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) |
0.50 | 1.22% | 5,936,800 | -117,300 | -4.9 |
40.60
42.60
41.85
|
2 tháng
(2024-07-22) |
-0.80 | -1.90% | 12,610,300 | -132,520 | -5.5 |
38
42.60
41.85
|
3 tháng
(2024-06-20) |
-1.90 | -4.39% | 25,972,200 | 529,100 | 22.7 |
38
44.80
41.85
|
6 tháng
(2024-03-22) |
1.60 | 4.02% | 77,018,600 | 1,292,600 | 53.7 |
35.60
46.05
41.85
|
12 tháng
(2023-09-25) |
9.45 | 29.58% | 130,911,300 | 2,061,200 | 80.6 |
29.10
46.05
41.85
|
24 tháng
(2022-09-29) |
11.55 | 38.68% | 158,417,200 | 2,179,506 | 77.0 |
18.78
46.05
41.85
|
36 tháng
(2021-10-04) |
9.42 | 29.45% | 236,535,000 | 31,152 | -121.4 |
18.78
46.05
41.85
|
60 tháng
(2019-10-15) |
27.64 | 200.96% | 271,825,610 | -3,080,958 | -285.8 |
13.48
46.05
41.85
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2024 |
41.85
|
1,060,300 | 41.85 | 42.65 | 41.70 | 400 | 40,000 | -1.7 |
17/09/2024 |
41.40
|
379,700 | 40.80 | 41.40 | 40.50 | 20,500 | 1,500 | 0.8 |
16/09/2024 |
40.75
|
646,100 | 40.95 | 41.55 | 40.75 | 0 | 0 | 0 |
13/09/2024 |
40.85
|
159,000 | 40.95 | 41.20 | 40.60 | 0 | 1,700 | -0.1 |
12/09/2024 |
40.95
|
164,600 | 41.45 | 41.45 | 40.90 | 2,100 | 2,700 | -0.0 |
11/09/2024 |
40.95
|
214,500 | 40.60 | 41.20 | 40.45 | 5,100 | 600 | 0.2 |
10/09/2024 |
40.60
|
295,800 | 41.20 | 41.30 | 40.50 | 100 | 16,000 | -0.7 |
09/09/2024 |
41.10
|
113,200 | 41.05 | 41.15 | 40.30 | 1,200 | 3,500 | -0.1 |
06/09/2024 |
40.85
|
230,900 | 40.65 | 41.20 | 40.10 | 14,400 | 300 | 0.6 |
05/09/2024 |
40.65
|
317,600 | 41.20 | 41.60 | 40.60 | 2,000 | 0 | 0.1 |
04/09/2024 |
41.10
|
396,200 | 41.50 | 41.80 | 40.90 | 6,200 | 21,200 | -0.6 |
30/08/2024 |
42.20
|
186,000 | 42.70 | 42.75 | 42 | 0 | 12,300 | -0.5 |
29/08/2024 |
42.20
|
272,800 | 42.95 | 43 | 42.20 | 1,100 | 31,700 | -1.3 |
28/08/2024 |
42.60
|
936,100 | 41.45 | 43 | 41.45 | 27,500 | 19,300 | 0.3 |
27/08/2024 |
41.20
|
180,200 | 40.80 | 41.25 | 40.80 | 9,200 | 200 | 0.4 |
26/08/2024 |
40.80
|
182,600 | 41.40 | 41.40 | 40.80 | 0 | 5,900 | -0.2 |
23/08/2024 |
40.90
|
267,900 | 41.10 | 41.25 | 40.50 | 200 | 4,700 | -0.2 |
22/08/2024 |
41.10
|
208,500 | 41.45 | 41.55 | 41 | 1,700 | 30,000 | -1.2 |
21/08/2024 |
41.30
|
219,400 | 41.20 | 41.45 | 41 | 4,200 | 36,500 | -1.3 |
20/08/2024 |
41.15
|
319,300 | 41.30 | 41.40 | 40.70 | 1,800 | 21,600 | -0.8 |
19/08/2024 |
40.90
|
246,400 | 41.05 | 41.40 | 40.60 | 200 | 5,100 | -0.2 |
16/08/2024 |
40.70
|
340,200 | 39.10 | 40.70 | 39.10 | 41,600 | 600 | 1.7 |
15/08/2024 |
39.10
|
175,800 | 39.55 | 39.85 | 39.10 | 0 | 17,700 | -0.7 |
14/08/2024 |
39.80
|
121,100 | 39.80 | 40.25 | 39.70 | 600 | 8,400 | -0.3 |
13/08/2024 |
39.80
|
195,000 | 40.25 | 40.30 | 39.65 | 2,100 | 7,300 | -0.2 |
12/08/2024 |
40.25
|
98,800 | 39.60 | 40.25 | 39.60 | 13,500 | 7,200 | 0.3 |
09/08/2024 |
39.60
|
202,100 | 39.65 | 39.85 | 39.15 | 6,000 | 4,300 | 0.1 |
08/08/2024 |
39.15
|
148,100 | 39.65 | 39.65 | 38.95 | 300 | 15,800 | -0.6 |
07/08/2024 |
39.65
|
143,900 | 39.20 | 39.70 | 38.70 | 8,800 | 8,200 | 0.0 |
06/08/2024 |
39
|
286,200 | 38.50 | 39 | 37.25 | 27,300 | 22,400 | 0.2 |
05/08/2024 |
38
|
607,800 | 39 | 39.85 | 38 | 3,300 | 76,700 | -2.8 |
02/08/2024 |
40
|
260,200 | 38.90 | 40.50 | 38.90 | 11,000 | 1,600 | 0.4 |
01/08/2024 |
39.80
|
816,100 | 40.65 | 41 | 38.90 | 48,800 | 16,900 | 1.3 |
31/07/2024 |
40.60
|
418,000 | 42.30 | 42.30 | 40.60 | 1,000 | 61,700 | -2.5 |
30/07/2024 |
41.85
|
293,400 | 42 | 42.30 | 41.65 | 12,600 | 21,800 | -0.4 |
29/07/2024 |
42.20
|
210,600 | 42.50 | 42.50 | 41.90 | 6,500 | 10,800 | -0.2 |
26/07/2024 |
42
|
259,300 | 41.50 | 42.10 | 41.50 | 50,300 | 11,020 | 1.6 |
25/07/2024 |
41.50
|
214,500 | 41.40 | 42.15 | 41.15 | 1,600 | 24,200 | -0.9 |
24/07/2024 |
41.30
|
759,300 | 40.50 | 41.85 | 40 | 102,200 | 5,200 | 3.9 |
23/07/2024 |
41
|
624,600 | 42.20 | 42.70 | 41 | 5,900 | 22,500 | -0.7 |
22/07/2024 |
42.20
|
498,500 | 42.50 | 43.30 | 42.10 | 2,900 | 17,200 | -0.6 |
19/07/2024 |
42.50
|
367,300 | 43.25 | 43.40 | 42.15 | 2,020 | 36,100 | -1.5 |
18/07/2024 |
43.15
|
438,700 | 42.35 | 43.15 | 42 | 40,600 | 16,000 | 1.0 |
17/07/2024 |
42.30
|
711,100 | 44.55 | 44.75 | 41.50 | 18,200 | 85,200 | -3.0 |
16/07/2024 |
44.50
|
564,700 | 44.50 | 45.50 | 44.30 | 28,000 | 45,500 | -0.8 |
15/07/2024 |
44.60
|
374,500 | 44.90 | 45 | 44.50 | 85,900 | 27,600 | 2.6 |
12/07/2024 |
44.45
|
823,900 | 43.55 | 45.10 | 43.25 | 192,400 | 39,100 | 6.8 |
11/07/2024 |
43.70
|
533,100 | 44 | 44.30 | 43.50 | 0 | 0 | 0 |
10/07/2024 |
43.90
|
659,300 | 45.15 | 45.15 | 43.90 | 10,700 | 46,100 | -1.6 |
09/07/2024 |
44.80
|
862,800 | 44.50 | 45.50 | 44.40 | 121,900 | 13,100 | 4.9 |
08/07/2024 |
44.15
|
616,400 | 43.60 | 44.20 | 43.30 | 49,300 | 9,200 | 1.7 |
05/07/2024 |
43.15
|
328,800 | 43.40 | 43.65 | 42.80 | 99,600 | 16,700 | 3.6 |
04/07/2024 |
43.30
|
503,700 | 42.95 | 43.60 | 42.80 | 77,500 | 42,600 | 1.5 |
03/07/2024 |
42.85
|
755,000 | 42 | 43.20 | 41.95 | 75,800 | 10,400 | 2.8 |
02/07/2024 |
41.95
|
162,900 | 41.70 | 42.05 | 41.70 | 7,200 | 100 | 0.3 |
01/07/2024 |
41.70
|
508,200 | 41.45 | 42 | 40.55 | 139,200 | 19,200 | 5.0 |
28/06/2024 |
40.90
|
1,079,400 | 42.60 | 42.90 | 40 | 129,700 | 95,800 | 1.4 |
27/06/2024 |
43
|
398,100 | 43.40 | 43.50 | 42.70 | 43,100 | 84,800 | -1.8 |
26/06/2024 |
43.40
|
896,200 | 41.80 | 43.95 | 41.80 | 19,000 | 23,300 | -0.2 |
25/06/2024 |
41.80
|
591,800 | 41.60 | 41.90 | 41.30 | 199,800 | 7,300 | 8.0 |
24/06/2024 |
41.10
|
1,127,000 | 43.65 | 43.75 | 41 | 58,200 | 32,800 | 1.0 |
21/06/2024 |
43.25
|
407,900 | 43 | 43.80 | 43 | 16,700 | 18,100 | -0.1 |
20/06/2024 |
43.30
|
651,100 | 44.60 | 44.85 | 43.25 | 28,200 | 112,400 | -3.7 |
19/06/2024 |
44.40
|
488,100 | 43.90 | 45.20 | 43.70 | 99,300 | 61,000 | 1.7 |
18/06/2024 |
43.95
|
503,100 | 43.40 | 44.30 | 43.40 | 60,200 | 41,700 | 0.8 |
17/06/2024 |
43.30
|
721,900 | 43.20 | 43.85 | 43.05 | 179,800 | 32,300 | 6.4 |
14/06/2024 |
43.05
|
1,082,500 | 45.60 | 45.80 | 43.05 | 6,800 | 152,100 | -6.6 |
13/06/2024 |
45.15
|
577,400 | 46 | 46 | 45.15 | 0 | 0 | 0 |
12/06/2024 |
45.60
|
560,800 | 46.05 | 46.05 | 45 | 70,100 | 0 | 3.2 |
11/06/2024 |
46.05
|
861,300 | 47.40 | 47.40 | 46.05 | 98,700 | 54,600 | 2.0 |
10/06/2024 |
45.95
|
2,316,300 | 43.15 | 45.95 | 43.15 | 332,700 | 2,000 | 14.7 |
07/06/2024 |
42.95
|
488,700 | 42.75 | 43.05 | 42.55 | 7,000 | 12,900 | -0.2 |
06/06/2024 |
42.60
|
631,500 | 43 | 43 | 42.15 | 4,200 | 12,900 | -0.4 |
05/06/2024 |
42.90
|
933,500 | 44 | 44.15 | 42.90 | 29,800 | 6,900 | 1.0 |
04/06/2024 |
43.50
|
879,400 | 42.80 | 43.85 | 42.75 | 26,300 | 30,200 | -0.2 |
03/06/2024 |
42.75
|
709,900 | 42.75 | 43 | 42.50 | 500 | 77,400 | -3.3 |
31/05/2024 |
42.50
|
959,800 | 43.45 | 43.60 | 42.50 | 500 | 163,100 | -7.0 |
30/05/2024 |
43.40
|
1,209,300 | 42.10 | 43.40 | 42.10 | 91,000 | 112,400 | -1.0 |
29/05/2024 |
42.80
|
1,751,200 | 43.85 | 45 | 42.80 | 60,300 | 148,000 | -3.9 |
28/05/2024 |
43.50
|
787,100 | 43.60 | 43.80 | 42.95 | 0 | 25,400 | -1.1 |
27/05/2024 |
43.30
|
1,849,300 | 41.50 | 43.50 | 41.40 | 257,700 | 34,200 | 9.7 |
24/05/2024 |
41.40
|
1,837,100 | 40.60 | 42.20 | 40.40 | 143,500 | 68,900 | 3.1 |
23/05/2024 |
41
|
745,100 | 40.40 | 41 | 39.70 | 33,400 | 2,400 | 1.2 |
22/05/2024 |
40.50
|
834,300 | 40.95 | 41.30 | 40.35 | 18,600 | 40,900 | -0.9 |
21/05/2024 |
40.60
|
740,700 | 41.20 | 41.20 | 40 | 29,600 | 25,700 | 0.1 |
20/05/2024 |
41
|
581,800 | 41.45 | 41.45 | 40.90 | 15,000 | 41,800 | -1.1 |
17/05/2024 |
40.95
|
653,800 | 41 | 41.60 | 40.50 | 1,500 | 10,400 | -0.4 |
16/05/2024 |
40.70
|
589,900 | 41.05 | 41.40 | 40.50 | 39,500 | 69,300 | -1.2 |
15/05/2024 |
40.70
|
666,300 | 40.25 | 40.90 | 40.10 | 107,000 | 6,300 | 4.1 |
14/05/2024 |
40.15
|
507,000 | 39.95 | 40.80 | 39.70 | 18,500 | 14,300 | 0.2 |
13/05/2024 |
39.95
|
534,100 | 40.50 | 40.50 | 39.50 | 121,600 | 98,700 | 0.9 |
10/05/2024 |
39.95
|
562,700 | 39.50 | 39.95 | 38.80 | 136,500 | 300 | 5.4 |
09/05/2024 |
39.30
|
704,800 | 40 | 40.80 | 39.10 | 10,100 | 43,100 | -1.3 |
08/05/2024 |
39.70
|
540,700 | 39.20 | 40.20 | 38.60 | 38,500 | 0 | 1.5 |
07/05/2024 |
39.35
|
461,800 | 39.25 | 39.80 | 39.10 | 3,400 | 85,100 | -3.2 |
06/05/2024 |
39.20
|
585,400 | 38.80 | 39.90 | 38.60 | 12,700 | 36,300 | -0.9 |
03/05/2024 |
38.60
|
469,800 | 38.50 | 38.75 | 38.25 | 71,700 | 11,300 | 2.3 |
02/05/2024 |
38.25
|
752,600 | 37.70 | 38.55 | 37.60 | 83,300 | 23,500 | 2.3 |
26/04/2024 |
37.20
|
396,900 | 36.85 | 37.70 | 36.85 | 5,200 | 20,100 | -0.6 |
25/04/2024 |
37.20
|
360,000 | 37.65 | 37.80 | 36.90 | 8,600 | 45,400 | -1.4 |