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) |
-0.10 | -0.25% | 44,214,900 | 3,143,665 | 126.9 |
40
40.80
40.20
|
2 tháng
(2024-07-22) |
-0.80 | -1.95% | 98,404,900 | 3,798,523 | 149.8 |
37.80
41.80
40.20
|
3 tháng
(2024-06-20) |
-3.10 | -7.16% | 167,665,200 | 8,442,562 | 335.9 |
37.80
44.20
40.20
|
6 tháng
(2024-03-22) |
1.70 | 4.42% | 592,765,000 | 25,402,108 | 1,003.0 |
37.80
45.80
40.20
|
12 tháng
(2023-09-25) |
5.26 | 15.05% | 1,293,350,200 | 10,781,721 | 430.8 |
33
45.80
40.20
|
24 tháng
(2022-09-29) |
18.12 | 82.04% | 2,843,356,711 | 54,536,372 | 1,386.2 |
17.67
45.80
40.20
|
36 tháng
(2021-10-04) |
13.61 | 51.18% | 5,247,370,285 | 67,644,905 | 1,713.3 |
17.67
45.80
40.20
|
60 tháng
(2019-10-15) |
24.26 | 152.20% | 8,817,837,117 | -903,892 | 704.7 |
7.71
45.80
40.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2024 |
40.20
|
976,700 | 40 | 40.50 | 40 | 95,900 | 8,100 | 3.3 |
17/09/2024 |
40
|
1,601,000 | 39.10 | 40.10 | 38.50 | 416,200 | 11,200 | 16.1 |
16/09/2024 |
40
|
1,840,600 | 40.40 | 40.60 | 39.70 | 825,000 | 62,400 | 30.6 |
13/09/2024 |
40.40
|
1,001,200 | 36.70 | 40.70 | 36.70 | 135,800 | 167,000 | -0.9 |
12/09/2024 |
40.70
|
1,269,800 | 40.60 | 40.80 | 40.30 | 428,000 | 201,900 | 9.2 |
11/09/2024 |
40.50
|
1,098,400 | 40.50 | 40.50 | 40 | 134,000 | 109,900 | 1.0 |
10/09/2024 |
40.70
|
1,865,600 | 40.70 | 41 | 40.30 | 784,640 | 271,000 | 20.9 |
09/09/2024 |
40.70
|
2,853,300 | 40.50 | 41.70 | 40.30 | 665,210 | 661,600 | 0.2 |
06/09/2024 |
40.50
|
2,353,800 | 39 | 40.60 | 37.30 | 860,650 | 50,000 | 32.6 |
05/09/2024 |
40
|
1,670,500 | 40.10 | 40.50 | 39 | 622,100 | 1,700 | 24.8 |
04/09/2024 |
40.40
|
2,822,300 | 40.80 | 40.90 | 40 | 575,200 | 406,200 | 6.9 |
30/08/2024 |
40.80
|
2,094,400 | 40.90 | 40.90 | 40 | 824,465 | 356,900 | 19.1 |
29/08/2024 |
40.20
|
1,235,800 | 36.20 | 40.40 | 36.20 | 309,600 | 0 | 12.4 |
28/08/2024 |
40.20
|
1,765,600 | 36.20 | 40.70 | 36.20 | 245,200 | 79,700 | 6.7 |
27/08/2024 |
40.20
|
1,622,300 | 40.50 | 40.70 | 40.20 | 0 | 0 | 0 |
26/08/2024 |
40.20
|
2,809,200 | 40.70 | 41.20 | 40.20 | 174,400 | 625,600 | -18.4 |
23/08/2024 |
40.40
|
3,047,800 | 36.60 | 40.60 | 36.60 | 792,900 | 793,000 | 0.1 |
22/08/2024 |
40.60
|
2,535,200 | 40.70 | 40.90 | 40.10 | 467,300 | 884,600 | -16.7 |
21/08/2024 |
40.70
|
4,756,500 | 40.30 | 41.60 | 40.30 | 187,400 | 894,100 | -28.9 |
20/08/2024 |
40.30
|
2,163,700 | 37 | 40.30 | 36.30 | 362,400 | 263,300 | 4.1 |
19/08/2024 |
40.30
|
2,831,200 | 39.60 | 40.60 | 39.40 | 93,400 | 2,100 | 3.6 |
16/08/2024 |
39.60
|
3,420,000 | 34.90 | 39.80 | 34.90 | 194,100 | 77,000 | 4.6 |
15/08/2024 |
38.70
|
1,801,200 | 38.80 | 38.80 | 38.20 | 503,000 | 41,700 | 17.9 |
14/08/2024 |
39
|
1,833,600 | 38.50 | 39.30 | 38.50 | 530,300 | 182,500 | 13.6 |
13/08/2024 |
39.30
|
2,464,500 | 39.40 | 39.70 | 38.40 | 447,600 | 298,800 | 5.9 |
12/08/2024 |
39.20
|
1,760,200 | 38.60 | 39.20 | 38.60 | 377,900 | 25,742 | 13.8 |
09/08/2024 |
38.60
|
2,823,300 | 37.30 | 38.60 | 37.30 | 328,400 | 974,700 | -24.6 |
08/08/2024 |
38
|
1,775,500 | 34.70 | 38.50 | 34.60 | 300,000 | 155,900 | 5.4 |
07/08/2024 |
38.40
|
1,684,500 | 37 | 38.50 | 37 | 438,700 | 69,800 | 14.1 |
06/08/2024 |
38.40
|
2,514,100 | 38 | 38.50 | 37.30 | 503,700 | 64,800 | 16.9 |
05/08/2024 |
37.80
|
7,018,600 | 40 | 40 | 36.20 | 938,700 | 1,219,100 | -10.8 |
02/08/2024 |
40
|
2,972,400 | 39.80 | 40.20 | 39.10 | 379,100 | 298,800 | 3.2 |
01/08/2024 |
40
|
5,302,500 | 40.20 | 41.30 | 39.60 | 525,100 | 497,000 | 1.0 |
31/07/2024 |
40.60
|
2,438,700 | 40.70 | 41.40 | 40.50 | 211,900 | 439,100 | -9.3 |
30/07/2024 |
40.70
|
1,887,800 | 41.40 | 41.50 | 40.50 | 229,600 | 374,100 | -5.9 |
29/07/2024 |
41.20
|
2,563,600 | 41.50 | 41.90 | 40.90 | 1,700 | 917,100 | -37.8 |
26/07/2024 |
41.80
|
2,541,400 | 41.10 | 41.80 | 40.80 | 73,400 | 790,300 | -29.4 |
25/07/2024 |
41
|
1,495,400 | 40.70 | 41 | 40.30 | 386,200 | 38,600 | 14.2 |
24/07/2024 |
41
|
2,684,500 | 40.50 | 41.30 | 40 | 541,700 | 21,400 | 21.1 |
23/07/2024 |
40.50
|
2,214,800 | 41.10 | 41.40 | 40.40 | 222,100 | 94,900 | 5.1 |
22/07/2024 |
41
|
2,993,400 | 42.30 | 42.30 | 40.70 | 367,300 | 264,300 | 4.2 |
19/07/2024 |
42.30
|
2,454,000 | 42.40 | 42.60 | 41.60 | 600,000 | 25,478 | 24.3 |
18/07/2024 |
42.40
|
2,188,700 | 41.90 | 42.40 | 41 | 300,900 | 170,981 | 5.6 |
17/07/2024 |
41.50
|
3,926,200 | 43.20 | 43.20 | 40 | 217,200 | 111,725 | 4.3 |
16/07/2024 |
43
|
1,364,500 | 43 | 43.30 | 42.50 | 219,990 | 170,184 | 2.2 |
15/07/2024 |
43
|
1,586,700 | 42.70 | 43.20 | 42.60 | 10,400 | 241,108 | -9.9 |
12/07/2024 |
42.70
|
2,256,900 | 43.10 | 43.40 | 42.60 | 200 | 9,992 | -0.4 |
11/07/2024 |
43
|
2,733,700 | 43.50 | 43.80 | 42.90 | 150,500 | 34,100 | 5.0 |
10/07/2024 |
43.40
|
2,581,900 | 44.20 | 44.40 | 43.30 | 75,000 | 10,955 | 2.8 |
09/07/2024 |
44.20
|
5,687,600 | 43.20 | 44.30 | 42.90 | 166,900 | 17,087 | 6.5 |
08/07/2024 |
43
|
2,780,600 | 42.70 | 43.20 | 42.30 | 180,000 | 20,973 | 6.8 |
05/07/2024 |
42.70
|
2,928,000 | 42.90 | 43 | 41.90 | 1,226,200 | 79,560 | 48.8 |
04/07/2024 |
42.50
|
2,499,300 | 42.20 | 42.60 | 41.90 | 550,000 | 145,575 | 17.2 |
03/07/2024 |
42.10
|
2,037,900 | 40 | 42.50 | 40 | 671,200 | 81,179 | 17.1 |
02/07/2024 |
42.30
|
3,521,900 | 41 | 42.30 | 41 | 626,200 | 37,680 | 24.7 |
01/07/2024 |
41
|
2,193,300 | 40.60 | 41.20 | 40.30 | 262,400 | 288,557 | -1.1 |
28/06/2024 |
40.60
|
3,336,800 | 41.20 | 41.60 | 40.10 | 574,900 | 166,643 | 16.6 |
27/06/2024 |
41.20
|
1,897,700 | 41.70 | 41.70 | 41.20 | 0 | 112,101 | -4.6 |
26/06/2024 |
41.70
|
3,685,400 | 41.70 | 41.70 | 40.80 | 664,300 | 56,476 | 25.2 |
25/06/2024 |
41.70
|
3,125,100 | 42 | 42 | 41.10 | 870,900 | 251,092 | 25.8 |
24/06/2024 |
41.40
|
7,429,500 | 43.10 | 43.50 | 40.60 | 467,700 | 86,753 | 15.7 |
21/06/2024 |
43
|
3,921,500 | 43.60 | 43.60 | 43 | 616,900 | 925,579 | -13.4 |
20/06/2024 |
43.30
|
5,123,100 | 43.70 | 44.20 | 43 | 400,000 | 1,163,973 | -33.1 |
19/06/2024 |
43.60
|
2,960,500 | 43.80 | 44 | 43.30 | 300,500 | 546,606 | -10.7 |
18/06/2024 |
43.60
|
3,306,100 | 43.10 | 43.80 | 43.10 | 213,900 | 328,900 | -5.0 |
17/06/2024 |
43.10
|
4,683,800 | 46.80 | 46.80 | 43 | 8,200 | 323,400 | -13.7 |
14/06/2024 |
43.70
|
7,003,900 | 47.30 | 47.30 | 43.70 | 476,200 | 428,200 | 1.8 |
13/06/2024 |
45.30
|
5,865,200 | 40.90 | 45.90 | 40.90 | 740,400 | 407,200 | 15.0 |
12/06/2024 |
45.40
|
5,576,300 | 44.60 | 45.50 | 44.60 | 1,075,557 | 42,100 | 46.7 |
11/06/2024 |
44.50
|
3,676,300 | 44.30 | 45 | 44 | 24,202 | 62,279 | -1.7 |
10/06/2024 |
44.10
|
4,405,700 | 43.90 | 45 | 43.70 | 256,714 | 572,310 | -14.0 |
07/06/2024 |
43.90
|
3,395,000 | 43.80 | 44.50 | 43.60 | 0 | 0 | 0 |
06/06/2024 |
43.60
|
3,042,200 | 43.20 | 44.40 | 43.20 | 335,300 | 780 | 14.7 |
05/06/2024 |
43.50
|
4,263,400 | 44.30 | 44.60 | 43.40 | 10,500 | 103,385 | -4.0 |
04/06/2024 |
44.20
|
5,841,400 | 44 | 45.20 | 43.60 | 100 | 213,113 | -9.5 |
03/06/2024 |
43.80
|
5,161,400 | 43.50 | 44.40 | 43.30 | 128,630 | 137,456 | -0.4 |
31/05/2024 |
43.40
|
4,015,400 | 43 | 44 | 43 | 141,619 | 31,278 | 4.8 |
30/05/2024 |
43.90
|
8,009,800 | 44 | 44.20 | 40.10 | 644,070 | 192,821 | 19.3 |
29/05/2024 |
44.20
|
5,909,500 | 45.30 | 45.70 | 43.80 | 226,908 | 281,105 | -2.6 |
28/05/2024 |
45.30
|
4,121,100 | 42 | 45.80 | 42 | 197,600 | 115,487 | 3.7 |
27/05/2024 |
44.90
|
3,709,300 | 44.90 | 45 | 43.80 | 33,591 | 59,001 | -1.1 |
24/05/2024 |
43.90
|
11,086,600 | 45.80 | 46.70 | 43 | 478,200 | 1,055,052 | -26.5 |
23/05/2024 |
45.80
|
7,279,900 | 44.90 | 46.60 | 44.60 | 96,700 | 73,792 | 1.1 |
22/05/2024 |
45
|
6,043,800 | 45.80 | 45.80 | 44.10 | 384,600 | 208,948 | 7.7 |
21/05/2024 |
45.40
|
6,642,000 | 44.70 | 45.40 | 44.10 | 179,010 | 45,905 | 5.9 |
20/05/2024 |
44.70
|
6,300,300 | 46 | 48 | 44.60 | 23,380 | 152,486 | -5.9 |
17/05/2024 |
45.50
|
3,159,800 | 45.60 | 45.90 | 45.40 | 600 | 145,731 | -6.6 |
16/05/2024 |
45.60
|
10,930,000 | 44.30 | 46 | 43.70 | 489,500 | 14,475 | 21.2 |
15/05/2024 |
43.60
|
4,314,200 | 43.50 | 44.40 | 43.40 | 15,900 | 116,657 | -4.4 |
14/05/2024 |
43.50
|
3,781,100 | 43.60 | 44.30 | 43.30 | 5,200 | 549,769 | -23.8 |
13/05/2024 |
44.10
|
7,112,100 | 44 | 44.40 | 43.20 | 4,153 | 1,369,035 | -59.6 |
10/05/2024 |
43.90
|
11,066,500 | 42.50 | 44.40 | 42.10 | 283,800 | 14,152 | 11.7 |
09/05/2024 |
42.50
|
4,064,900 | 43.10 | 43.60 | 42.20 | 54,800 | 23,500 | 1.3 |
08/05/2024 |
43
|
15,648,400 | 40.70 | 43.80 | 40 | 366,700 | 371,845 | 0.2 |
07/05/2024 |
40.80
|
3,553,000 | 40.80 | 41 | 40.30 | 375,900 | 102,200 | 11.1 |
06/05/2024 |
40.60
|
5,060,500 | 39.60 | 40.60 | 39.30 | 392,500 | 153,000 | 0 |
03/05/2024 |
39.40
|
6,113,600 | 39.10 | 40.20 | 39 | 1,232,000 | 1,181,000 | 2.1 |
02/05/2024 |
39.30
|
3,311,400 | 39.50 | 39.80 | 39.10 | 24,000 | 27,709 | -0.2 |
26/04/2024 |
39.70
|
7,497,200 | 39.20 | 40.30 | 38.50 | 2,404,400 | 4,200 | 95.2 |
25/04/2024 |
39.30
|
4,711,400 | 39.50 | 39.50 | 38.70 | 2,049,800 | 20,900 | 79.3 |