Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-12-16) |
-5.20 | -13.87% | 35,851,500 | -12,929,544 | -460.7 |
32.15
37.50
32.30
|
2 tháng
(2024-11-15) |
-5.45 | -14.44% | 59,477,200 | -18,411,696 | -667.2 |
32.15
38.50
32.30
|
3 tháng
(2024-10-16) |
-5.90 | -15.45% | 92,488,400 | -24,099,896 | -887.9 |
32.15
40.70
32.30
|
6 tháng
(2024-07-18) |
-10 | -23.64% | 182,836,600 | -24,700,243 | -904.7 |
32.15
42.40
32.30
|
12 tháng
(2024-01-22) |
-6.56 | -16.87% | 577,354,800 | -6,056,334 | -92.7 |
32.15
45.38
32.30
|
24 tháng
(2023-01-27) |
4.30 | 15.35% | 1,177,158,300 | -16,153,497 | -372.9 |
22.40
45.38
32.30
|
36 tháng
(2022-02-07) |
-15.71 | -32.73% | 1,897,723,500 | 39,920,790 | 1,642.9 |
17.16
58.48
32.30
|
60 tháng
(2020-02-10) |
14.30 | 79.47% | 3,058,021,170 | -21,937,466 | -1,547.9 |
12.71
62.61
32.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/01/2025 |
32.20
|
1,271,700 | 32.45 | 32.45 | 32.20 | 110,900 | 62,800 | 1.6 |
14/01/2025 |
32.30
|
706,400 | 32.55 | 32.75 | 32.25 | 93,200 | 155,500 | -2.0 |
13/01/2025 |
32.40
|
1,687,900 | 32.05 | 32.55 | 32.05 | 280,300 | 26,600 | 8.2 |
10/01/2025 |
32.15
|
1,343,900 | 32.50 | 33.40 | 32.15 | 272,700 | 296,800 | -0.8 |
09/01/2025 |
32.60
|
989,400 | 33.50 | 33.50 | 32.60 | 100 | 595,300 | -19.7 |
08/01/2025 |
33.10
|
2,814,800 | 33.05 | 33.65 | 32.75 | 492,400 | 1,851,100 | -44.8 |
07/01/2025 |
33.45
|
3,763,700 | 35.40 | 35.40 | 32.80 | 90,300 | 1,958,900 | -63.4 |
06/01/2025 |
35.05
|
1,206,800 | 36.05 | 36.20 | 34.90 | 21,400 | 126,300 | -3.7 |
03/01/2025 |
36.05
|
788,100 | 36.35 | 36.40 | 36 | 10,000 | 14,415 | -0.2 |
02/01/2025 |
36.45
|
1,029,000 | 36.55 | 36.55 | 36.20 | 108,400 | 319,700 | -7.7 |
31/12/2024 |
36.55
|
1,171,300 | 36.35 | 36.70 | 36.35 | 50,800 | 100,300 | -1.8 |
30/12/2024 |
36.35
|
2,176,100 | 36.50 | 36.80 | 36.30 | 153,100 | 661,300 | -18.6 |
27/12/2024 |
36.40
|
1,974,000 | 36.20 | 36.40 | 35.75 | 210,100 | 633,000 | -15.2 |
26/12/2024 |
36.20
|
1,556,600 | 36.25 | 36.80 | 36.15 | 35,400 | 848,800 | -29.5 |
25/12/2024 |
36.30
|
2,956,300 | 35.70 | 36.60 | 35.70 | 83,700 | 1,663,100 | -57.0 |
24/12/2024 |
35.70
|
2,526,700 | 36.30 | 36.50 | 35.60 | 65,300 | 1,343,100 | -45.7 |
23/12/2024 |
36.25
|
1,535,000 | 36.45 | 36.65 | 36.20 | 200 | 896,400 | -32.6 |
20/12/2024 |
36.35
|
1,068,400 | 36.45 | 36.65 | 36.35 | 500 | 417,800 | -15.2 |
19/12/2024 |
36.40
|
2,406,500 | 36.80 | 37 | 36.30 | 2,600 | 764,200 | -27.9 |
18/12/2024 |
37.30
|
937,000 | 37.40 | 37.40 | 37.05 | 39,000 | 469,100 | -16.0 |
17/12/2024 |
37.20
|
2,432,300 | 37.80 | 37.90 | 37.15 | 109,500 | 1,733,329 | -60.5 |
16/12/2024 |
37.50
|
781,300 | 37.50 | 37.90 | 37.35 | 40,400 | 213,900 | -6.5 |
13/12/2024 |
37.50
|
679,000 | 37.85 | 37.85 | 37.50 | 0 | 99,900 | -3.8 |
12/12/2024 |
37.85
|
825,000 | 38 | 38.30 | 37.80 | 1,900 | 350,000 | -13.2 |
11/12/2024 |
38.10
|
1,204,100 | 38.05 | 38.35 | 37.70 | 1,200 | 280,000 | -10.6 |
10/12/2024 |
38.20
|
1,196,800 | 38.30 | 38.60 | 37.95 | 17,400 | 590,100 | -21.8 |
09/12/2024 |
38.45
|
1,701,500 | 38.30 | 38.60 | 38 | 154,200 | 366,000 | -8.1 |
06/12/2024 |
38.30
|
1,026,600 | 38.30 | 38.35 | 37.80 | 100 | 170,000 | -6.4 |
05/12/2024 |
38.30
|
1,155,600 | 36.90 | 38.40 | 36.85 | 32,400 | 13,200 | 0.7 |
04/12/2024 |
36.90
|
2,126,000 | 37.55 | 37.80 | 36.90 | 1,200 | 1,332,100 | -49.6 |
03/12/2024 |
37.65
|
836,700 | 37.95 | 37.95 | 37.60 | 4,000 | 286,200 | -10.6 |
02/12/2024 |
37.95
|
1,631,500 | 38.20 | 38.55 | 37.70 | 437,881 | 997,581 | -21.3 |
29/11/2024 |
38.45
|
674,400 | 38 | 38.50 | 38 | 50,300 | 39,000 | 0.4 |
28/11/2024 |
38.30
|
1,184,800 | 38.10 | 38.30 | 37.60 | 284,500 | 587,952 | -11.4 |
27/11/2024 |
37.90
|
1,170,400 | 38.35 | 38.35 | 37.80 | 1,200 | 796,500 | -30.2 |
26/11/2024 |
38.50
|
1,022,100 | 38.10 | 38.80 | 37.95 | 36,500 | 600 | 1.4 |
25/11/2024 |
37.90
|
631,400 | 37.65 | 37.90 | 37.60 | 7,400 | 6,800 | 0.0 |
22/11/2024 |
37.55
|
773,500 | 38.20 | 38.20 | 37.50 | 1,800 | 10,400 | -0.3 |
21/11/2024 |
37.90
|
728,900 | 37.70 | 37.95 | 37.70 | 3,800 | 7,000 | -0.1 |
20/11/2024 |
37.80
|
1,384,600 | 37 | 38.50 | 36.90 | 89,900 | 0 | 3.4 |
19/11/2024 |
37
|
1,074,800 | 37.50 | 37.55 | 36.80 | 0 | 411,700 | -15.3 |
18/11/2024 |
37
|
1,040,000 | 37.75 | 37.90 | 36.70 | 16,300 | 267,900 | -9.4 |
15/11/2024 |
37.75
|
1,558,000 | 38.30 | 38.30 | 37.30 | 0 | 11,200 | -0.4 |
14/11/2024 |
38.60
|
639,600 | 39.05 | 39.10 | 38.60 | 0 | 98,800 | -3.9 |
13/11/2024 |
39.40
|
1,226,900 | 39.40 | 39.40 | 38.80 | 350,200 | 101,800 | 9.8 |
12/11/2024 |
39.45
|
617,100 | 39.55 | 39.60 | 39 | 202,000 | 40,000 | 6.4 |
11/11/2024 |
39.55
|
1,250,100 | 39.30 | 39.55 | 38.75 | 200,000 | 283,400 | -3.1 |
08/11/2024 |
39.60
|
1,474,200 | 39.80 | 39.85 | 39.10 | 100,900 | 944,900 | -33.2 |
07/11/2024 |
39.95
|
1,374,400 | 39.90 | 40.45 | 39.45 | 76,000 | 528,400 | -18.1 |
06/11/2024 |
39.90
|
894,300 | 39.50 | 39.90 | 39.15 | 0 | 0 | 0 |
05/11/2024 |
39.45
|
477,800 | 39.50 | 39.85 | 39.25 | 0 | 14,200 | -0.6 |
04/11/2024 |
39.50
|
1,430,300 | 40 | 40.05 | 39.05 | 100 | 10,700 | -0.4 |
01/11/2024 |
40.70
|
2,477,000 | 39.45 | 40.70 | 39.25 | 0 | 1,006,800 | -40.0 |
31/10/2024 |
39.85
|
1,381,300 | 39.45 | 40 | 39.25 | 200,200 | 25,200 | 7.0 |
30/10/2024 |
39.40
|
1,531,300 | 39.15 | 39.60 | 39.10 | 331,300 | 36,000 | 11.6 |
29/10/2024 |
39.10
|
1,345,500 | 39.30 | 39.50 | 39 | 161,400 | 18,600 | 5.6 |
28/10/2024 |
39.10
|
972,600 | 38.75 | 39.10 | 38.75 | 79,700 | 176,100 | -3.8 |
25/10/2024 |
38.75
|
1,276,200 | 39.05 | 39.25 | 38.75 | 68,800 | 304,500 | -9.2 |
24/10/2024 |
38.90
|
1,882,800 | 39.30 | 39.40 | 38.60 | 1,000 | 289,300 | -11.2 |
23/10/2024 |
39.30
|
1,594,400 | 38.40 | 39.40 | 38.15 | 72,200 | 11,500 | 2.4 |
22/10/2024 |
38.15
|
2,580,700 | 38.20 | 38.95 | 37.80 | 283,300 | 968,900 | -26.2 |
21/10/2024 |
38.20
|
1,255,700 | 38.90 | 38.95 | 38.15 | 0 | 495,600 | -19.1 |
18/10/2024 |
38.90
|
2,520,800 | 39.30 | 39.45 | 38.90 | 1,000,500 | 1,209,900 | -8.2 |
17/10/2024 |
38.90
|
2,658,500 | 38.45 | 39.05 | 38 | 21,200 | 1,684,200 | -63.8 |
16/10/2024 |
38.20
|
2,149,700 | 39.25 | 39.25 | 38.10 | 21,900 | 610,100 | -22.6 |
15/10/2024 |
39
|
2,754,400 | 40.15 | 40.15 | 38.85 | 130,300 | 629,900 | -19.6 |
14/10/2024 |
39.70
|
1,299,800 | 40.15 | 40.50 | 39.70 | 106,700 | 218,500 | -4.5 |
11/10/2024 |
40.25
|
699,800 | 40.20 | 40.55 | 40.05 | 0 | 158,100 | -6.4 |
10/10/2024 |
40.15
|
896,100 | 40.55 | 40.75 | 40.15 | 77,000 | 100,000 | -0.9 |
09/10/2024 |
40.50
|
1,227,100 | 40.05 | 40.60 | 40.05 | 365,500 | 111,900 | 10.2 |
08/10/2024 |
40.10
|
1,210,000 | 40.15 | 40.30 | 40 | 313,200 | 207,200 | 4.3 |
07/10/2024 |
40.30
|
915,400 | 40 | 40.55 | 40 | 293,500 | 47,200 | 9.9 |
04/10/2024 |
39.90
|
1,569,500 | 40 | 40.30 | 39.90 | 278,300 | 446,500 | -6.7 |
03/10/2024 |
40.20
|
1,947,100 | 41 | 41.45 | 40 | 66,300 | 57,100 | 0.4 |
02/10/2024 |
41
|
1,132,900 | 41.40 | 41.80 | 41 | 0 | 101,200 | -4.2 |
01/10/2024 |
41.60
|
1,673,600 | 41.60 | 42.40 | 41.50 | 2,700 | 100,000 | -4.1 |
30/09/2024 |
41.55
|
1,180,700 | 41.30 | 41.60 | 41.25 | 110,900 | 50,000 | 2.5 |
27/09/2024 |
41.75
|
1,710,500 | 42 | 42.35 | 41.50 | 46,300 | 399,700 | -14.8 |
26/09/2024 |
42.05
|
1,681,700 | 42.40 | 42.65 | 42.05 | 42,800 | 189,400 | -6.2 |
25/09/2024 |
42.40
|
2,416,000 | 42.20 | 42.60 | 41.90 | 0 | 503,200 | -21.1 |
24/09/2024 |
41.90
|
831,900 | 41.80 | 41.95 | 41.70 | 46,600 | 54,900 | -0.3 |
23/09/2024 |
41.80
|
1,345,800 | 41.60 | 42.10 | 41.50 | 406,700 | 14,700 | 16.4 |
20/09/2024 |
41.60
|
1,674,000 | 42.30 | 42.35 | 41.60 | 262,800 | 17,400 | 10.3 |
19/09/2024 |
42.15
|
1,649,600 | 42 | 42.25 | 41.85 | 301,600 | 33,400 | 11.3 |
18/09/2024 |
41.95
|
1,953,400 | 42 | 42 | 41.80 | 768,200 | 588,700 | 7.5 |
17/09/2024 |
41.85
|
1,766,800 | 41.10 | 41.95 | 40.90 | 442,700 | 2,900 | 18.2 |
16/09/2024 |
41
|
835,300 | 41.30 | 41.65 | 41 | 304,600 | 12,100 | 12.0 |
13/09/2024 |
41.75
|
1,275,300 | 40.90 | 41.75 | 40.60 | 599,400 | 26,900 | 23.8 |
12/09/2024 |
40.90
|
691,500 | 40.90 | 40.95 | 40.70 | 494,100 | 20,300 | 19.3 |
11/09/2024 |
40.90
|
906,800 | 40.90 | 40.90 | 39.80 | 221,900 | 55,600 | 6.8 |
10/09/2024 |
40.90
|
1,924,700 | 41.10 | 41.30 | 40 | 364,100 | 171,700 | 7.8 |
09/09/2024 |
41.10
|
420,900 | 41 | 41.40 | 40.70 | 0 | 0 | 0 |
06/09/2024 |
41.10
|
686,900 | 41 | 41.35 | 40.75 | 209,600 | 6,800 | 8.3 |
05/09/2024 |
41.10
|
1,582,400 | 42 | 42.30 | 41 | 179,100 | 422,900 | -10.2 |
04/09/2024 |
42
|
2,059,700 | 40.80 | 42.25 | 40.10 | 533,700 | 27,500 | 20.9 |
30/08/2024 |
41
|
1,134,600 | 40.90 | 41 | 40.50 | 480,600 | 59,900 | 17.2 |
29/08/2024 |
40.90
|
759,700 | 40.90 | 41.05 | 40.60 | 191,500 | 23,200 | 6.9 |
28/08/2024 |
40.90
|
1,737,100 | 40.80 | 41 | 40.10 | 785,600 | 57,200 | 29.5 |
27/08/2024 |
40.70
|
1,509,800 | 40.60 | 41.60 | 40.30 | 379,500 | 182,600 | 8.0 |
26/08/2024 |
40.65
|
1,019,500 | 41 | 41 | 40.65 | 177,000 | 23,800 | 6.2 |