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 | 1.67% | 44,771,800 | -2,741,316 | -134.2 |
47.75
50.60
49.05
|
2 tháng
(2024-07-22) |
1 | 2.10% | 85,647,100 | -1,755,037 | -86.4 |
46
50.60
49.05
|
3 tháng
(2024-06-20) |
3.20 | 7.03% | 145,692,400 | 1,683,715 | 78.8 |
43.25
50.60
49.05
|
6 tháng
(2024-03-22) |
-5.50 | -10.15% | 249,482,600 | -7,386,293 | -370.9 |
43.25
54.20
49.05
|
12 tháng
(2023-09-25) |
8.68 | 21.69% | 415,608,000 | -5,120,227 | -290.2 |
35.50
54.40
49.05
|
24 tháng
(2022-09-29) |
18.97 | 63.82% | 755,988,600 | 9,444,005 | 261.4 |
25.29
54.40
49.05
|
36 tháng
(2021-10-04) |
21.38 | 78.26% | 1,278,095,700 | 22,584,422 | 864.0 |
25.29
54.40
49.05
|
60 tháng
(2019-10-15) |
20.58 | 73.20% | 2,224,201,020 | -26,695,418 | -1,126.7 |
21.27
54.40
49.05
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
49.25
|
1,356,100 | 49.20 | 49.40 | 48.80 | 21,400 | 279,217 | -10.4 |
18/09/2024 |
49.05
|
1,836,300 | 48.80 | 49.45 | 48.50 | 304,000 | 19,163 | 14.0 |
17/09/2024 |
48.70
|
1,363,300 | 47.80 | 48.70 | 47.50 | 744,800 | 705,905 | 1.9 |
16/09/2024 |
47.75
|
1,570,700 | 48.20 | 48.60 | 47.75 | 0 | 0 | 0 |
13/09/2024 |
48.20
|
747,400 | 48.20 | 48.55 | 48.20 | 17,500 | 156,905 | -6.7 |
12/09/2024 |
48.35
|
1,105,200 | 48.50 | 48.70 | 48.35 | 17,900 | 479,189 | -22.4 |
11/09/2024 |
48.30
|
1,405,800 | 48.45 | 48.65 | 48 | 26,799 | 110,946 | -4.1 |
10/09/2024 |
48.50
|
2,399,900 | 49.30 | 49.30 | 48.45 | 111,400 | 744,729 | -31.0 |
09/09/2024 |
49.05
|
1,202,400 | 49.20 | 49.55 | 48.90 | 17,200 | 457,691 | -21.6 |
06/09/2024 |
49.30
|
2,361,500 | 48.70 | 49.50 | 48.65 | 681,500 | 659,114 | 1.1 |
05/09/2024 |
48.70
|
1,899,400 | 48.75 | 49.50 | 48.60 | 172,800 | 432,800 | -12.7 |
04/09/2024 |
48.95
|
1,971,000 | 48.50 | 49.45 | 48.15 | 142,000 | 216,400 | -3.6 |
30/08/2024 |
48.90
|
1,798,000 | 49.55 | 49.70 | 48.90 | 42,321 | 775,407 | -36.0 |
29/08/2024 |
49.30
|
1,686,100 | 49.30 | 50.60 | 49.30 | 152,700 | 273,031 | -5.9 |
28/08/2024 |
49.60
|
1,206,100 | 49.60 | 50.30 | 49.50 | 72,700 | 98,113 | -1.3 |
27/08/2024 |
49.60
|
4,159,800 | 50.30 | 50.30 | 49.10 | 268,930 | 819,124 | -27.3 |
26/08/2024 |
50.20
|
2,246,500 | 50.80 | 50.90 | 50.10 | 160,800 | 487,700 | -16.5 |
23/08/2024 |
50.50
|
2,273,200 | 50.20 | 50.80 | 50.10 | 277,700 | 193,100 | 4.2 |
22/08/2024 |
50.30
|
2,738,000 | 51 | 51.30 | 49.90 | 59,827 | 479,839 | -21.1 |
21/08/2024 |
50.60
|
6,170,900 | 49.45 | 50.80 | 49.05 | 1,581,700 | 757,808 | 41.2 |
20/08/2024 |
49.15
|
4,359,400 | 48.30 | 49.20 | 48.15 | 868,600 | 110,800 | 37.1 |
19/08/2024 |
47.90
|
2,107,200 | 47.80 | 48.50 | 47.60 | 138,200 | 338,092 | -9.6 |
16/08/2024 |
47.50
|
2,382,200 | 46.75 | 48.05 | 46.75 | 240,200 | 454,668 | -10.2 |
15/08/2024 |
46.65
|
1,004,300 | 47.05 | 47.45 | 46.65 | 56,200 | 132,049 | -3.5 |
14/08/2024 |
47.05
|
1,703,800 | 46.80 | 47.75 | 46.80 | 178,300 | 191,635 | -0.6 |
13/08/2024 |
46.65
|
1,015,400 | 47 | 47.15 | 46.50 | 58,900 | 237,000 | -8.3 |
12/08/2024 |
46.80
|
1,358,400 | 46.70 | 47.35 | 46.50 | 290,100 | 146,739 | 6.7 |
09/08/2024 |
46.70
|
1,050,900 | 47 | 47 | 46.35 | 38,800 | 183,588 | -6.8 |
08/08/2024 |
46
|
1,424,000 | 46.50 | 46.80 | 45.70 | 238,200 | 435,000 | -9.1 |
07/08/2024 |
46.40
|
2,145,000 | 47.40 | 47.40 | 46 | 463,400 | 1,498,595 | -48.0 |
06/08/2024 |
46.75
|
1,806,100 | 46.40 | 47.65 | 45.85 | 719,114 | 739,500 | -0.7 |
05/08/2024 |
46.10
|
2,723,100 | 46.90 | 47.20 | 45 | 681,600 | 264,854 | 19.1 |
02/08/2024 |
47.75
|
1,968,800 | 46.50 | 47.75 | 46.50 | 912,800 | 151,943 | 35.6 |
01/08/2024 |
46.80
|
3,825,500 | 47.90 | 48.90 | 46.80 | 1,226,940 | 430,612 | 38.9 |
31/07/2024 |
47.60
|
3,161,200 | 47 | 48.40 | 46.90 | 640,000 | 433,500 | 9.8 |
30/07/2024 |
46.80
|
2,282,100 | 47.35 | 47.35 | 46.50 | 793,872 | 617,527 | 8.3 |
29/07/2024 |
47.10
|
1,045,400 | 46.35 | 47.25 | 46.35 | 325,200 | 87,600 | 11.2 |
26/07/2024 |
46.25
|
1,238,300 | 46.30 | 46.55 | 45.85 | 354,000 | 305,900 | 2.2 |
25/07/2024 |
46
|
1,465,000 | 46.45 | 46.45 | 45.50 | 634,475 | 241,271 | 18.0 |
24/07/2024 |
46.10
|
2,478,000 | 45 | 46.85 | 45 | 1,203,400 | 1,783,852 | -26.9 |
23/07/2024 |
46
|
3,359,700 | 47.80 | 48.25 | 44.50 | 1,314,200 | 746,037 | 26.6 |
22/07/2024 |
47.70
|
3,438,100 | 47.70 | 48.70 | 47.20 | 620,000 | 921,552 | -14.6 |
19/07/2024 |
47.70
|
3,082,700 | 48.80 | 49 | 47.50 | 10,600 | 328,665 | -15.3 |
18/07/2024 |
48.50
|
3,362,700 | 48.60 | 49.30 | 47.85 | 361,003 | 795,736 | -21.1 |
17/07/2024 |
48
|
7,855,000 | 47.90 | 50 | 47.55 | 716,600 | 786,800 | -3.4 |
16/07/2024 |
47.15
|
4,079,700 | 46.80 | 48.30 | 46.50 | 472,100 | 768,100 | -14.0 |
15/07/2024 |
46.55
|
1,185,400 | 47 | 47.05 | 46.30 | 381,300 | 53,709 | 15.4 |
12/07/2024 |
46.60
|
1,435,600 | 46.90 | 47.20 | 46.25 | 447,000 | 141,280 | 14.3 |
11/07/2024 |
46.80
|
1,293,700 | 47.45 | 47.45 | 46.80 | 0 | 0 | 0 |
10/07/2024 |
46.90
|
2,019,900 | 47.85 | 47.90 | 46.90 | 550,500 | 96,054 | 21.6 |
09/07/2024 |
47.50
|
2,572,300 | 47.50 | 48 | 46.90 | 1,176,800 | 212,585 | 45.8 |
08/07/2024 |
47
|
1,981,700 | 47.55 | 47.80 | 46.75 | 505,525 | 164,638 | 15.8 |
05/07/2024 |
47.30
|
4,622,000 | 47.35 | 48.20 | 47.10 | 1,614,300 | 430,115 | 56.8 |
04/07/2024 |
47.30
|
2,666,100 | 47 | 47.40 | 46.80 | 759,200 | 437,571 | 15.2 |
03/07/2024 |
47.20
|
4,601,800 | 46 | 47.20 | 45.55 | 2,039,200 | 392,900 | 77.0 |
02/07/2024 |
45.75
|
3,612,500 | 44.25 | 45.80 | 44.05 | 1,175,000 | 149,900 | 46.6 |
01/07/2024 |
43.90
|
1,236,800 | 43.30 | 43.90 | 43 | 275,200 | 449,400 | -7.5 |
28/06/2024 |
43.25
|
2,120,500 | 44.10 | 44.60 | 43.25 | 129,644 | 487,623 | -15.5 |
27/06/2024 |
44.10
|
1,573,600 | 44.70 | 45 | 44.10 | 69,513 | 454,952 | -17.1 |
26/06/2024 |
44.50
|
1,689,800 | 44.25 | 44.80 | 44 | 239,800 | 139,639 | 4.4 |
25/06/2024 |
44.20
|
2,891,100 | 45.40 | 45.70 | 43.55 | 225,300 | 764,149 | -24.1 |
24/06/2024 |
45
|
1,951,000 | 46 | 46.35 | 45 | 54,600 | 128,546 | -3.3 |
21/06/2024 |
45.60
|
1,540,200 | 45.60 | 46.45 | 45.55 | 393,117 | 283,071 | 5.2 |
20/06/2024 |
45.50
|
2,671,200 | 46 | 46.20 | 45.35 | 226,500 | 918,617 | -31.5 |
19/06/2024 |
46.10
|
2,599,500 | 46.80 | 46.80 | 45.85 | 234,800 | 257,334 | -1.0 |
18/06/2024 |
46.50
|
1,468,000 | 46.70 | 47.05 | 46.50 | 219,200 | 44,921 | 8.2 |
17/06/2024 |
46.50
|
2,812,800 | 47.50 | 47.50 | 46.50 | 43,200 | 422,600 | -17.8 |
14/06/2024 |
47.50
|
2,240,900 | 48.40 | 48.75 | 47.50 | 30,000 | 184,600 | -7.4 |
13/06/2024 |
48.35
|
2,615,400 | 48.35 | 48.35 | 47.90 | 0 | 0 | 0 |
12/06/2024 |
47.90
|
2,649,200 | 47.60 | 47.95 | 47 | 284,389 | 468,463 | -8.7 |
11/06/2024 |
47.35
|
2,535,500 | 47.80 | 47.85 | 47.20 | 249,800 | 259,162 | -0.4 |
10/06/2024 |
47.65
|
2,062,700 | 47.85 | 48.55 | 47.55 | 160,770 | 382,763 | -10.6 |
07/06/2024 |
47.75
|
1,233,400 | 48.10 | 48.30 | 47.70 | 25,120 | 105,349 | -3.8 |
06/06/2024 |
47.90
|
1,413,000 | 47.70 | 48.10 | 47.70 | 53,200 | 51,244 | 0.1 |
05/06/2024 |
47.65
|
1,799,400 | 47.90 | 48.20 | 47.65 | 425,600 | 196,810 | 10.9 |
04/06/2024 |
47.60
|
1,112,900 | 47.85 | 48.20 | 47.55 | 13,900 | 78,606 | -3.1 |
03/06/2024 |
47.30
|
2,095,200 | 47.90 | 48.45 | 47.20 | 106,200 | 709,645 | -28.8 |
31/05/2024 |
47.10
|
1,967,800 | 47.70 | 48.30 | 47.10 | 31,000 | 573,067 | -25.7 |
30/05/2024 |
47.70
|
2,092,000 | 48.40 | 48.50 | 47.40 | 35,100 | 606,222 | -27.2 |
29/05/2024 |
48.60
|
1,388,900 | 49.45 | 49.45 | 48.60 | 135,200 | 253,371 | -5.8 |
28/05/2024 |
49.10
|
1,230,700 | 49 | 49.20 | 48.60 | 19,900 | 82,342 | -3.1 |
27/05/2024 |
48.90
|
763,200 | 49.40 | 49.40 | 48.55 | 49,207 | 37,020 | 0.6 |
24/05/2024 |
49.20
|
2,175,600 | 49.60 | 50.60 | 48.50 | 335,001 | 51,634 | 13.9 |
23/05/2024 |
49.50
|
1,788,900 | 49.80 | 50.20 | 49.40 | 47,700 | 570,060 | -25.9 |
22/05/2024 |
49.80
|
2,428,000 | 50.50 | 51.20 | 49.75 | 14,800 | 257,584 | -12.2 |
21/05/2024 |
50
|
1,794,700 | 50 | 50.30 | 49.40 | 4,310 | 692,137 | -34.3 |
20/05/2024 |
49.60
|
2,191,900 | 49.60 | 50.70 | 49.50 | 56,600 | 472,468 | -20.7 |
17/05/2024 |
49.35
|
1,518,300 | 49.65 | 49.70 | 49.20 | 35,400 | 773,893 | -36.5 |
16/05/2024 |
49.60
|
2,097,300 | 49.15 | 50.30 | 49.05 | 1,562,900 | 625,428 | 46.5 |
15/05/2024 |
48.60
|
1,393,000 | 48.45 | 48.95 | 48.35 | 124,900 | 599,408 | -23.1 |
14/05/2024 |
48.10
|
1,948,300 | 48.80 | 49.20 | 48.05 | 22,000 | 1,183,844 | -56.3 |
13/05/2024 |
48.60
|
1,663,700 | 49.20 | 49.50 | 48.50 | 37,620 | 847,045 | -39.7 |
10/05/2024 |
49.05
|
827,700 | 49.60 | 49.75 | 48.95 | 15,310 | 186,205 | -8.4 |
09/05/2024 |
49.50
|
970,600 | 50.30 | 50.30 | 49.50 | 19,600 | 475,049 | -22.7 |
08/05/2024 |
49.80
|
1,057,600 | 50.10 | 50.80 | 49.80 | 48,500 | 484,620 | -21.8 |
07/05/2024 |
50
|
1,069,500 | 50.60 | 51 | 50 | 186,700 | 332,099 | -7.3 |
06/05/2024 |
50.50
|
1,192,000 | 49.30 | 50.50 | 49.30 | 160,700 | 125,000 | 1.8 |
03/05/2024 |
49.20
|
700,800 | 49.65 | 49.90 | 49 | 28,800 | 91,700 | -3.1 |
02/05/2024 |
49.20
|
568,700 | 49.30 | 49.70 | 48.85 | 1,232,000 | 121,642 | 54.6 |
26/04/2024 |
49.20
|
774,500 | 49.60 | 50.10 | 49.10 | 29,900 | 152,200 | -6.0 |