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) |
18.10 | 62.63% | 7,991,500 | 255,800 | 8.7 |
28.90
49.25
47
|
2 tháng
(2024-07-22) |
18.05 | 62.35% | 10,828,900 | 258,200 | 8.8 |
25.50
49.25
47
|
3 tháng
(2024-06-20) |
17.10 | 57.19% | 15,096,300 | 280,300 | 9.5 |
25.50
49.25
47
|
6 tháng
(2024-03-22) |
26.15 | 125.42% | 22,450,300 | 287,000 | 9.6 |
19.70
49.25
47
|
12 tháng
(2023-09-25) |
27.39 | 139.71% | 27,259,600 | 287,700 | 9.6 |
16.80
49.25
47
|
24 tháng
(2022-09-29) |
29.11 | 162.66% | 39,872,900 | 292,495 | 9.3 |
10.23
49.25
47
|
36 tháng
(2021-10-04) |
27.78 | 144.56% | 69,592,800 | 294,295 | 10.0 |
10.23
49.25
47
|
60 tháng
(2019-10-15) |
36.26 | 337.54% | 84,398,300 | 290,005 | 10.0 |
8.66
49.25
47
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2024 |
47
|
325,600 | 46.95 | 47.90 | 46.35 | 15,600 | 20,100 | -0.2 |
17/09/2024 |
45.85
|
279,300 | 47.75 | 49.45 | 45.85 | 18,000 | 45,200 | -1.3 |
16/09/2024 |
49.25
|
380,500 | 47 | 49.40 | 46.75 | 0 | 0 | 0 |
13/09/2024 |
46.65
|
439,900 | 46.65 | 46.65 | 44 | 81,400 | 2,600 | 3.6 |
12/09/2024 |
43.60
|
226,400 | 48.50 | 48.50 | 43.60 | 12,400 | 43,100 | -1.5 |
11/09/2024 |
46.85
|
206,800 | 43.90 | 46.90 | 43.90 | 18,200 | 42,400 | -1.1 |
10/09/2024 |
43.90
|
500,900 | 42.50 | 44 | 41.50 | 39,900 | 17,200 | 1.0 |
09/09/2024 |
41.80
|
367,600 | 39.55 | 41.80 | 39.05 | 15,900 | 24,700 | -0.4 |
06/09/2024 |
39.55
|
244,100 | 37.05 | 39.55 | 37.05 | 13,100 | 41,300 | -1.1 |
05/09/2024 |
37
|
815,600 | 36.40 | 37.90 | 36.40 | 52,200 | 11,700 | 1.5 |
04/09/2024 |
39.10
|
39,600 | 39.10 | 39.10 | 39.10 | 0 | 0 | 0 |
30/08/2024 |
42
|
304,800 | 42.50 | 42.50 | 41.15 | 6,600 | 47,100 | -1.7 |
29/08/2024 |
40.30
|
620,200 | 37.75 | 40.30 | 37.75 | 59,200 | 37,900 | 0.9 |
28/08/2024 |
37.70
|
353,700 | 36.90 | 38.30 | 36.20 | 36,700 | 1,600 | 1.3 |
27/08/2024 |
36.75
|
239,600 | 37 | 37.50 | 36.60 | 36,700 | 0 | 1.4 |
26/08/2024 |
37.25
|
266,300 | 38.40 | 38.40 | 36.05 | 34,100 | 25,600 | 0.3 |
23/08/2024 |
37.20
|
543,900 | 34.10 | 37.50 | 34.10 | 58,400 | 18,300 | 1.5 |
22/08/2024 |
35.30
|
1,055,500 | 33.50 | 35.35 | 33.30 | 91,400 | 13,200 | 2.7 |
21/08/2024 |
33.05
|
449,300 | 31.90 | 33.05 | 31.20 | 50,000 | 19,500 | 1.0 |
20/08/2024 |
30.90
|
238,400 | 29.75 | 30.90 | 29.70 | 20,700 | 0 | 0.6 |
19/08/2024 |
28.90
|
93,500 | 28.90 | 30 | 28.70 | 12,000 | 5,200 | 0.2 |
16/08/2024 |
28.90
|
285,200 | 28.20 | 29.15 | 27.65 | 24,500 | 19,200 | 0.2 |
15/08/2024 |
27.25
|
271,800 | 25.60 | 27.25 | 25.60 | 0 | 3,300 | -0.1 |
14/08/2024 |
25.50
|
106,600 | 26.85 | 26.85 | 25.50 | 400 | 1,800 | -0.0 |
13/08/2024 |
26.25
|
165,800 | 27.05 | 27.10 | 26.10 | 16,200 | 5,300 | 0.3 |
12/08/2024 |
27
|
208,000 | 27.70 | 28.55 | 26.90 | 3,500 | 5,300 | -0.0 |
09/08/2024 |
28.10
|
62,400 | 27.80 | 28.50 | 27 | 4,600 | 600 | 0.1 |
08/08/2024 |
26.85
|
110,500 | 28 | 28.20 | 26.80 | 1,300 | 5,900 | -0.1 |
07/08/2024 |
27.65
|
172,300 | 27.10 | 28.20 | 27.10 | 14,000 | 5,400 | 0.2 |
06/08/2024 |
26.65
|
86,900 | 26.40 | 26.75 | 25.85 | 400 | 3,300 | -0.1 |
05/08/2024 |
26.50
|
147,200 | 27.20 | 27.20 | 25.35 | 200 | 11,800 | -0.3 |
02/08/2024 |
27.25
|
94,600 | 26 | 27.25 | 25.65 | 7,700 | 3,600 | 0.1 |
01/08/2024 |
26.80
|
129,000 | 27.80 | 27.80 | 26.25 | 300 | 7,200 | -0.2 |
31/07/2024 |
27.80
|
125,400 | 27.90 | 28.50 | 27 | 10,400 | 16,500 | -0.2 |
30/07/2024 |
26.80
|
117,000 | 28.05 | 28.05 | 26.75 | 3,700 | 18,000 | -0.4 |
29/07/2024 |
27.80
|
80,500 | 26.70 | 28.85 | 26.70 | 2,300 | 13,400 | -0.3 |
26/07/2024 |
28.20
|
69,400 | 28.70 | 28.70 | 27.45 | 3,300 | 6,800 | -0.1 |
25/07/2024 |
28.10
|
51,300 | 28 | 28.10 | 27.10 | 3,900 | 1,400 | 0.1 |
24/07/2024 |
28.10
|
290,200 | 27.50 | 28.70 | 26.15 | 41,100 | 3,100 | 1.0 |
23/07/2024 |
27.70
|
80,100 | 28.85 | 29.40 | 27.70 | 1,400 | 3,600 | -0.1 |
22/07/2024 |
28.95
|
183,200 | 29.05 | 29.65 | 28.30 | 2,700 | 4,000 | -0.0 |
19/07/2024 |
29.05
|
54,600 | 29.90 | 29.90 | 28 | 1,400 | 3,400 | -0.1 |
18/07/2024 |
29.10
|
259,700 | 29.10 | 29.10 | 26.90 | 2,500 | 22,700 | -0.6 |
17/07/2024 |
28.90
|
179,300 | 30.75 | 30.85 | 28.60 | 700 | 4,400 | -0.1 |
16/07/2024 |
30.65
|
152,600 | 30.70 | 32 | 30.65 | 7,500 | 2,600 | 0.2 |
15/07/2024 |
30.70
|
104,100 | 31.10 | 31.10 | 30.70 | 3,900 | 0 | 0.1 |
12/07/2024 |
31.10
|
417,600 | 29.15 | 31.15 | 29.15 | 14,500 | 0 | 0.4 |
11/07/2024 |
29.15
|
139,500 | 29.10 | 30 | 29.10 | 0 | 0 | 0 |
10/07/2024 |
29.10
|
88,300 | 29.05 | 29.70 | 28.80 | 5,400 | 600 | 0.1 |
09/07/2024 |
29.10
|
145,800 | 28.20 | 30 | 28.20 | 5,300 | 2,800 | 0.1 |
08/07/2024 |
28.50
|
291,100 | 29.85 | 29.95 | 28.50 | 1,100 | 0 | 0.0 |
05/07/2024 |
29.85
|
284,300 | 29.30 | 30.70 | 29 | 18,700 | 0 | 0.6 |
04/07/2024 |
29.15
|
258,600 | 28.80 | 29.40 | 28.80 | 5,000 | 0 | 0.1 |
03/07/2024 |
29.15
|
133,800 | 29.30 | 29.50 | 28.60 | 0 | 0 | 0 |
02/07/2024 |
29.20
|
73,000 | 29.50 | 29.50 | 29.20 | 0 | 0 | 0 |
01/07/2024 |
29.30
|
115,400 | 30.50 | 30.50 | 29.30 | 0 | 14,400 | -0.4 |
28/06/2024 |
29.15
|
190,000 | 30 | 30.30 | 29.10 | 0 | 4,400 | -0.1 |
27/06/2024 |
29.50
|
165,700 | 30.10 | 30.40 | 29.30 | 0 | 200 | -0.0 |
26/06/2024 |
30.35
|
208,800 | 29.70 | 31 | 29.70 | 0 | 3,600 | -0.1 |
25/06/2024 |
30.55
|
134,000 | 30.55 | 31 | 30.55 | 0 | 0 | 0 |
24/06/2024 |
30.95
|
474,900 | 31.45 | 32.15 | 30.45 | 19,000 | 3,800 | 0.5 |
21/06/2024 |
30.95
|
209,500 | 30.60 | 30.95 | 29.70 | 3,600 | 500 | 0.1 |
20/06/2024 |
29.90
|
186,800 | 30.50 | 32 | 29.80 | 0 | 3,100 | -0.1 |
19/06/2024 |
30.50
|
121,200 | 31.50 | 32 | 30.10 | 0 | 0 | 0 |
18/06/2024 |
30.95
|
211,200 | 30.80 | 31.90 | 30.35 | 3,800 | 2,500 | 0.0 |
17/06/2024 |
30.80
|
441,800 | 31 | 31 | 30.10 | 3,100 | 1,800 | 0.0 |
14/06/2024 |
29
|
617,300 | 31.85 | 33.25 | 29 | 0 | 0 | 0 |
13/06/2024 |
31.10
|
525,100 | 29.95 | 31.10 | 29.90 | 0 | 0 | 0 |
12/06/2024 |
29.10
|
493,200 | 28.55 | 29.50 | 28.15 | 1,800 | 100 | 0.0 |
11/06/2024 |
28.20
|
81,600 | 29 | 29 | 27.60 | 0 | 700 | -0.0 |
10/06/2024 |
28.20
|
343,600 | 26.40 | 28.20 | 26.40 | 2,300 | 800 | 0.0 |
07/06/2024 |
26.40
|
357,300 | 28.45 | 28.45 | 26.25 | 300 | 0 | 0.0 |
06/06/2024 |
28.20
|
200,400 | 29 | 29.05 | 27.20 | 0 | 3,400 | -0.1 |
05/06/2024 |
27.15
|
577,300 | 25.80 | 27.15 | 25.40 | 1,000 | 500 | 0.0 |
04/06/2024 |
25.40
|
195,000 | 26.50 | 26.50 | 25.25 | 0 | 1,000 | -0.0 |
03/06/2024 |
26.10
|
201,600 | 25.20 | 26.80 | 25.20 | 3,400 | 2,800 | 0.0 |
31/05/2024 |
25.20
|
503,700 | 24.75 | 26.20 | 24.70 | 0 | 2,500 | -0.1 |
30/05/2024 |
24.50
|
272,100 | 23.75 | 24.75 | 23.75 | 100 | 100 | 0 |
29/05/2024 |
23.75
|
233,500 | 22.35 | 23.75 | 22.20 | 3,700 | 1,600 | 0.0 |
28/05/2024 |
22.20
|
22,200 | 21.55 | 22.20 | 21.55 | 0 | 2,100 | -0.0 |
27/05/2024 |
22.30
|
38,600 | 21.60 | 22.50 | 21.30 | 100 | 0 | 0.0 |
24/05/2024 |
21.50
|
61,800 | 22.95 | 22.95 | 21.25 | 1,300 | 1,700 | -0.0 |
23/05/2024 |
22.50
|
65,700 | 22.20 | 22.90 | 22.20 | 0 | 0 | 0 |
22/05/2024 |
22
|
88,400 | 21.70 | 22.50 | 20.90 | 0 | 700 | -0.0 |
21/05/2024 |
21.30
|
41,200 | 21.20 | 21.40 | 20.80 | 0 | 0 | 0 |
20/05/2024 |
21.20
|
42,900 | 21.50 | 21.50 | 21.20 | 500 | 400 | 0.0 |
17/05/2024 |
21.50
|
39,300 | 21.50 | 21.60 | 20.80 | 500 | 0 | 0.0 |
16/05/2024 |
21.45
|
30,000 | 21.15 | 21.80 | 21.10 | 0 | 0 | 0 |
15/05/2024 |
21.10
|
13,000 | 21.20 | 21.35 | 21 | 0 | 0 | 0 |
14/05/2024 |
21.20
|
45,800 | 20.95 | 21.50 | 20.95 | 1,600 | 0 | 0.0 |
13/05/2024 |
20.95
|
13,500 | 20.90 | 20.95 | 20.40 | 1,200 | 0 | 0.0 |
10/05/2024 |
20.95
|
29,900 | 21.10 | 21.10 | 20.60 | 0 | 1,800 | -0.0 |
09/05/2024 |
21
|
26,300 | 21 | 21.50 | 20.60 | 600 | 100 | 0.0 |
08/05/2024 |
20.90
|
28,500 | 20.55 | 21.85 | 20 | 600 | 0 | 0.0 |
07/05/2024 |
20.55
|
9,900 | 20.20 | 20.55 | 20.20 | 800 | 0 | 0.0 |
06/05/2024 |
20.55
|
16,700 | 20.05 | 20.80 | 20.05 | 1,100 | 0 | 0.0 |
03/05/2024 |
20
|
19,900 | 19.85 | 20.20 | 19.85 | 200 | 100 | 0.0 |
02/05/2024 |
19.70
|
40,400 | 20.20 | 20.40 | 19.70 | 300 | 200 | 0.0 |
26/04/2024 |
20.15
|
34,800 | 19.60 | 20.35 | 19.60 | 300 | 0 | 0.0 |
25/04/2024 |
20
|
11,000 | 20.45 | 20.45 | 19.90 | 0 | 300 | -0.0 |