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 | -0.89% | 15,274,500 | 1,202,610 | 52.9 |
43.20
45.10
44.30
|
2 tháng
(2024-07-22) |
2.10 | 4.98% | 35,301,900 | 1,483,699 | 64.6 |
40.20
45.10
44.30
|
3 tháng
(2024-06-20) |
-2.60 | -5.54% | 79,675,500 | 1,277,629 | 55.0 |
40.20
49.20
44.30
|
6 tháng
(2024-03-22) |
8 | 22.04% | 182,746,800 | -22,122,416 | -876.9 |
35.30
49.20
44.30
|
12 tháng
(2023-09-25) |
11.34 | 34.43% | 235,651,800 | -28,441,157 | -1,113.2 |
31.71
49.20
44.30
|
24 tháng
(2022-09-29) |
9.12 | 25.93% | 310,226,395 | -42,403,138 | -1,668.1 |
30.55
49.20
44.30
|
36 tháng
(2021-10-04) |
11.41 | 34.68% | 359,785,124 | -47,628,863 | -1,891.2 |
30.55
49.20
44.30
|
60 tháng
(2019-10-15) |
12.91 | 41.14% | 467,967,143 | -47,549,314 | -1,859.8 |
17.82
49.20
44.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2024 |
44.30
|
1,083,500 | 43.70 | 44.60 | 43.40 | 206,300 | 44,600 | 7.1 |
17/09/2024 |
43.70
|
294,000 | 43.30 | 43.70 | 43.10 | 20,000 | 2,000 | 0.8 |
16/09/2024 |
43.20
|
597,600 | 43.40 | 43.80 | 43.10 | 113,000 | 16,700 | 4.2 |
13/09/2024 |
43.40
|
137,700 | 43.70 | 43.90 | 43.40 | 1,200 | 0 | 0.1 |
12/09/2024 |
43.80
|
431,900 | 43.60 | 43.90 | 43.20 | 78,400 | 1,000 | 3.4 |
11/09/2024 |
43.60
|
694,500 | 44.10 | 44.10 | 43.10 | 113,600 | 0 | 4.9 |
10/09/2024 |
43.80
|
1,414,600 | 44.20 | 44.30 | 43.80 | 146,800 | 2,000 | 6.4 |
09/09/2024 |
44
|
496,900 | 44 | 45 | 43.70 | 149,800 | 600 | 6.5 |
06/09/2024 |
43.90
|
450,600 | 44.30 | 44.30 | 43.60 | 1,100 | 102,200 | -4.4 |
05/09/2024 |
44.10
|
689,800 | 44 | 44.80 | 43.80 | 200 | 300 | -0.0 |
04/09/2024 |
43.80
|
723,600 | 44 | 44 | 43 | 102,900 | 58,100 | 2.0 |
30/08/2024 |
44
|
281,300 | 43.80 | 44.20 | 43.80 | 1,500 | 0 | 0.1 |
29/08/2024 |
44
|
418,700 | 43.90 | 44.10 | 43.60 | 110 | 10,500 | -0.5 |
28/08/2024 |
43.90
|
407,400 | 44.30 | 44.40 | 43.70 | 1,000 | 12,900 | -0.5 |
27/08/2024 |
44.20
|
757,900 | 44.20 | 44.30 | 43.70 | 151,300 | 0 | 6.6 |
26/08/2024 |
44.10
|
690,600 | 44.50 | 45.10 | 43.90 | 108,800 | 72,000 | 1.6 |
23/08/2024 |
44.70
|
469,000 | 45.10 | 45.30 | 44.40 | 0 | 13,900 | -0.6 |
22/08/2024 |
45.10
|
1,407,000 | 44.50 | 45.40 | 44.10 | 104,700 | 2,300 | 4.6 |
21/08/2024 |
44.50
|
867,700 | 44.50 | 44.90 | 44.30 | 40,400 | 1,800 | 1.7 |
20/08/2024 |
44.40
|
680,700 | 44.70 | 44.80 | 44 | 300 | 2,500 | -0.1 |
19/08/2024 |
44.70
|
2,279,500 | 43 | 44.70 | 43 | 222,200 | 17,600 | 9.0 |
16/08/2024 |
43
|
1,076,700 | 42.10 | 43.10 | 41.80 | 60,000 | 20,600 | 1.7 |
15/08/2024 |
41.70
|
916,100 | 42.70 | 43.70 | 41.60 | 12,700 | 0 | 0.5 |
14/08/2024 |
42.30
|
330,400 | 42.40 | 42.70 | 42.20 | 53,000 | 0 | 2.2 |
13/08/2024 |
42.40
|
467,800 | 42.60 | 42.70 | 42.20 | 10,900 | 1,200 | 0.4 |
12/08/2024 |
42.60
|
872,200 | 41.60 | 42.80 | 41.60 | 100 | 600 | -0.0 |
09/08/2024 |
41.90
|
688,300 | 41.60 | 41.90 | 41.40 | 10,600 | 5,600 | 0.2 |
08/08/2024 |
41.50
|
701,800 | 41.80 | 41.80 | 41.10 | 2,000 | 1,000 | 0.0 |
07/08/2024 |
41.80
|
757,500 | 41.10 | 42 | 40.80 | 5,600 | 1,700 | 0.2 |
06/08/2024 |
41.10
|
1,091,500 | 40.70 | 41.30 | 40.30 | 400 | 200 | 0.0 |
05/08/2024 |
40.20
|
1,651,900 | 41.50 | 41.50 | 40 | 3,500 | 900 | 0.1 |
02/08/2024 |
41.80
|
1,196,800 | 41.10 | 41.90 | 40.60 | 2,200 | 3,500 | -0.1 |
01/08/2024 |
41.10
|
1,430,200 | 42.80 | 42.80 | 41 | 500 | 8,000 | -0.3 |
31/07/2024 |
42.80
|
744,400 | 42.70 | 43.10 | 41.90 | 200 | 0 | 0.0 |
30/07/2024 |
42.70
|
739,400 | 42.80 | 42.90 | 41.90 | 700 | 0 | 0.0 |
29/07/2024 |
42.70
|
533,800 | 43 | 43.10 | 42.70 | 100 | 0 | 0.0 |
26/07/2024 |
42.90
|
630,900 | 42.30 | 42.90 | 41.90 | 1,200 | 0 | 0.1 |
25/07/2024 |
42
|
422,900 | 41.80 | 42 | 41.20 | 1,839 | 0 | 0.1 |
24/07/2024 |
41.80
|
1,720,100 | 41.50 | 41.80 | 40.10 | 62,650 | 0 | 2.6 |
23/07/2024 |
41.50
|
1,696,300 | 42.60 | 42.70 | 40.90 | 105,900 | 500 | 4.4 |
22/07/2024 |
42.20
|
2,358,400 | 43.80 | 44 | 41.90 | 5,800 | 15,000 | -0.4 |
19/07/2024 |
43.80
|
1,053,300 | 44.30 | 44.80 | 43.60 | 1,700 | 85,000 | -3.7 |
18/07/2024 |
44.50
|
1,234,800 | 45 | 45 | 43.60 | 55,900 | 22,600 | 1.5 |
17/07/2024 |
44.20
|
3,108,800 | 46.50 | 46.80 | 43 | 82,000 | 41,500 | 1.8 |
16/07/2024 |
46.50
|
1,611,400 | 47 | 47.50 | 46.20 | 163,900 | 0 | 7.7 |
15/07/2024 |
46.80
|
1,334,800 | 45.90 | 46.80 | 45.90 | 137,400 | 2,400 | 6.3 |
12/07/2024 |
46
|
1,497,400 | 46.80 | 46.90 | 45.70 | 1,000 | 5,300 | -0.2 |
11/07/2024 |
46.50
|
1,819,800 | 46.40 | 47.70 | 46 | 202 | 15,000 | -0.7 |
10/07/2024 |
45.90
|
2,171,300 | 46.50 | 47 | 45.80 | 36,600 | 10,100 | 1.2 |
09/07/2024 |
46.50
|
2,474,000 | 45 | 47.30 | 44.90 | 4,600 | 600 | 0.2 |
08/07/2024 |
44.90
|
1,120,700 | 45.40 | 45.80 | 44.60 | 1,000 | 100 | 0.0 |
05/07/2024 |
45.30
|
1,192,600 | 44.80 | 45.80 | 44.80 | 10,500 | 13,100 | -0.1 |
04/07/2024 |
44.80
|
1,117,100 | 45 | 45 | 44.10 | 187,700 | 2,600 | 8.3 |
03/07/2024 |
44.60
|
1,235,100 | 44.70 | 45.10 | 44.30 | 136,100 | 2,000 | 6.0 |
02/07/2024 |
44.50
|
1,163,900 | 43.60 | 45 | 43.50 | 18,008 | 19,600 | -0.1 |
01/07/2024 |
43.40
|
1,669,000 | 44.50 | 44.60 | 42.90 | 6,270 | 212,302 | -8.9 |
28/06/2024 |
44.30
|
3,887,900 | 45.90 | 46 | 43.60 | 10,700 | 300 | 0.5 |
27/06/2024 |
45.40
|
1,666,400 | 46.70 | 46.70 | 45 | 500 | 800 | -0.0 |
26/06/2024 |
46.60
|
1,509,500 | 45.90 | 46.90 | 45.60 | 42,702 | 7,200 | 1.6 |
25/06/2024 |
45.90
|
3,109,500 | 46.90 | 47.10 | 45.20 | 7,350 | 544,100 | -24.6 |
24/06/2024 |
46.90
|
3,927,800 | 49.20 | 49.90 | 46.60 | 3,300 | 17,800 | -0.7 |
21/06/2024 |
49.20
|
4,492,900 | 47 | 50.90 | 47 | 0 | 143,500 | -7.1 |
20/06/2024 |
46.90
|
1,975,600 | 45.70 | 47.90 | 45.70 | 32,400 | 0 | 1.5 |
19/06/2024 |
47.30
|
1,507,300 | 48 | 48.20 | 47 | 10,000 | 100,000 | -4.3 |
18/06/2024 |
48
|
2,257,800 | 47.30 | 48.50 | 47.20 | 5,800 | 30,800 | -1.2 |
17/06/2024 |
47.30
|
1,955,000 | 47.40 | 48.10 | 46.80 | 8,800 | 20,000 | -0.5 |
14/06/2024 |
47.10
|
4,126,600 | 46.10 | 48.50 | 46 | 157,100 | 131,700 | 1.2 |
13/06/2024 |
46.10
|
3,373,400 | 46 | 46.50 | 44.80 | 19,700 | 515,000 | -22.6 |
12/06/2024 |
46.20
|
7,460,300 | 46.50 | 46.50 | 44.60 | 23,100 | 1,462,500 | -66.0 |
11/06/2024 |
47.50
|
1,873,000 | 47.20 | 48.30 | 46.70 | 6,500 | 36,400 | -1.4 |
10/06/2024 |
47.10
|
3,625,500 | 48.20 | 48.50 | 46.70 | 40,000 | 431,100 | -18.6 |
07/06/2024 |
48.20
|
2,608,600 | 48 | 49.50 | 47.70 | 0 | 0 | 0 |
06/06/2024 |
48.80
|
4,403,800 | 46 | 49.40 | 45.70 | 2,300 | 57,000 | -2.6 |
05/06/2024 |
45.70
|
4,831,800 | 44.50 | 46.20 | 44 | 8,300 | 54,900 | -2.1 |
04/06/2024 |
44.10
|
3,911,400 | 44.80 | 46.20 | 43.80 | 3,100 | 670,100 | -29.4 |
03/06/2024 |
44.50
|
1,807,500 | 43.70 | 45.40 | 43.70 | 2,400 | 67,600 | -2.9 |
31/05/2024 |
44
|
2,205,300 | 44.60 | 45.30 | 43.90 | 1,500 | 420,200 | -18.6 |
30/05/2024 |
44.70
|
4,317,200 | 44 | 45.20 | 42.50 | 85,200 | 45,400 | 1.7 |
29/05/2024 |
43.90
|
3,502,200 | 45.20 | 45.70 | 43.60 | 8,800 | 50,000 | -1.9 |
28/05/2024 |
45.20
|
3,175,100 | 45.70 | 46.70 | 44.30 | 1,000 | 187,600 | -8.4 |
27/05/2024 |
45.70
|
3,428,900 | 43 | 46.50 | 43 | 2,200 | 298,300 | -13.4 |
24/05/2024 |
42.50
|
3,529,600 | 42 | 44.40 | 41.70 | 6,400 | 39,000 | -1.4 |
23/05/2024 |
42.10
|
3,193,100 | 40 | 42.90 | 39.80 | 5,210 | 103,001 | -4.0 |
22/05/2024 |
40
|
3,260,400 | 39.60 | 41.60 | 39.50 | 104,950 | 1,886,700 | -71.1 |
21/05/2024 |
39.50
|
11,780,600 | 38.50 | 40.70 | 38.20 | 462,900 | 9,892,800 | -370.8 |
20/05/2024 |
38.50
|
4,187,000 | 37.10 | 38.70 | 37.10 | 14,700 | 2,532,900 | -96.1 |
17/05/2024 |
37.30
|
1,347,000 | 37.50 | 37.70 | 36.90 | 10,600 | 1,096,140 | -40.3 |
16/05/2024 |
37.70
|
750,900 | 37.20 | 37.70 | 37.10 | 60,710 | 552,400 | -18.4 |
15/05/2024 |
37
|
1,413,600 | 37.50 | 37.50 | 36.90 | 20,000 | 633,100 | -22.7 |
14/05/2024 |
37.30
|
754,600 | 37.80 | 38.10 | 37.10 | 1,300 | 407,400 | -15.2 |
13/05/2024 |
37.80
|
2,629,500 | 36.50 | 39.50 | 36.50 | 201 | 1,403,400 | -53.5 |
10/05/2024 |
36.50
|
199,400 | 36.50 | 36.70 | 36.50 | 6,800 | 75,900 | -2.5 |
09/05/2024 |
36.50
|
549,000 | 36.70 | 36.70 | 36.20 | 20,400 | 391,700 | -13.5 |
08/05/2024 |
36.70
|
170,800 | 36.90 | 37 | 36.50 | 20,000 | 20,000 | 0 |
07/05/2024 |
36.90
|
163,700 | 37 | 37 | 36.70 | 36,100 | 18,500 | 0.6 |
06/05/2024 |
36.90
|
181,200 | 36.80 | 37.20 | 36.80 | 46 | 3,200 | -0.1 |
03/05/2024 |
36.80
|
243,100 | 36.60 | 36.90 | 36.50 | 11,600 | 0 | 0.4 |
02/05/2024 |
36.60
|
439,700 | 35.60 | 36.80 | 35.50 | 28,100 | 19,600 | 0.3 |
26/04/2024 |
35.60
|
174,100 | 35.40 | 35.60 | 35.20 | 1,000 | 15,000 | -0.5 |
25/04/2024 |
35.30
|
237,700 | 35.60 | 35.60 | 35.20 | 57,000 | 199,050 | -5.0 |