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) |
-0.50 | -1.32% | 374,500 | 84,800 | 3.2 |
37.30
38.90
37.50
|
2 tháng
(2024-07-22) |
-0.40 | -1.06% | 731,100 | 149,200 | 5.6 |
35.70
38.90
37.50
|
3 tháng
(2024-06-20) |
-2.70 | -6.72% | 1,393,600 | 156,560 | 5.9 |
35.70
40.20
37.50
|
6 tháng
(2024-03-22) |
-1.30 | -3.35% | 3,898,000 | 374,421 | 14.1 |
35.70
41.30
37.50
|
12 tháng
(2023-09-25) |
7.64 | 25.59% | 6,293,900 | 254,557 | 9.5 |
28.60
41.30
37.50
|
24 tháng
(2022-09-29) |
9.23 | 32.63% | 8,805,629 | 253,126 | 9.5 |
18.23
41.30
37.50
|
36 tháng
(2021-10-04) |
4.15 | 12.44% | 15,171,696 | 334,337 | 14.1 |
18.23
46.85
37.50
|
60 tháng
(2019-10-15) |
20.89 | 125.79% | 24,211,679 | 1,327,945 | 68.3 |
13.71
46.85
37.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
37.50
|
6,600 | 37.50 | 37.50 | 37.20 | 0 | 0 | 0 |
18/09/2024 |
37.50
|
15,900 | 37.50 | 37.50 | 37.20 | 0 | 0 | 0 |
17/09/2024 |
37.50
|
11,900 | 37.40 | 37.50 | 37 | 0 | 0 | 0 |
16/09/2024 |
37.40
|
39,100 | 37.40 | 37.70 | 37.40 | 0 | 0 | 0 |
13/09/2024 |
37.40
|
12,100 | 37.20 | 37.60 | 37 | 0 | 0 | 0 |
12/09/2024 |
37.60
|
10,900 | 37.40 | 37.60 | 37.10 | 2,900 | 0 | 0.1 |
11/09/2024 |
37.40
|
3,700 | 37.50 | 37.50 | 37.20 | 0 | 0 | 0 |
10/09/2024 |
37.80
|
8,000 | 37.80 | 37.80 | 37.50 | 0 | 0 | 0 |
09/09/2024 |
37.80
|
4,200 | 37.90 | 37.90 | 37.60 | 0 | 0 | 0 |
06/09/2024 |
37.90
|
11,000 | 37.70 | 37.90 | 37.50 | 0 | 1,400 | -0.1 |
05/09/2024 |
38
|
4,600 | 38 | 38.40 | 38 | 0 | 100 | -0.0 |
04/09/2024 |
38.40
|
25,000 | 38 | 38.40 | 37.60 | 3,800 | 200 | 0.1 |
30/08/2024 |
38.90
|
50,300 | 37.90 | 38.90 | 37.80 | 9,500 | 0 | 0.4 |
29/08/2024 |
37.90
|
100,900 | 37.80 | 39.10 | 37.50 | 61,300 | 0 | 2.3 |
28/08/2024 |
37.60
|
14,900 | 37.30 | 37.70 | 37.30 | 5,500 | 0 | 0.2 |
27/08/2024 |
37.30
|
9,000 | 37.80 | 37.80 | 37.30 | 0 | 0 | 0 |
26/08/2024 |
37.80
|
3,300 | 37.50 | 37.80 | 37.50 | 0 | 0 | 0 |
23/08/2024 |
37.50
|
11,400 | 38.20 | 38.20 | 37.50 | 2,100 | 1,000 | 0.0 |
22/08/2024 |
38
|
5,900 | 38 | 38 | 37.80 | 1,500 | 100 | 0.1 |
21/08/2024 |
38
|
4,400 | 38 | 38 | 37.90 | 1,400 | 0 | 0.1 |
20/08/2024 |
38
|
2,800 | 37.90 | 38 | 37.90 | 0 | 0 | 0 |
19/08/2024 |
38
|
25,200 | 37.70 | 38.10 | 37.70 | 0 | 400 | -0.0 |
16/08/2024 |
37.70
|
16,400 | 37.20 | 37.90 | 37.20 | 200 | 5,500 | -0.2 |
15/08/2024 |
37.20
|
1,000 | 37.30 | 37.30 | 37.20 | 0 | 0 | 0 |
14/08/2024 |
37.50
|
700 | 37.50 | 37.50 | 37.50 | 300 | 300 | 0 |
13/08/2024 |
37.50
|
25,300 | 37.80 | 37.80 | 37.40 | 24,300 | 0 | 0.9 |
12/08/2024 |
37.70
|
29,800 | 37.30 | 37.80 | 37.30 | 26,400 | 1,000 | 1.0 |
09/08/2024 |
37.50
|
4,100 | 37.60 | 37.80 | 37 | 0 | 0 | 0 |
08/08/2024 |
36.60
|
10,500 | 36.40 | 37.10 | 36.40 | 0 | 0 | 0 |
07/08/2024 |
36.60
|
7,500 | 36.60 | 36.90 | 36.20 | 600 | 0 | 0.0 |
06/08/2024 |
36.50
|
24,000 | 35.70 | 37 | 35.70 | 400 | 1,100 | -0.0 |
05/08/2024 |
35.70
|
45,500 | 36.80 | 37.20 | 35.50 | 0 | 3,000 | -0.1 |
02/08/2024 |
37.30
|
12,400 | 37 | 37.30 | 36.80 | 2,800 | 700 | 0.1 |
01/08/2024 |
37
|
16,900 | 37.90 | 38 | 37 | 6,000 | 0 | 0.2 |
31/07/2024 |
38.10
|
38,300 | 38 | 38.30 | 37 | 5,500 | 0 | 0.2 |
30/07/2024 |
37.70
|
27,600 | 37.80 | 38.50 | 37.70 | 100 | 0 | 0.0 |
29/07/2024 |
38.30
|
5,500 | 38.60 | 38.80 | 38.20 | 700 | 200 | 0.0 |
26/07/2024 |
38.20
|
14,300 | 38 | 38.20 | 38 | 0 | 0 | 0 |
25/07/2024 |
38
|
7,200 | 37.80 | 38 | 37.70 | 0 | 0 | 0 |
24/07/2024 |
38.30
|
16,600 | 37.40 | 38.30 | 37.40 | 9,200 | 200 | 0.3 |
23/07/2024 |
37.60
|
14,600 | 37.80 | 37.90 | 37.40 | 0 | 0 | 0 |
22/07/2024 |
37.90
|
38,400 | 38.30 | 38.40 | 37.50 | 0 | 100 | -0.0 |
19/07/2024 |
38.60
|
19,500 | 38.90 | 39.30 | 38.50 | 800 | 0 | 0.0 |
18/07/2024 |
39
|
28,700 | 39 | 39.30 | 38.60 | 0 | 200 | -0.0 |
17/07/2024 |
39.40
|
28,400 | 39.80 | 40.30 | 39 | 100 | 100 | -0 |
16/07/2024 |
39.70
|
20,400 | 40 | 40.20 | 39.20 | 800 | 0 | 0.0 |
15/07/2024 |
40
|
24,900 | 39.60 | 40.20 | 39.50 | 200 | 2,000 | -0.1 |
12/07/2024 |
39.50
|
11,000 | 39.40 | 39.50 | 38.50 | 100 | 1,700 | -0.1 |
11/07/2024 |
39.50
|
7,900 | 39.40 | 39.70 | 39.30 | 0 | 900 | -0.0 |
10/07/2024 |
39.60
|
15,400 | 39.80 | 39.90 | 39.10 | 0 | 1,300 | -0.1 |
09/07/2024 |
39.60
|
45,400 | 39.70 | 40.10 | 39.40 | 0 | 0 | 0 |
08/07/2024 |
39.70
|
25,000 | 39.60 | 39.70 | 39.40 | 1,200 | 1,000 | 0.0 |
05/07/2024 |
39.70
|
46,000 | 39.20 | 39.70 | 38.40 | 0 | 200 | -0.0 |
04/07/2024 |
39.40
|
52,400 | 38.40 | 39.40 | 38.40 | 600 | 0 | 0.0 |
03/07/2024 |
38.40
|
14,000 | 38.60 | 38.60 | 38 | 400 | 0 | 0.0 |
02/07/2024 |
38.50
|
15,100 | 38 | 38.60 | 37.90 | 2,300 | 2,200 | 0.0 |
01/07/2024 |
38.20
|
18,600 | 38 | 38.20 | 37.90 | 0 | 0 | 0 |
28/06/2024 |
37.90
|
39,100 | 38 | 38 | 37 | 0 | 0 | 0 |
27/06/2024 |
38
|
48,300 | 38.10 | 38.10 | 37.70 | 2,200 | 0 | 0.1 |
26/06/2024 |
38.10
|
29,600 | 38.80 | 38.80 | 37.90 | 0 | 0 | 0 |
25/06/2024 |
38.20
|
32,000 | 38.40 | 38.80 | 37.90 | 0 | 0 | 0 |
24/06/2024 |
38
|
69,200 | 40 | 40 | 38 | 3,600 | 540 | 0.1 |
21/06/2024 |
39.30
|
43,900 | 40.50 | 40.80 | 39.10 | 0 | 0 | 0 |
20/06/2024 |
40.20
|
27,700 | 39.80 | 40.30 | 39.40 | 8,100 | 2,900 | 0.2 |
19/06/2024 |
40
|
18,300 | 40.90 | 40.90 | 40 | 0 | 0 | 0 |
18/06/2024 |
40.30
|
21,400 | 40.40 | 41.60 | 39.90 | 0 | 0 | 0 |
17/06/2024 |
39.80
|
44,500 | 40.40 | 40.40 | 39.60 | 2,900 | 0 | 0.1 |
14/06/2024 |
40.40
|
38,200 | 41 | 41 | 40.40 | 3,400 | 0 | 0.1 |
13/06/2024 |
40.80
|
33,500 | 41.10 | 41.40 | 40.70 | 0 | 0 | 0 |
12/06/2024 |
41.30
|
49,100 | 41.20 | 41.90 | 41 | 0 | 0 | 0 |
11/06/2024 |
41.20
|
72,700 | 41.40 | 42 | 41 | 0 | 4,400 | -0.2 |
10/06/2024 |
41.10
|
49,700 | 41.30 | 42.50 | 40.90 | 900 | 1,600 | -0.0 |
07/06/2024 |
41
|
25,900 | 41.60 | 41.60 | 40.60 | 0 | 0 | 0 |
06/06/2024 |
41.30
|
224,900 | 39.40 | 42.50 | 39.40 | 0 | 0 | 0 |
05/06/2024 |
39.80
|
113,100 | 39 | 40.40 | 38.80 | 0 | 311 | -0.0 |
04/06/2024 |
39
|
53,800 | 39.10 | 39.20 | 38.50 | 1,000 | 36 | 0.0 |
03/06/2024 |
38.90
|
58,500 | 39.40 | 39.60 | 38.60 | 15,900 | 0 | 0.6 |
31/05/2024 |
38.40
|
65,100 | 37.70 | 38.60 | 37.70 | 900 | 0 | 0.0 |
30/05/2024 |
38.80
|
48,000 | 39 | 39.20 | 37.80 | 200 | 0 | 0.0 |
29/05/2024 |
39.50
|
42,900 | 39.70 | 40 | 39.50 | 0 | 0 | 0 |
28/05/2024 |
39.50
|
44,500 | 39.40 | 39.70 | 38.80 | 1,200 | 3,600 | -0.1 |
27/05/2024 |
39.40
|
49,800 | 39.70 | 40.30 | 39 | 0 | 0 | 0 |
24/05/2024 |
39.70
|
223,600 | 39.20 | 41.20 | 39.10 | 0 | 2,245 | -0.1 |
23/05/2024 |
39.10
|
105,500 | 38.40 | 39.10 | 37.80 | 0 | 0 | 0 |
22/05/2024 |
38.50
|
53,300 | 38 | 38.80 | 38 | 5,700 | 0 | 0.2 |
21/05/2024 |
38
|
13,000 | 38.10 | 38.10 | 37.10 | 900 | 100 | 0.0 |
20/05/2024 |
38.10
|
37,500 | 38 | 38.30 | 37.80 | 300 | 0 | 0.0 |
17/05/2024 |
38
|
11,800 | 38.90 | 38.90 | 37.60 | 2,200 | 7 | 0.1 |
16/05/2024 |
37.70
|
12,600 | 37.50 | 37.90 | 37.50 | 100 | 0 | 0.0 |
15/05/2024 |
37.50
|
20,100 | 37.50 | 37.50 | 37.40 | 2,000 | 0 | 0.1 |
14/05/2024 |
37.60
|
27,000 | 37.80 | 37.80 | 37.50 | 9,800 | 0 | 0.4 |
13/05/2024 |
37.80
|
28,100 | 37.70 | 37.80 | 37.50 | 20,500 | 900 | 0.7 |
10/05/2024 |
37.80
|
24,400 | 38.50 | 38.50 | 37.50 | 1,600 | 1,000 | 0.0 |
09/05/2024 |
38.70
|
30,800 | 39.40 | 39.50 | 38.50 | 500 | 600 | -0.0 |
08/05/2024 |
39.20
|
23,300 | 38.80 | 39.20 | 38.50 | 0 | 200 | -0.0 |
07/05/2024 |
39.30
|
39,200 | 38.20 | 39.50 | 38.20 | 16,800 | 400 | 0.6 |
06/05/2024 |
38.20
|
35,800 | 37.50 | 38.50 | 37.40 | 0 | 0 | 0 |
03/05/2024 |
37.30
|
50,800 | 37.20 | 37.30 | 37.10 | 9,000 | 0 | 0.3 |
02/05/2024 |
37.20
|
16,900 | 37.20 | 37.30 | 37.10 | 300 | 0 | 0.0 |
26/04/2024 |
37.20
|
7,400 | 37 | 37.20 | 37 | 0 | 1,300 | -0.0 |