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) |
2.30 | 7.04% | 179,265,100 | 18,227,633 | 627.2 |
32.65
35.70
35.70
|
2 tháng
(2024-07-22) |
1.30 | 3.86% | 313,320,400 | 21,888,972 | 745.5 |
30.15
35.70
35.70
|
3 tháng
(2024-06-20) |
2.75 | 8.54% | 446,189,700 | 20,323,918 | 700.7 |
30.15
35.70
35.70
|
6 tháng
(2024-03-22) |
-0.75 | -2.10% | 1,018,307,300 | -40,113,681 | -1,275.8 |
30.15
35.90
35.70
|
12 tháng
(2023-09-25) |
8.28 | 31.05% | 1,760,444,400 | -41,937,104 | -1,289.0 |
24.52
36.45
35.70
|
24 tháng
(2022-09-29) |
14.72 | 72.80% | 2,984,995,700 | -22,904,612 | -825.8 |
17.72
36.45
35.70
|
36 tháng
(2021-10-04) |
9.88 | 39.40% | 4,772,398,500 | 86,988,597 | 2,406.8 |
17.72
36.45
35.70
|
60 tháng
(2019-10-15) |
20.47 | 141.38% | 9,290,199,250 | -116,501,983 | -5,706.0 |
11.48
36.82
35.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
36
|
5,835,500 | 35.75 | 36.20 | 35.60 | 438,400 | 345,064 | -4.7 |
18/09/2024 |
35.70
|
17,487,600 | 34.95 | 36.30 | 34.80 | 402,100 | 2,023,829 | -57.4 |
17/09/2024 |
34.95
|
5,230,100 | 34.55 | 34.95 | 34.35 | 219,400 | 403,300 | -6.4 |
16/09/2024 |
34.65
|
5,810,800 | 34.95 | 34.95 | 34.50 | 0 | 0 | 0 |
13/09/2024 |
34.90
|
3,439,800 | 34.80 | 35 | 34.65 | 503,620 | 218,423 | 10.0 |
12/09/2024 |
35
|
4,999,600 | 35.25 | 35.25 | 34.70 | 2,629,100 | 1,667,649 | 33.7 |
11/09/2024 |
34.95
|
5,494,300 | 34.95 | 35.10 | 34.45 | 1,424,900 | 910,000 | 17.8 |
10/09/2024 |
34.95
|
7,474,100 | 35.40 | 35.55 | 34.80 | 1,754,600 | 327,394 | 50.4 |
09/09/2024 |
35.45
|
5,375,600 | 35.20 | 35.45 | 35 | 1,066,065 | 661,140 | 14.4 |
06/09/2024 |
35.50
|
9,157,300 | 34.80 | 35.50 | 34.60 | 3,295,300 | 273,177 | 106.6 |
05/09/2024 |
35
|
8,504,400 | 35.20 | 35.50 | 34.60 | 832,500 | 1,625,900 | -28.0 |
04/09/2024 |
35.30
|
10,446,800 | 34.60 | 35.30 | 34.45 | 2,537,200 | 1,438,713 | 38.9 |
30/08/2024 |
35.05
|
8,124,100 | 35 | 35.10 | 34.65 | 1,947,246 | 1,188,100 | 26.7 |
29/08/2024 |
35
|
12,531,200 | 34.95 | 35.35 | 34.50 | 1,628,900 | 2,157,410 | -18.4 |
28/08/2024 |
34.90
|
5,938,900 | 34.90 | 34.95 | 34.50 | 1,212,003 | 1,345,110 | -4.7 |
27/08/2024 |
34.85
|
11,698,100 | 34.60 | 35 | 34.25 | 2,204,740 | 265,400 | 67.0 |
26/08/2024 |
34.60
|
9,584,400 | 35 | 35 | 34.40 | 621,900 | 1,867,300 | -43.3 |
23/08/2024 |
34.95
|
9,860,800 | 34.40 | 34.95 | 34.15 | 2,498,900 | 731,400 | 61.3 |
22/08/2024 |
34.60
|
11,485,500 | 34.35 | 35 | 34.30 | 8,700,226 | 7,629,228 | 37.0 |
21/08/2024 |
34.20
|
27,480,100 | 33.25 | 34.20 | 33 | 7,015,400 | 1,297,743 | 193.4 |
20/08/2024 |
33.20
|
10,766,100 | 32.65 | 33.35 | 32.60 | 1,760,300 | 321,000 | 47.9 |
19/08/2024 |
32.65
|
5,863,100 | 32.50 | 32.70 | 32.35 | 809,800 | 106,080 | 22.9 |
16/08/2024 |
32.50
|
7,856,100 | 31.85 | 32.50 | 31.80 | 2,147,100 | 99,040 | 66.2 |
15/08/2024 |
31.85
|
4,421,800 | 31.80 | 31.95 | 31.45 | 2,480,400 | 478,408 | 63.7 |
14/08/2024 |
31.80
|
4,668,000 | 31.85 | 32 | 31.60 | 2,203,300 | 1,488,900 | 22.7 |
13/08/2024 |
31.85
|
3,764,400 | 31.85 | 31.85 | 31.35 | 1,965,000 | 293,804 | 52.7 |
12/08/2024 |
31.70
|
3,052,300 | 31.55 | 31.75 | 31.20 | 1,260,500 | 423,593 | 26.3 |
09/08/2024 |
31.50
|
7,179,900 | 30.35 | 31.50 | 30.35 | 4,046,800 | 97,114 | 122.8 |
08/08/2024 |
30.20
|
5,155,000 | 30.20 | 30.45 | 30.05 | 3,885,200 | 4,758,100 | -26.4 |
07/08/2024 |
30.20
|
3,892,500 | 30.65 | 30.65 | 30.05 | 811,500 | 1,337,603 | -15.9 |
06/08/2024 |
30.55
|
4,871,100 | 30.50 | 30.60 | 29.95 | 885,109 | 2,584,300 | -51.4 |
05/08/2024 |
30.15
|
10,630,500 | 30.90 | 30.95 | 30 | 887,000 | 985,124 | -3.2 |
02/08/2024 |
31.55
|
10,408,500 | 31.05 | 31.55 | 30.25 | 1,372,800 | 2,474,540 | -34.1 |
01/08/2024 |
31.45
|
8,811,100 | 32 | 32.45 | 31.30 | 3,725,540 | 4,896,000 | -37.2 |
31/07/2024 |
32
|
6,542,400 | 32 | 32.30 | 31.80 | 415,900 | 2,216,940 | -57.7 |
30/07/2024 |
32
|
4,284,300 | 32 | 32.10 | 31.80 | 131,300 | 523,369 | -12.5 |
29/07/2024 |
32.10
|
3,120,200 | 32.15 | 32.35 | 32.10 | 8,500 | 129,300 | -3.9 |
26/07/2024 |
32.05
|
3,281,100 | 31.55 | 32.15 | 31.55 | 582,300 | 52,500 | 16.9 |
25/07/2024 |
31.55
|
6,106,000 | 32 | 32 | 31.40 | 2,963,300 | 2,791,664 | 5.4 |
24/07/2024 |
32.20
|
10,316,300 | 32.35 | 32.50 | 31.70 | 1,860,600 | 2,178,500 | -10.4 |
23/07/2024 |
32.40
|
9,825,700 | 33.70 | 33.70 | 32.05 | 916,400 | 873,011 | 1.5 |
22/07/2024 |
33.65
|
15,868,100 | 33.20 | 34.10 | 33.15 | 393,100 | 598,500 | -7.0 |
19/07/2024 |
33.40
|
10,147,600 | 33.25 | 33.80 | 32.75 | 177,350 | 316,480 | -4.8 |
18/07/2024 |
33.45
|
8,111,000 | 33.30 | 33.45 | 32.75 | 2,828,600 | 1,920,200 | 30.1 |
17/07/2024 |
33
|
22,598,600 | 32.70 | 33.80 | 32.55 | 2,387,200 | 563,900 | 60.2 |
16/07/2024 |
32.50
|
6,589,100 | 32.15 | 32.85 | 32.10 | 609,100 | 194,900 | 13.5 |
15/07/2024 |
32.10
|
2,451,000 | 32.05 | 32.20 | 32 | 129,000 | 77,070 | 1.7 |
12/07/2024 |
32
|
3,874,000 | 32.20 | 32.30 | 31.90 | 76,700 | 538,076 | -14.8 |
11/07/2024 |
32.20
|
3,867,400 | 32.50 | 32.60 | 32.20 | 0 | 0 | 0 |
10/07/2024 |
32.40
|
5,205,400 | 32.70 | 32.85 | 32.40 | 324,800 | 23,500 | 9.8 |
09/07/2024 |
32.70
|
4,731,800 | 32.60 | 32.80 | 32.40 | 319,900 | 269,476 | 1.6 |
08/07/2024 |
32.60
|
3,851,700 | 32.75 | 32.75 | 32.30 | 123,200 | 424,200 | -9.8 |
05/07/2024 |
32.70
|
5,590,000 | 32.35 | 32.85 | 32.10 | 303,579 | 92,437 | 6.9 |
04/07/2024 |
32.30
|
2,526,600 | 32.40 | 32.50 | 32.05 | 45,200 | 35,200 | 0.3 |
03/07/2024 |
32.35
|
3,316,100 | 32.35 | 32.50 | 32.05 | 222,900 | 69,200 | 5.0 |
02/07/2024 |
32.30
|
5,122,200 | 32 | 32.35 | 31.90 | 14,300 | 121,200 | -3.4 |
01/07/2024 |
32
|
3,924,600 | 30.85 | 32 | 30.85 | 297,300 | 223,500 | 2.3 |
28/06/2024 |
31
|
4,521,600 | 31.30 | 31.45 | 31 | 203,100 | 639,945 | -13.6 |
27/06/2024 |
31.30
|
4,084,600 | 31.30 | 31.40 | 31.15 | 488,300 | 1,898,557 | -44.1 |
26/06/2024 |
31.30
|
6,556,300 | 31.60 | 31.65 | 31.05 | 116,242 | 1,238,399 | -35.3 |
25/06/2024 |
31.60
|
5,413,400 | 31.90 | 31.90 | 31.45 | 559,400 | 1,607,185 | -33.1 |
24/06/2024 |
31.65
|
8,439,100 | 32.20 | 32.35 | 31.55 | 665,600 | 541,300 | 4.0 |
21/06/2024 |
32.20
|
4,903,100 | 32.40 | 32.45 | 32.15 | 39,300 | 369,600 | -10.7 |
20/06/2024 |
32.20
|
7,044,100 | 32.30 | 32.55 | 32 | 519,300 | 851,100 | -10.7 |
19/06/2024 |
32.50
|
6,704,200 | 32.40 | 32.55 | 31.95 | 102,500 | 613,052 | -16.5 |
18/06/2024 |
32.35
|
7,746,400 | 32.75 | 32.85 | 32.35 | 478,600 | 1,021,726 | -17.7 |
17/06/2024 |
32.75
|
8,417,900 | 32.80 | 32.95 | 32.30 | 720,620 | 1,158,639 | -14.3 |
14/06/2024 |
32.80
|
10,429,800 | 33.90 | 33.95 | 32.80 | 397,300 | 1,230,400 | -28.1 |
13/06/2024 |
33.90
|
14,006,900 | 34 | 34.15 | 33.50 | 0 | 0 | 0 |
12/06/2024 |
33.50
|
7,591,300 | 33.25 | 33.65 | 32.85 | 337,398 | 269,621 | 2.3 |
11/06/2024 |
33.20
|
10,714,500 | 33.95 | 33.95 | 33.15 | 89,500 | 1,415,962 | -44.3 |
10/06/2024 |
33.50
|
13,316,000 | 32.95 | 33.95 | 32.90 | 971,096 | 657,557 | 10.5 |
07/06/2024 |
32.80
|
4,307,200 | 32.80 | 32.90 | 32.65 | 507,700 | 114,813 | 12.9 |
06/06/2024 |
32.60
|
7,437,100 | 32.50 | 32.70 | 32.35 | 1,157,500 | 1,038,600 | 3.9 |
05/06/2024 |
32.40
|
8,383,500 | 32.90 | 32.95 | 32.40 | 735,670 | 334,223 | 13.2 |
04/06/2024 |
32.80
|
8,842,900 | 32.70 | 32.95 | 32.45 | 925,400 | 75,684 | 27.8 |
03/06/2024 |
32.60
|
9,928,600 | 32.25 | 32.80 | 32.05 | 398,500 | 863,000 | -14.9 |
31/05/2024 |
31.90
|
6,190,100 | 31.80 | 32.20 | 31.80 | 54,500 | 535,504 | -15.4 |
30/05/2024 |
31.80
|
9,617,600 | 31.35 | 32.10 | 31.35 | 738,500 | 3,309,200 | -81.5 |
29/05/2024 |
31.65
|
15,631,900 | 32.20 | 32.20 | 31.65 | 86,920 | 10,638,818 | -335.7 |
28/05/2024 |
32.20
|
24,685,700 | 32.45 | 32.50 | 31.70 | 357,402 | 14,757,914 | -460.6 |
27/05/2024 |
32.40
|
8,217,500 | 32.70 | 32.70 | 32.10 | 63,417 | 3,425,474 | -108.6 |
24/05/2024 |
32.50
|
13,921,600 | 33.10 | 33.90 | 32.30 | 76,700 | 1,652,828 | -52.2 |
23/05/2024 |
33.25
|
5,573,500 | 32.95 | 33.25 | 32.60 | 362,700 | 389,784 | -0.8 |
22/05/2024 |
33
|
11,642,900 | 33.85 | 33.90 | 32.70 | 284,585 | 169,200 | 3.8 |
21/05/2024 |
33.65
|
6,079,100 | 33.45 | 34.10 | 33.35 | 18,600 | 367,963 | -11.8 |
20/05/2024 |
33.35
|
12,148,300 | 33.30 | 33.90 | 33.05 | 236,800 | 2,190,626 | -65.4 |
17/05/2024 |
33.10
|
5,948,500 | 33.35 | 33.40 | 32.90 | 114,600 | 1,240,537 | -37.4 |
16/05/2024 |
33.20
|
14,193,700 | 32.80 | 33.70 | 32.55 | 349,500 | 2,531,800 | -72.6 |
15/05/2024 |
32.35
|
7,928,800 | 32.45 | 33 | 32.25 | 40,700 | 4,340,600 | -139.5 |
14/05/2024 |
32.30
|
5,643,900 | 32.40 | 32.70 | 32.25 | 536,400 | 2,164,660 | -52.7 |
13/05/2024 |
32.30
|
7,004,000 | 32.85 | 32.85 | 32.25 | 94,900 | 3,425,540 | -108.3 |
10/05/2024 |
32.85
|
4,656,700 | 33.15 | 33.15 | 32.55 | 221,400 | 727,600 | -16.6 |
09/05/2024 |
32.90
|
7,196,700 | 32.80 | 33.40 | 32.45 | 468,100 | 1,179,335 | -23.7 |
08/05/2024 |
32.60
|
8,398,000 | 32.65 | 33 | 32.35 | 62,710 | 1,448,700 | -45.1 |
07/05/2024 |
32.80
|
4,941,700 | 33.20 | 33.25 | 32.80 | 6,600 | 187,419 | -6.0 |
06/05/2024 |
33.20
|
7,627,200 | 32.60 | 33.25 | 32.35 | 479,200 | 166,300 | 10.3 |
03/05/2024 |
32.40
|
6,160,500 | 32.45 | 32.85 | 32.15 | 24,301 | 550,600 | -17.1 |
02/05/2024 |
32.35
|
6,361,000 | 32.80 | 32.80 | 32 | 27,300 | 2,050,539 | -65.2 |
26/04/2024 |
32.80
|
8,972,900 | 32.55 | 33.15 | 32.15 | 750,200 | 2,537,200 | -57.9 |