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) |
-6.60 | -18.18% | 1,881,000 | 100,800 | 2.7 |
29.70
36.30
29.70
|
2 tháng
(2024-07-22) |
-9.60 | -24.43% | 3,085,000 | -7,000 | -1.2 |
29.70
42
29.70
|
3 tháng
(2024-06-20) |
-5.10 | -14.66% | 4,404,200 | -41,900 | -2.4 |
29.70
42
29.70
|
6 tháng
(2024-03-22) |
-1.30 | -4.19% | 31,512,100 | 513,000 | 13.8 |
28.40
42
29.70
|
12 tháng
(2023-09-25) |
-5.30 | -15.14% | 97,493,400 | 594,162 | 16.0 |
28.40
42
29.70
|
24 tháng
(2022-09-29) |
2.20 | 8% | 139,377,864 | 592,958 | 16.0 |
20.15
44.25
29.70
|
36 tháng
(2021-10-04) |
8.26 | 38.53% | 228,712,138 | 530,048 | 13.3 |
20.15
44.25
29.70
|
60 tháng
(2019-10-15) |
20.72 | 230.72% | 356,561,235 | 672,548 | 15.1 |
8
44.25
29.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2024 |
29.70
|
97,900 | 30.60 | 32.50 | 29.70 | 0 | 11,600 | -0.4 |
17/09/2024 |
33
|
16,000 | 32.60 | 33.10 | 32 | 0 | 0 | 0 |
16/09/2024 |
32.60
|
11,600 | 33.70 | 33.90 | 32.60 | 0 | 3,100 | -0.1 |
13/09/2024 |
34.70
|
27,000 | 33.70 | 34.70 | 33.30 | 0 | 4,500 | -0.2 |
12/09/2024 |
34.70
|
17,100 | 34.10 | 34.70 | 33.10 | 0 | 2,400 | -0.1 |
11/09/2024 |
34.80
|
7,100 | 34 | 34.80 | 33.80 | 0 | 0 | 0 |
10/09/2024 |
35
|
32,000 | 34 | 35 | 33.30 | 0 | 4,200 | -0.1 |
09/09/2024 |
35
|
32,300 | 34 | 35 | 33 | 216,000 | 6,400 | 6.5 |
06/09/2024 |
34
|
822,600 | 34.50 | 35 | 34 | 200 | 4,800 | -0.2 |
05/09/2024 |
35.90
|
22,500 | 34.70 | 35.90 | 34 | 400 | 4,800 | -0.1 |
04/09/2024 |
35.90
|
21,600 | 35.90 | 35.90 | 33 | 0 | 2,100 | -0.1 |
30/08/2024 |
35.90
|
181,600 | 35.80 | 37 | 34 | 0 | 35,200 | -1.2 |
29/08/2024 |
36
|
61,900 | 34.20 | 36 | 34 | 0 | 10,700 | -0.4 |
28/08/2024 |
36
|
22,700 | 34.30 | 36 | 34 | 0 | 2,800 | -0.1 |
27/08/2024 |
36
|
13,700 | 34.30 | 36 | 34 | 0 | 2,400 | -0.1 |
26/08/2024 |
36
|
30,100 | 34.30 | 36 | 34 | 0 | 5,500 | -0.2 |
23/08/2024 |
36
|
1,200 | 36.20 | 36.20 | 36 | 0 | 0 | 0 |
22/08/2024 |
35.70
|
8,600 | 34.10 | 35.70 | 34 | 0 | 0 | 0 |
21/08/2024 |
34
|
413,700 | 36 | 37.10 | 34 | 0 | 8,600 | -0.3 |
20/08/2024 |
36
|
8,000 | 34.70 | 36.30 | 34.60 | 0 | 100 | -0.0 |
19/08/2024 |
36.30
|
31,800 | 33.10 | 36.30 | 33 | 0 | 6,600 | -0.2 |
16/08/2024 |
33.10
|
18,600 | 36.70 | 36.70 | 33.10 | 0 | 0 | 0 |
15/08/2024 |
36.70
|
10,200 | 34.40 | 36.70 | 34.40 | 0 | 0 | 0 |
14/08/2024 |
36.70
|
153,200 | 36.80 | 36.80 | 33.90 | 0 | 23,000 | -0.8 |
13/08/2024 |
37.60
|
31,800 | 35 | 37.60 | 34.40 | 0 | 200 | -0.0 |
12/08/2024 |
38.20
|
80,400 | 36.30 | 39.90 | 35 | 0 | 19,000 | -0.7 |
09/08/2024 |
38.60
|
54,300 | 38.70 | 38.70 | 34.80 | 0 | 12,400 | -0.4 |
08/08/2024 |
36
|
118,800 | 36.40 | 39 | 35.10 | 0 | 24,700 | -0.9 |
07/08/2024 |
39
|
111,600 | 41.70 | 41.70 | 37.80 | 100 | 16,500 | -0.6 |
06/08/2024 |
42
|
89,100 | 36.50 | 42 | 36.50 | 0 | 0 | 0 |
05/08/2024 |
39.60
|
13,000 | 39.10 | 40.60 | 37 | 0 | 200 | -0.0 |
02/08/2024 |
40.60
|
54,400 | 33.70 | 40.60 | 33.70 | 0 | 0 | 0 |
01/08/2024 |
37
|
10,900 | 34.50 | 37 | 34.50 | 0 | 0 | 0 |
31/07/2024 |
37.50
|
12,700 | 34.70 | 37.50 | 34.40 | 100 | 0 | 0.0 |
30/07/2024 |
38
|
131,500 | 32.50 | 38 | 32.20 | 0 | 200 | -0.0 |
29/07/2024 |
34.70
|
16,000 | 36 | 36 | 34.70 | 0 | 0 | 0 |
26/07/2024 |
38.50
|
165,500 | 36.30 | 39.30 | 36.30 | 100 | 100 | -0.0 |
25/07/2024 |
40
|
81,500 | 36.60 | 40 | 36.50 | 0 | 12,100 | -0.5 |
24/07/2024 |
40.40
|
21,800 | 34.60 | 40.40 | 34.20 | 0 | 0 | 0 |
23/07/2024 |
36.90
|
5,200 | 37.30 | 37.30 | 35.70 | 0 | 0 | 0 |
22/07/2024 |
39.30
|
23,500 | 34.10 | 39.30 | 34.10 | 300 | 0 | 0.0 |
19/07/2024 |
35.90
|
32,000 | 35 | 35.90 | 34.10 | 200 | 0 | 0.0 |
18/07/2024 |
36
|
18,400 | 34.20 | 36.10 | 34.20 | 0 | 0 | 0 |
17/07/2024 |
36.20
|
6,900 | 36.20 | 36.20 | 36.20 | 0 | 0 | 0 |
16/07/2024 |
36.30
|
31,000 | 35.90 | 36.30 | 34.10 | 0 | 0 | 0 |
15/07/2024 |
36.30
|
8,700 | 34.90 | 36.30 | 34.10 | 200 | 100 | 0.0 |
12/07/2024 |
35.80
|
39,300 | 36.20 | 36.20 | 35 | 800 | 0 | 0.0 |
11/07/2024 |
36.30
|
19,400 | 36.50 | 36.50 | 35 | 0 | 200 | -0.0 |
10/07/2024 |
36.50
|
71,500 | 36.50 | 36.50 | 35 | 500 | 0 | 0.0 |
09/07/2024 |
36.50
|
66,200 | 36.40 | 37.80 | 35 | 1,100 | 0 | 0.0 |
08/07/2024 |
36.40
|
29,800 | 39 | 39 | 36 | 0 | 4,600 | -0.2 |
05/07/2024 |
37.50
|
80,000 | 37.80 | 37.80 | 37 | 0 | 200 | -0.0 |
04/07/2024 |
37.90
|
62,200 | 37.50 | 38 | 37.50 | 100 | 0 | 0.0 |
03/07/2024 |
37.80
|
4,500 | 38.40 | 38.40 | 37.80 | 0 | 0 | 0 |
02/07/2024 |
38.40
|
12,700 | 38.50 | 38.50 | 37.70 | 0 | 1,200 | -0.0 |
01/07/2024 |
38.80
|
12,200 | 38.50 | 38.80 | 38 | 0 | 2,000 | -0.1 |
28/06/2024 |
39
|
54,500 | 39 | 39 | 37.60 | 0 | 0 | 0 |
27/06/2024 |
39
|
16,100 | 39.30 | 39.30 | 38 | 400 | 0 | 0.0 |
26/06/2024 |
39
|
10,300 | 38.50 | 39 | 38 | 0 | 0 | 0 |
25/06/2024 |
39
|
33,700 | 38.90 | 39 | 36.20 | 0 | 0 | 0 |
24/06/2024 |
38.90
|
328,600 | 36 | 39 | 34.70 | 0 | 0 | 0 |
21/06/2024 |
36
|
46,600 | 34.50 | 36 | 33.50 | 0 | 4,000 | -0.1 |
20/06/2024 |
34.80
|
334,600 | 35.40 | 35.40 | 32.90 | 0 | 25,900 | -0.9 |
19/06/2024 |
34.90
|
362,000 | 36 | 36 | 33 | 0 | 7,700 | -0.3 |
18/06/2024 |
34
|
521,500 | 36.70 | 37 | 33.60 | 4,000 | 119,600 | -3.9 |
17/06/2024 |
37.30
|
260,200 | 36.50 | 37.30 | 34.10 | 0 | 116,200 | -4.1 |
14/06/2024 |
37
|
32,200 | 35.30 | 37 | 35 | 0 | 22,700 | -0.8 |
13/06/2024 |
35.30
|
12,100 | 35.30 | 35.30 | 34.60 | 0 | 4,400 | -0.2 |
12/06/2024 |
35
|
4,800 | 35.70 | 35.70 | 35 | 0 | 800 | -0.0 |
11/06/2024 |
35.70
|
83,400 | 35.80 | 35.80 | 35.30 | 0 | 0 | 0 |
10/06/2024 |
35.50
|
101,000 | 35.90 | 35.90 | 35.50 | 0 | 0 | 0 |
07/06/2024 |
35.60
|
159,700 | 35.60 | 35.70 | 35 | 0 | 0 | 0 |
06/06/2024 |
35.70
|
282,000 | 36 | 36 | 35.20 | 100 | 3,100 | -0.1 |
05/06/2024 |
35.90
|
158,800 | 36.50 | 36.50 | 35.90 | 105,300 | 0 | 3.4 |
04/06/2024 |
36.30
|
178,200 | 36.90 | 36.90 | 36.30 | 0 | 0 | 0 |
03/06/2024 |
36.70
|
362,200 | 37 | 37.10 | 36.30 | 0 | 200 | -0.0 |
31/05/2024 |
37
|
143,600 | 37.30 | 37.50 | 36.80 | 6,700 | 0 | 0.2 |
30/05/2024 |
36.90
|
233,900 | 36.20 | 36.90 | 36.20 | 5,900 | 0 | 0 |
29/05/2024 |
35.80
|
196,300 | 35.40 | 35.90 | 35.40 | 2,900 | 0 | 0.1 |
28/05/2024 |
35.40
|
279,400 | 35.30 | 35.50 | 34.70 | 0 | 2,100 | -0.1 |
27/05/2024 |
35.20
|
205,700 | 36.80 | 36.80 | 35.20 | 719,000 | 4,100 | 22.9 |
24/05/2024 |
35.40
|
133,300 | 36.40 | 36.40 | 35.40 | 0 | 2,100 | -0.1 |
23/05/2024 |
35.60
|
13,400 | 36.50 | 36.50 | 35.60 | 0 | 500 | -0.0 |
22/05/2024 |
35.60
|
104,600 | 36.70 | 36.70 | 35.20 | 0 | 200 | -0.0 |
21/05/2024 |
35.30
|
177,800 | 36 | 36 | 35.20 | 0 | 0 | 0 |
20/05/2024 |
35.50
|
16,400 | 36.10 | 36.10 | 35 | 0 | 900 | -0.0 |
17/05/2024 |
36.10
|
228,400 | 36.70 | 36.70 | 34.50 | 0 | 4,100 | -0.1 |
16/05/2024 |
34.80
|
121,600 | 36 | 36 | 34.80 | 0 | 2,000 | -0.1 |
15/05/2024 |
34.80
|
34,200 | 36 | 36 | 34.80 | 0 | 0 | 0 |
14/05/2024 |
35
|
292,600 | 35.50 | 36.80 | 35 | 1,100 | 2,700 | -0.1 |
13/05/2024 |
34.70
|
34,700 | 36.90 | 36.90 | 34.70 | 0 | 200 | -0.0 |
10/05/2024 |
34.80
|
20,400 | 35 | 35.30 | 34.80 | 800 | 0 | 0.0 |
09/05/2024 |
35
|
26,500 | 37 | 37 | 34.80 | 1,100 | 0 | 0.0 |
08/05/2024 |
35.20
|
315,700 | 34.90 | 36.90 | 34.70 | 1,600 | 200 | 0.0 |
07/05/2024 |
35
|
29,700 | 35 | 35 | 33.80 | 0 | 0 | 0 |
06/05/2024 |
34
|
98,400 | 31.70 | 34 | 31.70 | 2,600 | 300 | 0 |
03/05/2024 |
32.90
|
95,100 | 30.30 | 32.90 | 30.20 | 10,300 | 200 | 0.3 |
02/05/2024 |
30
|
63,200 | 29.90 | 31 | 29 | 1,100 | 700 | 0.0 |
26/04/2024 |
29.90
|
310,200 | 28.10 | 30 | 27.80 | 5,700 | 2,100 | 0.1 |
25/04/2024 |
29.40
|
612,800 | 29.30 | 29.40 | 28 | 1,800 | 33,200 | -0.9 |