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) |
-0.40 | -0.93% | 686,900 | -3,000 | -0.2 |
40
46.45
42.50
|
2 tháng
(2024-07-22) |
-0.15 | -0.35% | 1,411,100 | -26,700 | -1.2 |
40
46.45
42.50
|
3 tháng
(2024-06-20) |
-12.90 | -23.29% | 3,818,100 | -26,504 | -1.1 |
40
55.40
42.50
|
6 tháng
(2024-03-22) |
12.80 | 43.10% | 10,434,900 | -46,304 | -1.4 |
29.70
55.40
42.50
|
12 tháng
(2023-09-25) |
15.19 | 55.61% | 12,213,800 | -107,904 | -3.2 |
22.12
55.40
42.50
|
24 tháng
(2022-09-29) |
10.66 | 33.50% | 13,506,000 | -298,420 | -10.0 |
22.12
55.40
42.50
|
36 tháng
(2021-10-04) |
5.25 | 14.10% | 16,296,500 | -546,360 | -20.3 |
22.12
55.40
42.50
|
60 tháng
(2019-10-15) |
21.62 | 103.56% | 33,400,650 | -6,051,851 | -148.7 |
13.53
55.40
42.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2024 |
42.50
|
36,900 | 41.75 | 43.40 | 41.75 | 1,100 | 2,300 | -0.1 |
17/09/2024 |
41.50
|
8,800 | 40.25 | 41.90 | 40.25 | 400 | 0 | 0.0 |
16/09/2024 |
41.50
|
11,100 | 42.05 | 42.65 | 41.50 | 0 | 0 | 0 |
13/09/2024 |
42.90
|
6,800 | 42.10 | 43.35 | 42.10 | 100 | 400 | -0.0 |
12/09/2024 |
43
|
41,000 | 42 | 43.15 | 42 | 900 | 1,500 | -0.0 |
11/09/2024 |
42
|
24,400 | 41 | 42 | 40.50 | 700 | 400 | 0.0 |
10/09/2024 |
40
|
93,000 | 42 | 42.15 | 40 | 2,100 | 400 | 0.1 |
09/09/2024 |
41.80
|
36,200 | 43.10 | 43.65 | 41.60 | 400 | 400 | -0.0 |
06/09/2024 |
43.75
|
3,900 | 43.10 | 43.75 | 43.10 | 0 | 0 | 0 |
05/09/2024 |
43.90
|
25,400 | 43.90 | 44.40 | 42.85 | 1,200 | 4,000 | -0.1 |
04/09/2024 |
43.90
|
18,100 | 43.60 | 45 | 43.15 | 200 | 1,300 | -0.0 |
30/08/2024 |
43.95
|
23,400 | 41.90 | 44.40 | 41.90 | 1,100 | 0 | 0.0 |
29/08/2024 |
41.50
|
67,000 | 43.10 | 44.50 | 41.50 | 2,900 | 100 | 0.1 |
28/08/2024 |
43
|
75,500 | 46.20 | 46.20 | 43 | 1,800 | 5,100 | -0.1 |
27/08/2024 |
46.20
|
12,800 | 46.50 | 46.50 | 44.70 | 0 | 900 | -0.0 |
26/08/2024 |
46.45
|
26,300 | 46.80 | 47.30 | 45.95 | 0 | 1,900 | -0.1 |
23/08/2024 |
45.90
|
49,700 | 45.85 | 47.70 | 45.60 | 2,200 | 2,400 | -0.0 |
22/08/2024 |
45.30
|
59,900 | 43.45 | 45.50 | 43.30 | 2,800 | 0 | 0.1 |
21/08/2024 |
43.35
|
25,800 | 43.30 | 43.60 | 43.05 | 200 | 300 | -0.0 |
20/08/2024 |
42.95
|
23,700 | 42.95 | 43.10 | 42.15 | 100 | 400 | -0.0 |
19/08/2024 |
42.90
|
17,200 | 42.10 | 42.90 | 42 | 600 | 0 | 0.0 |
16/08/2024 |
42.50
|
16,800 | 42 | 42.65 | 41.95 | 2,300 | 3,400 | -0.0 |
15/08/2024 |
41
|
20,400 | 41.30 | 42.50 | 39.45 | 300 | 10,600 | -0.4 |
14/08/2024 |
41.90
|
11,100 | 43.20 | 43.20 | 41.90 | 500 | 0 | 0.0 |
13/08/2024 |
43.20
|
7,000 | 43.20 | 43.25 | 42.20 | 200 | 0 | 0.0 |
12/08/2024 |
43.20
|
57,700 | 43.30 | 43.60 | 41.35 | 800 | 9,900 | -0.4 |
09/08/2024 |
42.50
|
12,700 | 41.55 | 42.50 | 41.50 | 0 | 900 | -0.0 |
08/08/2024 |
42.50
|
13,900 | 41.05 | 42.95 | 41.05 | 200 | 2,100 | -0.1 |
07/08/2024 |
42.45
|
27,300 | 42.15 | 42.70 | 41.90 | 7,500 | 100 | 0.3 |
06/08/2024 |
42.15
|
19,100 | 41.50 | 42.25 | 41 | 100 | 600 | -0.0 |
05/08/2024 |
41.50
|
72,200 | 42.95 | 43 | 41 | 3,400 | 2,000 | 0.1 |
02/08/2024 |
42.95
|
76,000 | 41 | 43 | 40 | 5,400 | 300 | 0.2 |
01/08/2024 |
41.20
|
39,900 | 41.50 | 42.20 | 39.80 | 400 | 5,500 | -0.2 |
31/07/2024 |
41.50
|
47,900 | 43.40 | 43.90 | 41.50 | 0 | 6,400 | -0.3 |
30/07/2024 |
42
|
27,200 | 43.95 | 45 | 41.90 | 400 | 7,900 | -0.3 |
29/07/2024 |
43.10
|
18,200 | 43.80 | 43.80 | 42.65 | 400 | 2,900 | -0.1 |
26/07/2024 |
43.40
|
13,800 | 42.80 | 43.40 | 42.25 | 100 | 3,000 | -0.1 |
25/07/2024 |
42.80
|
37,700 | 43.95 | 45.45 | 42.10 | 2,500 | 8,000 | -0.2 |
24/07/2024 |
42.50
|
92,400 | 41 | 43 | 40.90 | 5,400 | 3,000 | 0.1 |
23/07/2024 |
41.20
|
55,400 | 42.25 | 43 | 41.20 | 11,600 | 200 | 0.5 |
22/07/2024 |
42.65
|
57,500 | 45 | 45 | 42.15 | 4,900 | 3,300 | 0.1 |
19/07/2024 |
45
|
43,900 | 46 | 46 | 44.80 | 4,400 | 2,200 | 0.1 |
18/07/2024 |
45
|
66,700 | 47 | 47.25 | 44.15 | 12,700 | 600 | 0.6 |
17/07/2024 |
46.70
|
147,900 | 51.80 | 51.80 | 46.70 | 2,100 | 14,900 | -0.6 |
16/07/2024 |
50.20
|
59,100 | 49.55 | 50.80 | 49.55 | 1,000 | 19,800 | -0.9 |
15/07/2024 |
49.55
|
199,700 | 51.90 | 52 | 49.55 | 0 | 36,600 | -1.9 |
12/07/2024 |
52.10
|
197,300 | 53.80 | 53.80 | 51.90 | 5,700 | 2,500 | 0.2 |
11/07/2024 |
53.70
|
217,200 | 57 | 57.40 | 53.60 | 0 | 0 | 0 |
10/07/2024 |
55.40
|
313,600 | 53 | 55.60 | 52.20 | 54,200 | 4,300 | 2.7 |
09/07/2024 |
52
|
175,900 | 52.50 | 52.50 | 51.10 | 4,000 | 28,114 | -1.3 |
08/07/2024 |
52
|
77,200 | 50.30 | 52 | 50.30 | 5,500 | 3,900 | 0.1 |
05/07/2024 |
50.30
|
29,900 | 51.30 | 51.30 | 50 | 900 | 900 | 0.0 |
04/07/2024 |
51.30
|
102,400 | 50.90 | 51.30 | 49.90 | 7,200 | 1,100 | 0.3 |
03/07/2024 |
50.90
|
36,800 | 49.15 | 50.90 | 49.10 | 8,700 | 200 | 0.4 |
02/07/2024 |
49.10
|
22,200 | 49.50 | 49.90 | 49.10 | 0 | 200 | -0.0 |
01/07/2024 |
49.05
|
7,500 | 51 | 51 | 48.70 | 800 | 3,500 | -0.1 |
28/06/2024 |
51
|
52,900 | 47 | 51 | 47 | 15,400 | 3,390 | 0.6 |
27/06/2024 |
50
|
32,600 | 50.50 | 50.80 | 50 | 0 | 2,900 | -0.1 |
26/06/2024 |
51.10
|
34,500 | 50 | 53.10 | 50 | 2,700 | 3,400 | -0.0 |
25/06/2024 |
50.50
|
61,900 | 49.10 | 51.60 | 49.10 | 3,300 | 16,400 | -0.7 |
24/06/2024 |
51.60
|
180,600 | 55.10 | 55.10 | 51.60 | 6,200 | 100 | 0.3 |
21/06/2024 |
55.40
|
114,100 | 55.40 | 55.50 | 54.70 | 2,800 | 12,100 | -0.5 |
20/06/2024 |
55.40
|
233,100 | 53.80 | 57.30 | 53.80 | 21,200 | 1,500 | 1.1 |
19/06/2024 |
53.60
|
123,900 | 53.60 | 54 | 53.10 | 400 | 3,400 | -0.2 |
18/06/2024 |
53.60
|
61,100 | 54.90 | 54.90 | 53 | 100 | 0 | 0.0 |
17/06/2024 |
53.60
|
250,500 | 53 | 53.60 | 52.30 | 17,600 | 20,300 | -0.1 |
14/06/2024 |
53
|
268,300 | 52.30 | 54 | 52.30 | 500 | 3,100 | -0.1 |
13/06/2024 |
53
|
98,700 | 55 | 55 | 53 | 0 | 0 | 0 |
12/06/2024 |
54.30
|
453,200 | 51 | 54.30 | 51 | 18,200 | 0 | 1.0 |
11/06/2024 |
50.80
|
175,700 | 50.50 | 51 | 49.80 | 900 | 400 | 0.0 |
10/06/2024 |
50.50
|
379,800 | 51.80 | 53 | 50.50 | 3,500 | 1,800 | 0.1 |
07/06/2024 |
51.80
|
100,700 | 52 | 52.60 | 51.50 | 0 | 2,000 | -0.1 |
06/06/2024 |
52.70
|
48,700 | 53 | 54 | 52.30 | 100 | 1,600 | -0.1 |
05/06/2024 |
53
|
245,700 | 53.30 | 54 | 52.10 | 500 | 3,400 | -0.2 |
04/06/2024 |
53.80
|
127,800 | 52.50 | 55.90 | 52.50 | 1,000 | 2,700 | -0.1 |
03/06/2024 |
52.40
|
420,300 | 50 | 52.40 | 50 | 9,100 | 100 | 0.5 |
31/05/2024 |
49
|
86,000 | 48.10 | 51.30 | 48.10 | 7,500 | 0 | 0.4 |
30/05/2024 |
48
|
234,000 | 47 | 48 | 46 | 600 | 700 | -0.0 |
29/05/2024 |
46.70
|
122,100 | 46.10 | 47.90 | 45.50 | 2,300 | 100 | 0.1 |
28/05/2024 |
46.10
|
134,800 | 46.30 | 46.50 | 45 | 100 | 400 | -0.0 |
27/05/2024 |
46.20
|
123,100 | 45.10 | 47.80 | 45 | 100 | 3,000 | -0.1 |
24/05/2024 |
45.75
|
155,200 | 45.10 | 47 | 44.90 | 1,100 | 4,500 | -0.2 |
23/05/2024 |
44.80
|
141,000 | 45.90 | 46.40 | 44.60 | 3,900 | 3,800 | 0.0 |
22/05/2024 |
43.40
|
214,900 | 43.40 | 43.40 | 41.50 | 0 | 0 | 0 |
21/05/2024 |
40.60
|
202,100 | 39 | 40.60 | 38.60 | 1,400 | 4,800 | -0.1 |
20/05/2024 |
37.95
|
158,000 | 37.90 | 37.95 | 36 | 1,000 | 1,400 | -0.0 |
17/05/2024 |
35.50
|
129,300 | 34 | 35.50 | 34 | 0 | 0 | 0 |
16/05/2024 |
33.20
|
33,700 | 33 | 33.50 | 33 | 0 | 0 | 0 |
15/05/2024 |
32.45
|
34,400 | 32 | 32.45 | 31.95 | 0 | 0 | 0 |
14/05/2024 |
32
|
250,100 | 32 | 32.05 | 31.95 | 0 | 0 | 0 |
13/05/2024 |
32.20
|
33,100 | 32 | 32.35 | 32 | 100 | 0 | 0.0 |
10/05/2024 |
32
|
80,600 | 32 | 32.45 | 32 | 0 | 0 | 0 |
09/05/2024 |
32
|
111,600 | 32 | 32 | 31.90 | 0 | 0 | 0 |
08/05/2024 |
32
|
22,000 | 32 | 32 | 32 | 0 | 0 | 0 |
07/05/2024 |
32.50
|
0 | 32.50 | 32.50 | 32.50 | 0 | 0 | 0 |
06/05/2024 |
32.50
|
153,200 | 30.90 | 32.50 | 30.90 | 0 | 4,300 | -0.1 |
03/05/2024 |
31.95
|
100 | 31.95 | 31.95 | 31.95 | 0 | 0 | 0 |
02/05/2024 |
32
|
55,900 | 31.05 | 32 | 31 | 0 | 5,100 | -0.2 |
26/04/2024 |
33.25
|
700 | 31.50 | 33.25 | 31.50 | 0 | 0 | 0 |
25/04/2024 |
33.50
|
11,200 | 32 | 33.50 | 30.60 | 0 | 0 | 0 |