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) |
0.80 | 2.30% | 46,772,000 | -599,427 | -20.7 |
33.90
35.65
35.55
|
2 tháng
(2024-07-22) |
2.80 | 8.55% | 111,483,900 | -1,218,658 | -42.3 |
30.10
35.65
35.55
|
3 tháng
(2024-06-20) |
1.55 | 4.56% | 223,235,900 | -98,703 | -1.7 |
30.10
38.50
35.55
|
6 tháng
(2024-03-22) |
2.30 | 6.92% | 504,158,600 | 3,738,475 | 126.4 |
27.60
38.50
35.55
|
12 tháng
(2023-09-25) |
15.56 | 77.83% | 890,881,600 | 4,987,423 | 187.1 |
16.60
38.50
35.55
|
24 tháng
(2022-09-29) |
15.55 | 77.78% | 1,526,527,200 | 3,405,189 | 140.4 |
9.82
38.50
35.55
|
36 tháng
(2021-10-04) |
0.62 | 1.76% | 2,158,451,200 | -680,221 | 20.1 |
9.82
40.28
35.55
|
60 tháng
(2019-10-15) |
23.25 | 189.08% | 3,642,801,722 | -3,657,351 | -77.5 |
7.45
40.28
35.55
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2024 |
35.55
|
3,875,900 | 35.85 | 36.35 | 35.55 | 8,500 | 18,811 | -0.4 |
17/09/2024 |
35.60
|
2,885,400 | 34.90 | 35.60 | 34.75 | 37,900 | 101,500 | -2.2 |
16/09/2024 |
34.90
|
3,306,400 | 34.70 | 35.20 | 34.60 | 0 | 0 | 0 |
13/09/2024 |
34.60
|
844,400 | 34.80 | 34.80 | 34.40 | 6,500 | 245,500 | -8.3 |
12/09/2024 |
34.55
|
2,146,700 | 34.40 | 35.15 | 34.30 | 140,500 | 106,300 | 1.2 |
11/09/2024 |
34.10
|
1,827,400 | 34.10 | 34.55 | 33.60 | 42,600 | 244,700 | -6.8 |
10/09/2024 |
34.10
|
1,778,700 | 34.60 | 34.85 | 33.90 | 21,400 | 216,800 | -6.7 |
09/09/2024 |
34.50
|
1,066,300 | 34.45 | 34.70 | 34 | 19,700 | 26,802 | -0.2 |
06/09/2024 |
34.50
|
1,687,800 | 33.70 | 34.60 | 33.65 | 80,800 | 8,100 | 2.5 |
05/09/2024 |
33.90
|
2,268,600 | 34.85 | 34.90 | 33.85 | 37,700 | 59,400 | -0.8 |
04/09/2024 |
34.70
|
3,842,300 | 34.80 | 34.95 | 33.40 | 110,806 | 79,000 | 1.0 |
30/08/2024 |
35.35
|
1,249,100 | 35.35 | 35.80 | 35.25 | 5,910 | 3,800 | 0.1 |
29/08/2024 |
35.30
|
874,100 | 35.75 | 35.90 | 35.30 | 8,000 | 3,100 | 0.2 |
28/08/2024 |
35.65
|
4,322,400 | 35.20 | 36.10 | 35.05 | 74,000 | 25,000 | 1.7 |
27/08/2024 |
34.95
|
1,419,700 | 35 | 35.10 | 34.70 | 7,900 | 16,500 | -0.3 |
26/08/2024 |
35.05
|
1,970,400 | 36.10 | 36.20 | 35.05 | 18,500 | 92,800 | -2.6 |
23/08/2024 |
35.45
|
2,069,000 | 34.80 | 35.45 | 34.60 | 57,900 | 47,800 | 0.3 |
22/08/2024 |
34.80
|
2,104,500 | 35.60 | 35.60 | 34.70 | 15,200 | 58,300 | -1.5 |
21/08/2024 |
35.25
|
2,076,700 | 35.10 | 35.30 | 34.60 | 30,900 | 40,530 | -0.3 |
20/08/2024 |
35.10
|
3,129,900 | 34.65 | 35.60 | 34.45 | 17,300 | 11,100 | 0.2 |
19/08/2024 |
34.75
|
2,026,300 | 34.60 | 34.95 | 34.50 | 82,800 | 18,300 | 2.2 |
16/08/2024 |
34.55
|
4,684,900 | 33 | 34.85 | 32.95 | 163,000 | 18,500 | 4.9 |
15/08/2024 |
32.65
|
1,954,700 | 33.30 | 33.30 | 32.60 | 5,200 | 83,100 | -2.6 |
14/08/2024 |
33.40
|
2,924,300 | 33.20 | 33.80 | 32.90 | 139,400 | 42,400 | 3.2 |
13/08/2024 |
33.10
|
1,986,100 | 33.20 | 33.25 | 32.75 | 13,600 | 169,700 | -5.1 |
12/08/2024 |
33.20
|
2,727,400 | 32.55 | 33.45 | 32.40 | 68,500 | 232,300 | -5.4 |
09/08/2024 |
32.50
|
2,928,100 | 32.60 | 32.80 | 32.25 | 53,400 | 116,700 | -2.1 |
08/08/2024 |
31.90
|
3,006,900 | 32.10 | 32.80 | 31.65 | 96,500 | 327,600 | -7.5 |
07/08/2024 |
32.55
|
4,143,000 | 31.50 | 32.65 | 31.30 | 772,100 | 121,100 | 21.1 |
06/08/2024 |
31.35
|
3,084,900 | 31.30 | 31.75 | 30.40 | 184,800 | 41,100 | 4.5 |
05/08/2024 |
30.10
|
4,195,100 | 31.70 | 32.30 | 30.10 | 81,470 | 760,300 | -21.0 |
02/08/2024 |
32.35
|
2,308,900 | 30.70 | 32.40 | 30.70 | 393,327 | 73,000 | 10.1 |
01/08/2024 |
31.40
|
3,734,300 | 33.20 | 33.25 | 30.95 | 49,200 | 242,000 | -6.2 |
31/07/2024 |
33
|
2,859,400 | 33.25 | 33.75 | 32.85 | 504,700 | 242,123 | 8.7 |
30/07/2024 |
33.25
|
2,018,800 | 33.60 | 33.80 | 32.50 | 18,400 | 374,600 | -11.8 |
29/07/2024 |
33.50
|
2,070,300 | 33.50 | 33.50 | 33.10 | 4,100 | 578,700 | -19.1 |
26/07/2024 |
33.10
|
2,930,200 | 33.05 | 33.85 | 32.90 | 61,700 | 380,015 | -10.6 |
25/07/2024 |
33
|
1,939,700 | 32.70 | 33.05 | 32.05 | 46,602 | 505,700 | -15.0 |
24/07/2024 |
32.70
|
5,005,100 | 30.60 | 32.70 | 30.10 | 1,308,600 | 537,500 | 23.8 |
23/07/2024 |
30.60
|
3,977,100 | 33 | 33.45 | 30.60 | 235,703 | 457,700 | -7.6 |
22/07/2024 |
32.75
|
6,232,700 | 34 | 34.10 | 32.60 | 578,805 | 94,200 | 16.0 |
19/07/2024 |
34.50
|
5,131,800 | 36.05 | 36.05 | 34.45 | 26,510 | 52,800 | -0.9 |
18/07/2024 |
36.05
|
3,847,700 | 35.55 | 36.45 | 34.80 | 434,100 | 39,200 | 13.9 |
17/07/2024 |
35.55
|
10,716,900 | 38.20 | 38.20 | 35.55 | 103,800 | 87,100 | 0.6 |
16/07/2024 |
38.20
|
3,256,100 | 38.50 | 38.75 | 37.80 | 720,600 | 86,800 | 24.4 |
15/07/2024 |
38.50
|
4,631,600 | 37.90 | 39 | 37.60 | 22,900 | 658,900 | -24.2 |
12/07/2024 |
37.90
|
5,392,500 | 36.95 | 38.20 | 36.70 | 102,100 | 429,200 | -12.4 |
11/07/2024 |
36.95
|
3,800,800 | 37.50 | 37.80 | 36.65 | 0 | 0 | 0 |
10/07/2024 |
37
|
5,595,000 | 38.15 | 38.30 | 37 | 348,600 | 33,800 | 11.8 |
09/07/2024 |
38
|
8,135,400 | 37.40 | 38.50 | 37.15 | 532,900 | 126,200 | 15.5 |
08/07/2024 |
36.50
|
6,637,100 | 35.35 | 36.50 | 35.10 | 228,800 | 27,600 | 7.2 |
05/07/2024 |
35.10
|
3,118,000 | 35 | 35.45 | 34.60 | 16,100 | 128,200 | -3.9 |
04/07/2024 |
35
|
5,654,700 | 34.50 | 35.55 | 34.15 | 70,300 | 243,320 | -6.0 |
03/07/2024 |
34.60
|
3,127,200 | 34.60 | 35.10 | 34.40 | 175,200 | 270,300 | -3.3 |
02/07/2024 |
34.60
|
2,052,100 | 34.45 | 34.80 | 34.15 | 30,700 | 14,400 | 0.6 |
01/07/2024 |
34.30
|
3,247,900 | 34.20 | 34.45 | 33.60 | 114,000 | 81,600 | 1.1 |
28/06/2024 |
34.20
|
7,376,400 | 36 | 36.05 | 33.50 | 656,620 | 89,400 | 19.8 |
27/06/2024 |
36
|
6,491,300 | 35.95 | 36.80 | 35.30 | 164,300 | 324,655 | -5.8 |
26/06/2024 |
35.95
|
10,259,700 | 33.95 | 35.95 | 33.60 | 148,100 | 213,200 | -2.2 |
25/06/2024 |
33.60
|
2,336,500 | 33.25 | 33.70 | 33 | 73,300 | 64,700 | 0.3 |
24/06/2024 |
33
|
4,719,500 | 34.05 | 34.40 | 33 | 256,700 | 302,700 | -1.6 |
21/06/2024 |
34.55
|
3,665,100 | 34 | 34.85 | 34 | 340,900 | 131,300 | 7.3 |
20/06/2024 |
34
|
2,558,700 | 33.50 | 34 | 33.40 | 37,200 | 78,400 | -1.4 |
19/06/2024 |
33.60
|
3,074,300 | 33.95 | 34 | 33.40 | 37,202 | 41,300 | -0.1 |
18/06/2024 |
33.95
|
2,555,200 | 33.80 | 34.30 | 33.50 | 262,752 | 30,200 | 7.9 |
17/06/2024 |
33.35
|
5,119,400 | 33.40 | 33.90 | 33 | 429,600 | 82,000 | 11.6 |
14/06/2024 |
33
|
5,510,300 | 35.40 | 35.70 | 33 | 36,600 | 139,700 | -3.7 |
13/06/2024 |
35.35
|
3,580,700 | 35.95 | 35.95 | 35.30 | 0 | 0 | 0 |
12/06/2024 |
35.75
|
3,275,500 | 35.40 | 35.80 | 35.05 | 73,200 | 201,400 | -4.5 |
11/06/2024 |
35.60
|
4,490,900 | 36.30 | 36.45 | 35.25 | 8,290 | 418,000 | -14.6 |
10/06/2024 |
36.20
|
6,186,600 | 35.25 | 36.75 | 35.25 | 889,482 | 36,300 | 30.8 |
07/06/2024 |
35
|
2,124,000 | 34.90 | 35.20 | 34.80 | 84,900 | 75,300 | 0.3 |
06/06/2024 |
34.80
|
3,062,400 | 35.20 | 35.45 | 34.60 | 56,600 | 47,100 | 0.3 |
05/06/2024 |
35.15
|
4,617,800 | 35.50 | 36.30 | 35.10 | 27,500 | 60,260 | -1.2 |
04/06/2024 |
35.10
|
3,282,900 | 35 | 35.75 | 34.95 | 27,300 | 111,000 | -2.9 |
03/06/2024 |
35
|
4,507,700 | 35.70 | 35.70 | 35 | 43,800 | 84,900 | -1.4 |
31/05/2024 |
35.15
|
2,634,500 | 36.10 | 36.20 | 35.15 | 20,200 | 10,100 | 0.4 |
30/05/2024 |
36
|
8,152,400 | 34.30 | 36.25 | 34.05 | 672,400 | 52,000 | 21.5 |
29/05/2024 |
34.90
|
6,868,300 | 35.55 | 36.90 | 34.80 | 212,200 | 930,009 | -26.0 |
28/05/2024 |
35.60
|
4,463,400 | 35.50 | 35.60 | 34.95 | 57,200 | 145,200 | -3.1 |
27/05/2024 |
35.25
|
7,430,800 | 34.20 | 35.95 | 33.55 | 34,400 | 33,600 | -0.0 |
24/05/2024 |
34.25
|
12,307,800 | 33 | 35 | 32.80 | 583,401 | 21,249 | 18.9 |
23/05/2024 |
33.40
|
4,457,900 | 32.60 | 33.45 | 32.40 | 471,300 | 16,800 | 15.0 |
22/05/2024 |
32.80
|
5,201,400 | 33.80 | 33.95 | 32.60 | 22,358 | 43,500 | -0.7 |
21/05/2024 |
33.35
|
4,039,900 | 33.60 | 33.75 | 32.90 | 1,801 | 27,500 | -0.9 |
20/05/2024 |
33.60
|
5,485,900 | 33.65 | 34.50 | 33.50 | 33,000 | 177,700 | -5.0 |
17/05/2024 |
33.35
|
6,321,300 | 32.40 | 34.15 | 32.30 | 32,100 | 393,450 | -12.1 |
16/05/2024 |
32.55
|
4,267,900 | 33 | 33.40 | 32.50 | 16,000 | 100,000 | -2.8 |
15/05/2024 |
32.75
|
3,872,800 | 32.85 | 32.85 | 32.30 | 538,800 | 50,500 | 15.9 |
14/05/2024 |
32.50
|
4,214,600 | 32.20 | 32.85 | 32.10 | 133,400 | 57,801 | 2.5 |
13/05/2024 |
32
|
3,373,900 | 31.80 | 32.25 | 31.30 | 20,300 | 504,100 | -15.4 |
10/05/2024 |
31.65
|
3,561,300 | 31.80 | 31.90 | 31.20 | 199,700 | 45,900 | 4.9 |
09/05/2024 |
31.75
|
5,780,200 | 31.80 | 32.70 | 31.60 | 109,700 | 967,400 | -27.6 |
08/05/2024 |
31.70
|
5,303,200 | 31 | 32.15 | 30.50 | 351,400 | 509,920 | -5.1 |
07/05/2024 |
31.45
|
3,851,600 | 31.30 | 31.75 | 30.80 | 649,500 | 339,011 | 9.8 |
06/05/2024 |
31.20
|
6,482,900 | 29.85 | 31.25 | 29.50 | 1,098,700 | 219,830 | 27.2 |
03/05/2024 |
29.40
|
3,957,900 | 30.30 | 30.30 | 29.35 | 16,730 | 783,200 | -22.9 |
02/05/2024 |
30
|
3,824,600 | 30 | 30.35 | 29.25 | 214,201 | 755,609 | -16.1 |
26/04/2024 |
30
|
3,970,200 | 29.05 | 30.45 | 29.05 | 199,800 | 462,800 | -8.0 |
25/04/2024 |
29.40
|
3,440,300 | 29.70 | 30 | 29.15 | 206,800 | 434,100 | -6.8 |