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) |
0.90 | 2.43% | 54,807,800 | -4,500,958 | -171.8 |
37.10
38.30
38
|
2 tháng
(2024-07-22) |
1.90 | 5.26% | 88,411,800 | -2,693,653 | -107.2 |
34.50
38.30
38
|
3 tháng
(2024-06-20) |
0.45 | 1.20% | 162,224,700 | 648,288 | 16.0 |
34.50
38.55
38
|
6 tháng
(2024-03-22) |
0.90 | 2.43% | 367,589,000 | 2,839,508 | 83.2 |
33
38.60
38
|
12 tháng
(2023-09-25) |
9.36 | 32.70% | 632,054,000 | 10,192,052 | 369.7 |
28.40
38.60
38
|
24 tháng
(2022-09-29) |
11.68 | 44.39% | 1,133,979,100 | 77,272,033 | 1,940.1 |
17.27
38.60
38
|
36 tháng
(2021-10-04) |
4.03 | 11.87% | 1,536,199,000 | 71,613,973 | 1,986.9 |
17.27
46.94
38
|
60 tháng
(2019-10-15) |
20.16 | 113.01% | 2,297,477,790 | -10,476,496 | -357.8 |
12.83
46.94
38
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
38
|
4,043,200 | 38.10 | 38.20 | 37.75 | 1,232,800 | 2,087,721 | -27.4 |
18/09/2024 |
38
|
5,043,700 | 38.35 | 38.35 | 37.90 | 1,125,563 | 2,867,400 | -66.3 |
17/09/2024 |
38.30
|
5,793,400 | 37.95 | 38.50 | 37.60 | 1,286,321 | 2,188,902 | -34.6 |
16/09/2024 |
37.65
|
2,263,100 | 37.20 | 37.95 | 37.20 | 0 | 0 | 0 |
13/09/2024 |
37.25
|
1,461,000 | 37 | 37.40 | 37 | 411,228 | 210,960 | 7.4 |
12/09/2024 |
37.15
|
1,132,700 | 37.40 | 37.40 | 37.05 | 619,559 | 289,300 | 12.3 |
11/09/2024 |
37.30
|
1,844,200 | 37.30 | 37.45 | 36.60 | 538,584 | 174,500 | 13.5 |
10/09/2024 |
37.30
|
3,655,500 | 37.70 | 37.75 | 37 | 819,282 | 1,178,300 | -13.5 |
09/09/2024 |
37.60
|
3,178,000 | 37.80 | 38.15 | 37.50 | 1,205,907 | 2,449,500 | -46.8 |
06/09/2024 |
37.80
|
1,751,600 | 37.60 | 37.80 | 37.35 | 725,950 | 1,033,300 | -11.5 |
05/09/2024 |
37.95
|
2,600,000 | 38 | 38.20 | 37.45 | 394,800 | 963,000 | -21.6 |
04/09/2024 |
38
|
3,805,600 | 37.40 | 38.40 | 37.35 | 469,100 | 1,141,942 | -25.5 |
30/08/2024 |
37.70
|
1,282,400 | 37.80 | 37.80 | 37.30 | 366,404 | 160,700 | 7.8 |
29/08/2024 |
37.70
|
1,775,900 | 37.45 | 37.90 | 37.20 | 439,100 | 290,502 | 5.6 |
28/08/2024 |
37.45
|
1,943,500 | 37.50 | 37.60 | 36.75 | 39,100 | 116,350 | -2.9 |
27/08/2024 |
37.50
|
3,743,900 | 37.50 | 38.75 | 37.50 | 355,900 | 1,199,000 | -32.1 |
26/08/2024 |
37.70
|
1,884,000 | 37.65 | 37.85 | 37.20 | 274,300 | 195,900 | 3.0 |
23/08/2024 |
37.40
|
2,206,600 | 37.55 | 37.55 | 37.05 | 391,000 | 267,000 | 4.7 |
22/08/2024 |
37.60
|
1,613,300 | 37.70 | 37.70 | 37.20 | 352,000 | 109,400 | 9.1 |
21/08/2024 |
37.70
|
1,791,600 | 37.55 | 37.85 | 37.10 | 291,200 | 122,900 | 6.3 |
20/08/2024 |
37.75
|
4,063,400 | 37.05 | 38.05 | 36.95 | 800,300 | 10,500 | 29.5 |
19/08/2024 |
37.10
|
1,974,400 | 37.30 | 37.35 | 36.95 | 100,000 | 494,500 | -14.6 |
16/08/2024 |
37.15
|
6,300,400 | 35.50 | 37.50 | 35.40 | 1,003,900 | 1,098,100 | -3.4 |
15/08/2024 |
35.50
|
830,500 | 35.50 | 35.70 | 35 | 352,500 | 38,700 | 11.1 |
14/08/2024 |
35.70
|
877,300 | 35.80 | 35.85 | 35.30 | 202,100 | 48,100 | 5.5 |
13/08/2024 |
35.80
|
893,700 | 35.65 | 35.90 | 35.40 | 205,600 | 78,000 | 4.6 |
12/08/2024 |
35.70
|
687,700 | 35.50 | 35.75 | 35.35 | 175,000 | 60,500 | 4.1 |
09/08/2024 |
35.65
|
1,059,300 | 35.50 | 35.75 | 35.15 | 399,400 | 333,700 | 2.4 |
08/08/2024 |
35.25
|
1,319,500 | 35.55 | 35.55 | 35.15 | 504,100 | 591,800 | -3.1 |
07/08/2024 |
35.70
|
1,161,700 | 35.25 | 35.70 | 35.10 | 258,400 | 43,100 | 7.7 |
06/08/2024 |
35.30
|
1,404,600 | 34.90 | 35.30 | 34.20 | 110,300 | 166,100 | -1.9 |
05/08/2024 |
34.50
|
2,317,300 | 34.10 | 34.70 | 33.50 | 459,900 | 47,700 | 14.1 |
02/08/2024 |
35
|
2,251,800 | 34.20 | 35 | 34 | 438,400 | 552,800 | -3.7 |
01/08/2024 |
34.80
|
2,273,700 | 36.25 | 36.25 | 34.60 | 265,800 | 144,600 | 4.2 |
31/07/2024 |
36.25
|
1,430,900 | 36.05 | 36.45 | 36 | 366,600 | 13,000 | 12.8 |
30/07/2024 |
36
|
1,167,500 | 36.20 | 36.35 | 35.85 | 104,000 | 228,600 | -4.5 |
29/07/2024 |
36.20
|
1,032,200 | 36.30 | 36.30 | 35.90 | 2,000 | 94,920 | -3.4 |
26/07/2024 |
36
|
1,009,500 | 35.90 | 36.10 | 35.85 | 5,000 | 90,300 | -3.1 |
25/07/2024 |
36
|
994,900 | 35.80 | 36 | 35.40 | 340,700 | 218,600 | 4.5 |
24/07/2024 |
36
|
2,237,200 | 35.20 | 36.20 | 34.90 | 156,600 | 0 | 5.6 |
23/07/2024 |
35.50
|
2,079,700 | 36.05 | 36.20 | 35.30 | 370,100 | 215,275 | 5.4 |
22/07/2024 |
36.10
|
2,274,600 | 36.20 | 36.50 | 35.50 | 369,900 | 219,100 | 5.5 |
19/07/2024 |
36.60
|
2,078,300 | 36.70 | 36.90 | 36.05 | 456,900 | 2,048 | 16.6 |
18/07/2024 |
36.80
|
3,137,800 | 36.90 | 36.90 | 35.80 | 456,900 | 376,164 | 3.1 |
17/07/2024 |
36.90
|
6,616,900 | 38 | 38 | 35.50 | 1,616,800 | 1,110,200 | 18.6 |
16/07/2024 |
37.80
|
2,895,000 | 37.80 | 37.95 | 37.30 | 458,000 | 483,900 | -1.0 |
15/07/2024 |
37.80
|
3,552,000 | 38 | 38.25 | 37.30 | 173,200 | 518,475 | -13.1 |
12/07/2024 |
38
|
2,716,100 | 38.55 | 39 | 37.80 | 102,900 | 990,182 | -33.8 |
11/07/2024 |
38.55
|
13,615,500 | 38.10 | 40 | 38.05 | 0 | 0 | 0 |
10/07/2024 |
37.90
|
3,538,300 | 37.60 | 37.95 | 37.25 | 1,241,600 | 542,231 | 26.4 |
09/07/2024 |
37.50
|
2,656,300 | 37.10 | 37.50 | 36.90 | 578,800 | 672,431 | -3.4 |
08/07/2024 |
37.20
|
5,106,900 | 38.30 | 38.55 | 37.15 | 592,900 | 1,734,639 | -42.9 |
05/07/2024 |
38.30
|
4,021,000 | 38 | 38.65 | 37.70 | 789,050 | 464,254 | 12.4 |
04/07/2024 |
37.95
|
1,555,700 | 37.85 | 37.95 | 37.55 | 485,000 | 68,215 | 15.8 |
03/07/2024 |
37.85
|
1,511,800 | 37.95 | 38 | 37.55 | 357,400 | 374,200 | -0.6 |
02/07/2024 |
37.90
|
3,263,100 | 37 | 37.95 | 36.80 | 306,100 | 670,700 | -13.5 |
01/07/2024 |
37
|
1,237,100 | 36.90 | 37 | 36.50 | 418,800 | 264,800 | 5.7 |
28/06/2024 |
36.90
|
2,296,800 | 37.15 | 37.20 | 36.45 | 1,271,700 | 210,993 | 39.1 |
27/06/2024 |
37.50
|
2,277,900 | 36.85 | 37.50 | 36.30 | 1,210,600 | 62,871 | 42.7 |
26/06/2024 |
37
|
1,983,300 | 36.95 | 37 | 36.20 | 600,100 | 191,909 | 15.2 |
25/06/2024 |
37.10
|
1,843,300 | 36.50 | 37.10 | 36.20 | 754,400 | 287,065 | 17.4 |
24/06/2024 |
36.65
|
3,284,200 | 37.50 | 37.50 | 35.50 | 566,800 | 287,830 | 10.2 |
21/06/2024 |
37.50
|
2,478,100 | 37.65 | 37.70 | 36.90 | 651,100 | 716,595 | -2.4 |
20/06/2024 |
37.55
|
2,147,500 | 37.45 | 37.65 | 37 | 452,000 | 169,407 | 10.6 |
19/06/2024 |
37.70
|
2,073,200 | 37.90 | 37.90 | 37.15 | 350,500 | 468,789 | -4.3 |
18/06/2024 |
37.80
|
1,581,100 | 37.75 | 38.35 | 37.30 | 255,600 | 197,400 | 2.2 |
17/06/2024 |
37.55
|
3,113,200 | 37.25 | 37.75 | 37.20 | 289,200 | 124,900 | 6.2 |
14/06/2024 |
37.50
|
3,969,100 | 38.70 | 38.80 | 37.50 | 895,100 | 499,800 | 15.1 |
13/06/2024 |
38.60
|
7,228,600 | 38.10 | 39.35 | 38 | 0 | 0 | 0 |
12/06/2024 |
37.95
|
4,626,000 | 37.20 | 38.15 | 37.10 | 1,129,526 | 285,100 | 31.8 |
11/06/2024 |
37.20
|
2,550,700 | 37.30 | 37.40 | 36.65 | 400,400 | 779,980 | -13.9 |
10/06/2024 |
37.30
|
2,514,400 | 37.35 | 37.80 | 37 | 138,451 | 434,696 | -11.0 |
07/06/2024 |
37.30
|
3,087,100 | 36.70 | 37.50 | 36.45 | 131,000 | 222,053 | -3.4 |
06/06/2024 |
36.50
|
4,547,700 | 37.30 | 37.30 | 36.35 | 250,157 | 1,723,275 | -54.4 |
05/06/2024 |
37.05
|
4,622,900 | 37.85 | 37.85 | 37.05 | 6,000 | 2,238,879 | -83.4 |
04/06/2024 |
37.50
|
2,696,000 | 37.95 | 37.95 | 37.45 | 308,300 | 1,417,884 | -41.7 |
03/06/2024 |
38
|
8,207,700 | 36.35 | 38.50 | 36.25 | 583,900 | 894,471 | -11.4 |
31/05/2024 |
36.20
|
2,717,900 | 36 | 36.20 | 35.75 | 742,400 | 403,745 | 12.3 |
30/05/2024 |
36.05
|
3,370,000 | 35.40 | 36.05 | 35.05 | 670,220 | 169,108 | 18.1 |
29/05/2024 |
35.70
|
3,036,900 | 36.15 | 36.20 | 35.70 | 120,934 | 1,236,418 | -40.1 |
28/05/2024 |
36.25
|
2,763,100 | 35.95 | 36.25 | 35.70 | 371,300 | 1,121,390 | -26.6 |
27/05/2024 |
35.80
|
2,314,500 | 35.75 | 35.80 | 35 | 357,151 | 616,934 | -9.1 |
24/05/2024 |
35.60
|
6,015,400 | 36.80 | 37.10 | 35 | 761,700 | 1,964,864 | -43.7 |
23/05/2024 |
36.95
|
2,719,200 | 36.50 | 36.95 | 36.35 | 502,510 | 29,468 | 17.5 |
22/05/2024 |
36.60
|
4,342,500 | 36.55 | 37.10 | 36.40 | 61,900 | 322,432 | -9.5 |
21/05/2024 |
36.50
|
2,996,100 | 36.70 | 36.85 | 36.25 | 151,300 | 260,610 | -4.0 |
20/05/2024 |
36.90
|
3,005,800 | 37.20 | 37.25 | 36.65 | 838,000 | 475,420 | 13.3 |
17/05/2024 |
36.90
|
3,146,100 | 36.80 | 36.90 | 36.55 | 651,400 | 665,045 | -0.5 |
16/05/2024 |
36.80
|
3,640,500 | 36.70 | 37 | 36.40 | 430,200 | 311,560 | 4.5 |
15/05/2024 |
36.40
|
4,473,400 | 36 | 36.75 | 35.85 | 1,471,700 | 619,245 | 31.1 |
14/05/2024 |
35.90
|
969,800 | 36.40 | 36.40 | 35.85 | 24,000 | 314,990 | -10.5 |
13/05/2024 |
36.30
|
4,319,500 | 36.15 | 36.75 | 36.10 | 1,591,600 | 1,536,337 | 2.0 |
10/05/2024 |
36
|
2,145,200 | 35.95 | 36.15 | 35.50 | 422,000 | 77,027 | 12.4 |
09/05/2024 |
36
|
3,070,200 | 36 | 36.35 | 35.55 | 590,400 | 89,201 | 18.0 |
08/05/2024 |
36
|
2,292,200 | 35.65 | 36.05 | 35.35 | 553,300 | 372,000 | 6.6 |
07/05/2024 |
36.10
|
2,990,500 | 35.85 | 36.20 | 35.65 | 511,900 | 137,160 | 13.5 |
06/05/2024 |
35.70
|
2,486,400 | 35.90 | 36 | 35.50 | 259,300 | 414,500 | -5.6 |
03/05/2024 |
35.90
|
3,634,400 | 35.40 | 35.90 | 34.65 | 90,800 | 260,700 | -6.0 |
02/05/2024 |
35
|
1,506,200 | 35 | 35 | 34 | 221,250 | 93,498 | 4.5 |
26/04/2024 |
35
|
3,717,500 | 34 | 35.45 | 33.95 | 1,518,000 | 145,300 | 48.0 |