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) |
1 | 3.09% | 256,507,200 | 4,372,986 | 147.2 |
32.10
34.05
33.40
|
2 tháng
(2024-07-22) |
-1.25 | -3.61% | 519,541,000 | -14,150,687 | -431.7 |
29.60
34.65
33.40
|
3 tháng
(2024-06-20) |
-2.50 | -6.96% | 731,141,400 | -20,666,741 | -656.3 |
29.60
35.90
33.40
|
6 tháng
(2024-03-22) |
-4.40 | -11.64% | 1,760,999,700 | -35,184,639 | -1,199.6 |
29.60
39.15
33.40
|
12 tháng
(2023-09-25) |
3.05 | 10.05% | 4,679,476,500 | -29,785,349 | -954.4 |
25.75
39.15
33.40
|
24 tháng
(2022-09-29) |
14.83 | 79.87% | 9,593,331,500 | 109,253,005 | 1,483.2 |
13.37
39.15
33.40
|
36 tháng
(2021-10-04) |
-0.15 | -0.46% | 13,393,784,600 | 25,512,155 | -2,017.9 |
13.37
48.59
33.40
|
60 tháng
(2019-10-15) |
23.17 | 226.57% | 17,218,122,560 | -61,169,899 | -4,167.4 |
5.45
48.59
33.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
33.60
|
24,638,000 | 33.75 | 33.90 | 33.55 | 8,986,680 | 661,913 | 274.1 |
18/09/2024 |
33.40
|
28,151,100 | 32.90 | 33.75 | 32.80 | 6,565,363 | 2,470,136 | 137.4 |
17/09/2024 |
32.70
|
9,660,800 | 32.10 | 32.70 | 32.05 | 1,550,101 | 148,508 | 45.3 |
16/09/2024 |
32.10
|
9,523,800 | 32.30 | 32.65 | 32.05 | 0 | 0 | 0 |
13/09/2024 |
32.30
|
11,642,600 | 32.30 | 32.70 | 32.10 | 1,427,900 | 495,958 | 30.3 |
12/09/2024 |
32.25
|
5,941,600 | 32.70 | 32.75 | 32.25 | 105,750 | 616,403 | -16.6 |
11/09/2024 |
32.50
|
8,911,200 | 32.40 | 32.60 | 31.85 | 804,700 | 590,361 | 6.9 |
10/09/2024 |
32.40
|
13,278,400 | 33.10 | 33.35 | 32 | 540,661 | 607,308 | -2.2 |
09/09/2024 |
32.90
|
10,104,900 | 33.20 | 33.35 | 32.85 | 415,800 | 1,221,941 | -26.7 |
06/09/2024 |
33.40
|
9,538,100 | 33.10 | 33.40 | 32.80 | 2,122,100 | 1,673,300 | 14.9 |
05/09/2024 |
33.10
|
9,857,300 | 33.50 | 33.75 | 32.90 | 107,710 | 1,013,986 | -30.3 |
04/09/2024 |
33.15
|
10,057,700 | 33.15 | 33.45 | 33 | 36,000 | 913,740 | -29.2 |
30/08/2024 |
33.70
|
8,631,800 | 33.85 | 34 | 33.65 | 593,946 | 270,111 | 11.0 |
29/08/2024 |
33.95
|
8,714,300 | 34.10 | 34.20 | 33.75 | 518,100 | 335,500 | 6.2 |
28/08/2024 |
34.05
|
20,047,900 | 33.50 | 34.25 | 33.15 | 1,947,020 | 508,937 | 48.6 |
27/08/2024 |
33.40
|
9,974,200 | 33.55 | 33.90 | 33.40 | 536,635 | 796,975 | -8.8 |
26/08/2024 |
33.95
|
19,841,200 | 33.90 | 34.30 | 33.60 | 1,522,500 | 1,157,600 | 12.4 |
23/08/2024 |
33.60
|
15,977,700 | 33.20 | 33.90 | 32.75 | 392,300 | 251,200 | 4.7 |
22/08/2024 |
33.10
|
10,210,700 | 33.05 | 33.25 | 32.70 | 308,410 | 487,239 | -5.9 |
21/08/2024 |
33.05
|
12,951,100 | 32.65 | 33.05 | 32.45 | 493,623 | 715,493 | -7.3 |
20/08/2024 |
32.65
|
13,817,500 | 32.40 | 32.95 | 32.30 | 706,600 | 1,059,000 | -11.4 |
19/08/2024 |
32.40
|
9,673,300 | 33 | 33 | 32.40 | 373,100 | 1,382,837 | -32.9 |
16/08/2024 |
32.70
|
27,282,400 | 31.25 | 32.70 | 31.15 | 1,764,000 | 1,386,386 | 11.9 |
15/08/2024 |
30.90
|
9,340,200 | 31.40 | 31.55 | 30.80 | 572,320 | 235,530 | 10.5 |
14/08/2024 |
31.40
|
7,222,100 | 31.80 | 31.85 | 31.30 | 239,400 | 589,339 | -11.0 |
13/08/2024 |
31.70
|
9,397,100 | 31.95 | 31.95 | 31.25 | 243,000 | 920,161 | -21.4 |
12/08/2024 |
32
|
11,074,900 | 31.60 | 32 | 31.20 | 547,047 | 555,003 | -0.3 |
09/08/2024 |
31.30
|
14,921,400 | 30.55 | 31.60 | 30.30 | 1,706,100 | 351,900 | 41.9 |
08/08/2024 |
30
|
11,140,000 | 30.30 | 30.70 | 29.90 | 320,560 | 2,354,200 | -61.6 |
07/08/2024 |
30.60
|
6,527,000 | 30.90 | 30.90 | 30.25 | 368,420 | 773,213 | -12.3 |
06/08/2024 |
30.60
|
17,111,000 | 30.30 | 31 | 29.65 | 808,600 | 3,155,800 | -70.5 |
05/08/2024 |
29.60
|
22,026,300 | 30.65 | 30.80 | 29.60 | 142,000 | 2,476,044 | -70.7 |
02/08/2024 |
31.25
|
15,346,200 | 29.85 | 31.35 | 29.75 | 2,150,500 | 514,165 | 50.3 |
01/08/2024 |
30.30
|
23,876,700 | 32.10 | 32.10 | 30 | 966,120 | 4,635,320 | -112.6 |
31/07/2024 |
31.80
|
7,852,600 | 32.20 | 32.30 | 31.70 | 636,801 | 1,354,225 | -23.0 |
30/07/2024 |
31.95
|
5,987,100 | 32.20 | 32.40 | 31.90 | 91,260 | 501,800 | -13.1 |
29/07/2024 |
32.20
|
5,697,800 | 32.35 | 32.55 | 32.20 | 43,463 | 333,184 | -9.4 |
26/07/2024 |
32.10
|
6,997,600 | 32.10 | 32.30 | 31.90 | 148,500 | 2,407,900 | -72.3 |
25/07/2024 |
31.90
|
16,462,300 | 32.30 | 32.65 | 31.80 | 71,630 | 5,329,300 | -168.4 |
24/07/2024 |
32.90
|
21,938,000 | 33.65 | 33.90 | 31.95 | 1,047,500 | 3,722,200 | -88.4 |
23/07/2024 |
33.85
|
12,721,500 | 34.65 | 34.75 | 33.85 | 558,900 | 187,824 | 12.6 |
22/07/2024 |
34.65
|
10,111,600 | 34.75 | 35.05 | 34.15 | 1,108,400 | 274,700 | 28.8 |
19/07/2024 |
34.80
|
17,264,600 | 34.70 | 35.20 | 34.50 | 671,300 | 758,053 | -3.0 |
18/07/2024 |
34.35
|
9,452,500 | 34.35 | 34.40 | 33.80 | 418,000 | 1,129,782 | -24.2 |
17/07/2024 |
34.15
|
14,342,000 | 34.60 | 34.95 | 33.95 | 664,700 | 142,900 | 18.0 |
16/07/2024 |
34.40
|
7,479,100 | 34.50 | 35 | 34.35 | 552,200 | 237,700 | 10.9 |
15/07/2024 |
34.30
|
3,953,500 | 34.70 | 34.70 | 34.30 | 141,856 | 178,394 | -1.3 |
12/07/2024 |
34.45
|
5,109,200 | 34.80 | 34.90 | 34.45 | 132,900 | 322,653 | -6.6 |
11/07/2024 |
34.80
|
11,001,000 | 34.60 | 35.15 | 34.45 | 0 | 0 | 0 |
10/07/2024 |
34.35
|
5,763,700 | 34.70 | 34.75 | 34.35 | 145,700 | 376,323 | -7.9 |
09/07/2024 |
34.65
|
10,076,200 | 34.60 | 34.90 | 34.30 | 649,799 | 1,966,058 | -45.6 |
08/07/2024 |
34.55
|
7,626,900 | 34.80 | 35.05 | 34.40 | 584,300 | 2,009,585 | -49.4 |
05/07/2024 |
34.65
|
7,440,000 | 34.40 | 34.65 | 34.15 | 1,933,681 | 64,835 | 64.5 |
04/07/2024 |
34.40
|
5,766,000 | 34.45 | 34.80 | 34.30 | 118,900 | 460,785 | -11.8 |
03/07/2024 |
34.45
|
5,952,500 | 34.35 | 34.60 | 34.35 | 129,100 | 368,800 | -8.3 |
02/07/2024 |
34.35
|
7,213,600 | 34.05 | 34.35 | 33.90 | 268,200 | 798,100 | -18.1 |
01/07/2024 |
33.90
|
7,933,900 | 34.05 | 34.10 | 33.45 | 737,900 | 2,433,200 | -57.0 |
28/06/2024 |
33.95
|
11,362,600 | 34.30 | 34.45 | 33.75 | 1,479,200 | 1,148,521 | 11.1 |
27/06/2024 |
34.30
|
5,308,600 | 34.30 | 34.55 | 34.10 | 456,600 | 608,932 | -5.2 |
26/06/2024 |
34.40
|
11,515,000 | 34.55 | 34.65 | 33.60 | 762,442 | 999,418 | -8.1 |
25/06/2024 |
34.55
|
6,523,500 | 34.60 | 34.85 | 34.40 | 783,628 | 462,457 | 11.1 |
24/06/2024 |
34.60
|
27,186,000 | 35.45 | 35.50 | 34.20 | 2,787,686 | 4,460,630 | -57.9 |
21/06/2024 |
35.50
|
9,055,100 | 35.80 | 36 | 35.50 | 513,974 | 982,804 | -16.8 |
20/06/2024 |
35.90
|
14,274,900 | 36.20 | 36.30 | 35.40 | 1,022,938 | 1,561,128 | -19.1 |
19/06/2024 |
36.20
|
9,768,900 | 36.20 | 36.30 | 35.80 | 438,306 | 1,303,712 | -31.1 |
18/06/2024 |
36.10
|
9,692,800 | 36.10 | 36.30 | 35.85 | 681,740 | 460,917 | 8.0 |
17/06/2024 |
35.90
|
12,551,300 | 36 | 36.25 | 35.75 | 561,800 | 614,331 | -1.9 |
14/06/2024 |
36.10
|
26,737,800 | 36.70 | 37.20 | 36.10 | 3,062,300 | 1,021,911 | 74.4 |
13/06/2024 |
36.50
|
13,008,300 | 36.80 | 36.90 | 36.35 | 0 | 0 | 0 |
12/06/2024 |
36.60
|
27,346,000 | 35.85 | 36.60 | 35.80 | 2,325,829 | 643,629 | 61.2 |
11/06/2024 |
35.80
|
14,775,200 | 35.50 | 35.80 | 35.25 | 99,120 | 457,291 | -12.7 |
10/06/2024 |
35.35
|
13,313,100 | 35.50 | 35.80 | 35.35 | 474,933 | 2,831,740 | -83.7 |
07/06/2024 |
35.45
|
6,447,800 | 35.65 | 35.65 | 35.30 | 71,800 | 217,011 | -5.1 |
06/06/2024 |
35.40
|
8,633,500 | 35.60 | 35.65 | 35.20 | 557,736 | 909,690 | -12.5 |
05/06/2024 |
35.40
|
14,108,600 | 35.45 | 35.80 | 35.40 | 346,700 | 110,369 | 8.4 |
04/06/2024 |
35.40
|
11,440,300 | 35.40 | 35.90 | 35.35 | 197,330 | 306,229 | -3.9 |
03/06/2024 |
35.40
|
12,486,400 | 35 | 35.60 | 35 | 1,429,210 | 1,170,765 | 9.0 |
31/05/2024 |
34.70
|
8,441,300 | 34.85 | 35 | 34.60 | 646,200 | 1,535,613 | -31.0 |
30/05/2024 |
34.85
|
18,861,700 | 35 | 35.05 | 34.30 | 461,700 | 2,569,491 | -73.1 |
29/05/2024 |
35.20
|
13,092,100 | 35.75 | 35.90 | 35.10 | 67,485 | 2,994,313 | -104.1 |
28/05/2024 |
35.60
|
13,044,000 | 35.30 | 35.60 | 35.15 | 66,700 | 1,098,346 | -36.5 |
27/05/2024 |
35.10
|
16,841,300 | 35.25 | 35.50 | 34.80 | 1,129,065 | 1,848,998 | -25.5 |
24/05/2024 |
35.25
|
28,294,900 | 36.30 | 36.45 | 34.80 | 282,000 | 3,048,297 | -99.3 |
23/05/2024 |
36.70
|
16,679,200 | 36.40 | 36.70 | 35.85 | 1,238,122 | 704,660 | 19.7 |
22/05/2024 |
36.45
|
22,688,000 | 36.80 | 37.35 | 36.40 | 159,900 | 1,123,588 | -35.6 |
21/05/2024 |
36.80
|
14,037,400 | 36.55 | 36.80 | 36.30 | 56,100 | 661,693 | -22.1 |
20/05/2024 |
36.65
|
19,945,200 | 36.60 | 37.10 | 36.50 | 855,163 | 1,556,357 | -25.9 |
17/05/2024 |
36.40
|
14,815,700 | 36.10 | 36.60 | 35.95 | 153,300 | 361,527 | -7.6 |
16/05/2024 |
36.10
|
13,615,900 | 36.35 | 36.40 | 36.05 | 591,300 | 570,337 | 0.7 |
15/05/2024 |
35.95
|
20,293,600 | 35.70 | 36.30 | 35.50 | 605,600 | 936,743 | -11.9 |
14/05/2024 |
35.50
|
7,029,000 | 35.65 | 35.90 | 35.35 | 117,800 | 1,244,923 | -40.0 |
13/05/2024 |
35.60
|
10,272,700 | 35.65 | 35.90 | 35.25 | 1,271,180 | 1,577,294 | -10.8 |
10/05/2024 |
35.45
|
12,118,500 | 35.30 | 35.50 | 35 | 906,900 | 543,932 | 12.8 |
09/05/2024 |
35.20
|
15,342,900 | 35.85 | 35.90 | 35.05 | 202,200 | 380,505 | -6.3 |
08/05/2024 |
35.65
|
13,710,900 | 35.20 | 35.90 | 35.10 | 602,500 | 364,189 | 8.5 |
07/05/2024 |
35.55
|
8,273,300 | 35.80 | 36 | 35.40 | 503,200 | 593,424 | -3.2 |
06/05/2024 |
35.65
|
16,789,600 | 35 | 36.05 | 34.95 | 1,022,400 | 806,020 | 7.5 |
03/05/2024 |
34.65
|
9,163,900 | 35.10 | 35.30 | 34.60 | 622,850 | 441,740 | 6.3 |
02/05/2024 |
34.70
|
12,220,400 | 35.20 | 35.30 | 34.30 | 737,231 | 3,702,913 | -102.7 |
26/04/2024 |
35.20
|
13,819,800 | 34.85 | 35.35 | 34.70 | 1,707,900 | 676,200 | 36.2 |