | 0 | 40,636 | -1.8 |
05/06/2024 |
44.80
|
2,557,300 | 44.10 | 45.70 | 43.90 | 44,800 | 43,500 | 0.1 |
04/06/2024 |
43.90
|
2,100,400 | 43.10 | 44.30 | 43.10 | 182,200 | 16,500 | 7.3 |
03/06/2024 |
43.05
|
1,265,200 | 43.30 | 43.50 | 43 | 22,400 | 33,100 | -0.5 |
31/05/2024 |
42.50
|
1,212,400 | 43.30 | 43.50 | 42.50 | 13,000 | 195,300 | -7.9 |
30/05/2024 |
43.50
|
2,146,500 | 42.10 | 43.50 | 41.15 | 68,400 | 150,700 | -3.5 |
29/05/2024 |
42.85
|
1,560,300 | 43.80 | 43.90 | 42.55 | 25,900 | 69,100 | -1.9 |
28/05/2024 |
43.85
|
2,176,400 | 42.30 | 44 | 42.30 | 111,100 | 17,400 | 4.1 |
27/05/2024 |
42.30
|
1,055,400 | 42 | 42.60 | 41.50 | 129,400 | 217,500 | -3.7 |
24/05/2024 |
42
|
3,994,000 | 42.50 | 43.50 | 40.75 | 51,200 | 161,400 | -4.7 |
23/05/2024 |
43.80
|
1,966,300 | 43.35 | 43.80 | 42.30 | 77,500 | 52,900 | 1.0 |
22/05/2024 |
43.40
|
2,172,000 | 44.05 | 44.75 | 42 | 25,000 | 196,000 | -7.5 |
21/05/2024 |
43.85
|
2,094,600 | 42.70 | 43.85 | 42.20 | 176,300 | 140,500 | 1.5 |
20/05/2024 |
42.50
|
1,926,300 | 43.35 | 43.35 | 42.40 | 51,000 | 224,100 | -7.5 |
17/05/2024 |
43
|
1,952,900 | 42.30 | 43.70 | 42.10 | 40,900 | 292,700 | -10.8 |
16/05/2024 |
42.35
|
1,535,000 | 42.90 | 42.90 | 42.05 | 21,100 | 194,700 | -7.4 |
15/05/2024 |
42.25
|
4,549,600 | 40.20 | 42.25 | 39.50 | 517,203 | 50,500 | 19.1 |
14/05/2024 |
39.50
|
1,926,300 | 39.85 | 40.30 | 39.25 | 96,500 | 109,400 | -0.5 |
13/05/2024 |
39.85
|
2,150,600 | 40.40 | 41 | 39.40 | 17,600 | 295,500 | -11.2 |
10/05/2024 |
40
|
3,450,600 | 38.30 | 40 | 37.70 | 343,700 | 229,900 | 4.3 |
09/05/2024 |
38.30
|
2,042,100 | 39.40 | 39.40 | 38.10 | 26,000 | 262,700 | -9.2 |
08/05/2024 |
38.80
|
2,767,400 | 37.80 | 39.25 | 37.20 | 71,200 | 69,600 | 0.0 |
07/05/2024 |
37.95
|
1,955,000 | 37.60 | 38 | 37.05 | 156,000 | 28,500 | 4.8 |
06/05/2024 |
37.30
|
4,374,000 | 35.50 | 37.30 | 35 | 747,000 | 34,700 | 26.1 |
03/05/2024 |
34.90
|
1,545,400 | 35.50 | 35.75 | 34.60 | 71,200 | 123,400 | -1.8 |
02/05/2024 |
34.90
|
1,686,100 | 35.55 | 35.75 | 34.30 | 20,600 | 363,300 | -11.9 |
26/04/2024 |
35.50
|
1,350,100 | 34.85 | 36.25 | 34.85 | 46,000 | 130,300 | -3.0 |
25/04/2024 |
35.50
|
1,398,200 | 35.85 | 35.95 | 35.10 | 86,200 | 186,600 | -3.6 |