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) |
-1.70 | -4.48% | 18,009,400 | -911,800 | -33.7 |
35.25
38.45
36.25
|
2 tháng
(2024-07-22) |
-1.15 | -3.07% | 40,494,300 | -763,228 | -27.8 |
34.20
38.80
36.25
|
3 tháng
(2024-06-20) |
-6 | -14.20% | 66,077,300 | -721,348 | -26.4 |
34.20
42.90
36.25
|
6 tháng
(2024-03-22) |
-5.95 | -14.11% | 179,489,600 | -595,738 | -24.0 |
34.20
45.40
36.25
|
12 tháng
(2023-09-25) |
7.48 | 26.01% | 389,558,400 | -24,098 | -1.0 |
25.49
45.40
36.25
|
24 tháng
(2022-09-29) |
9.51 | 35.56% | 646,118,800 | 973,873 | 28.1 |
14.60
45.40
36.25
|
36 tháng
(2021-10-04) |
4.62 | 14.61% | 902,188,200 | -470,147 | -71.3 |
14.60
54.61
36.25
|
60 tháng
(2019-10-15) |
25.55 | 238.78% | 1,375,795,290 | 2,825,623 | 35.0 |
7.79
54.61
36.25
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
37
|
1,328,400 | 36.35 | 37.10 | 36.15 | 59,300 | 300 | 2.1 |
18/09/2024 |
36.25
|
653,200 | 36.05 | 36.45 | 36.05 | 20,900 | 6,600 | 0.5 |
17/09/2024 |
36.10
|
730,200 | 35.15 | 36.10 | 35.05 | 81,800 | 3,000 | 2.8 |
16/09/2024 |
35.45
|
532,000 | 35.70 | 35.85 | 35.40 | 0 | 0 | 0 |
13/09/2024 |
35.55
|
549,800 | 35.40 | 35.75 | 35.35 | 16,700 | 5,700 | 0.4 |
12/09/2024 |
35.40
|
637,800 | 35.50 | 35.80 | 35.40 | 200 | 98,400 | -3.5 |
11/09/2024 |
35.25
|
689,000 | 35.25 | 35.55 | 35 | 71,800 | 103,500 | -1.1 |
10/09/2024 |
35.55
|
910,400 | 36.05 | 36.10 | 35.40 | 7,400 | 116,700 | -3.9 |
09/09/2024 |
35.95
|
1,157,000 | 36.35 | 36.35 | 35.60 | 45,400 | 96,100 | -1.8 |
06/09/2024 |
36.30
|
801,500 | 36.65 | 37.20 | 36.15 | 2,800 | 129,600 | -4.6 |
05/09/2024 |
36.80
|
714,200 | 36.90 | 37.40 | 36.60 | 300 | 55,600 | -2.1 |
04/09/2024 |
36.95
|
602,300 | 36.90 | 36.95 | 36.60 | 17,200 | 11,400 | 0.2 |
30/08/2024 |
37.10
|
811,800 | 37.15 | 37.25 | 36.95 | 37,400 | 232,400 | -7.2 |
29/08/2024 |
37
|
671,300 | 37.30 | 37.40 | 36.95 | 52,400 | 134,300 | -3.0 |
28/08/2024 |
37.20
|
1,158,700 | 37.30 | 37.50 | 36.80 | 53,800 | 73,400 | -0.7 |
27/08/2024 |
37.30
|
925,000 | 37.60 | 37.60 | 37 | 40,600 | 22,700 | 0.7 |
26/08/2024 |
37.60
|
1,000,800 | 38.05 | 38.45 | 37.60 | 100 | 133,500 | -5.1 |
23/08/2024 |
38
|
1,001,000 | 37.95 | 38 | 37.50 | 30,200 | 59,600 | -1.1 |
22/08/2024 |
38
|
1,009,100 | 38.25 | 38.50 | 37.70 | 10,200 | 68,910 | -2.2 |
21/08/2024 |
38.20
|
941,000 | 38.45 | 38.45 | 38 | 26,300 | 91,600 | -2.5 |
20/08/2024 |
38.45
|
1,752,300 | 37.95 | 38.45 | 37.25 | 61,000 | 62,600 | -0.0 |
19/08/2024 |
37.95
|
761,000 | 38 | 38.30 | 37.80 | 17,510 | 200 | 0.7 |
16/08/2024 |
37.80
|
2,064,400 | 35.95 | 37.90 | 35.75 | 201,800 | 42,600 | 5.9 |
15/08/2024 |
35.70
|
789,600 | 35.70 | 35.70 | 35.20 | 50,600 | 10,400 | 1.4 |
14/08/2024 |
35.70
|
856,800 | 35.85 | 36.50 | 35.65 | 20,900 | 1,200 | 0.7 |
13/08/2024 |
36
|
950,100 | 35.95 | 36.45 | 35.65 | 32,100 | 15,800 | 0.6 |
12/08/2024 |
35.95
|
803,400 | 35.40 | 36 | 35.40 | 15,300 | 152,960 | -4.9 |
09/08/2024 |
35.65
|
941,600 | 35.30 | 35.75 | 35.30 | 26,200 | 13,900 | 0.4 |
08/08/2024 |
35.20
|
1,302,900 | 34.70 | 35.35 | 34.65 | 14,500 | 24,600 | -0.3 |
07/08/2024 |
35.30
|
680,300 | 34.90 | 35.45 | 34.55 | 31,800 | 246,500 | -7.5 |
06/08/2024 |
34.95
|
1,080,800 | 35 | 35.65 | 34.05 | 89,700 | 15,600 | 2.6 |
05/08/2024 |
34.20
|
1,587,900 | 35.70 | 36 | 34.20 | 800 | 2,300 | -0.1 |
02/08/2024 |
36.75
|
2,281,000 | 35.10 | 36.75 | 34.55 | 132,800 | 63,900 | 2.4 |
01/08/2024 |
36.60
|
1,509,500 | 38.45 | 38.45 | 36.50 | 35,000 | 48,500 | -0.5 |
31/07/2024 |
38.45
|
563,400 | 38.20 | 38.50 | 37.95 | 18,800 | 12,900 | 0.2 |
30/07/2024 |
38.30
|
762,300 | 38.80 | 39.20 | 38.10 | 47,600 | 38,100 | 0.4 |
29/07/2024 |
38.80
|
622,900 | 39 | 39 | 38.60 | 200 | 17,900 | -0.7 |
26/07/2024 |
38.50
|
1,004,500 | 38 | 38.50 | 37.95 | 14,800 | 0 | 0.6 |
25/07/2024 |
37.65
|
757,000 | 37.50 | 37.65 | 37.15 | 24,320 | 28,200 | -0.1 |
24/07/2024 |
37.70
|
1,477,100 | 36.60 | 38.20 | 35.95 | 108,230 | 17,200 | 3.4 |
23/07/2024 |
36.60
|
1,119,200 | 38 | 38 | 36.60 | 50,730 | 41,800 | 0.3 |
22/07/2024 |
37.40
|
1,330,200 | 38.65 | 38.80 | 37.20 | 77,852 | 51,100 | 1.0 |
19/07/2024 |
38.65
|
748,900 | 39.20 | 39.45 | 38.30 | 17,800 | 72,900 | -2.2 |
18/07/2024 |
39.20
|
932,600 | 38.80 | 39.20 | 38.45 | 22,800 | 25,300 | -0.1 |
17/07/2024 |
38.65
|
1,304,500 | 40.20 | 40.20 | 37.50 | 88,100 | 63,900 | 0.9 |
16/07/2024 |
39.75
|
842,800 | 39.95 | 40.70 | 39.75 | 69,300 | 17,100 | 2.1 |
15/07/2024 |
39.75
|
712,800 | 40.05 | 40.40 | 39.60 | 2,700 | 40,900 | -1.5 |
12/07/2024 |
40.05
|
582,600 | 40.55 | 40.65 | 39.80 | 6,100 | 0 | 0.2 |
11/07/2024 |
40.35
|
780,600 | 40.70 | 40.90 | 40.35 | 0 | 0 | 0 |
10/07/2024 |
40.35
|
1,039,300 | 40.90 | 41 | 40.35 | 7,500 | 11,300 | -0.2 |
09/07/2024 |
40.90
|
875,400 | 40.85 | 41.25 | 40.60 | 35,000 | 4,300 | 1.3 |
08/07/2024 |
40.90
|
1,620,200 | 39.50 | 40.90 | 39.50 | 80,700 | 22,000 | 2.4 |
05/07/2024 |
39.40
|
1,134,400 | 39.85 | 39.95 | 39.30 | 62,900 | 37,300 | 1.0 |
04/07/2024 |
39.85
|
808,800 | 40.15 | 40.25 | 39.60 | 25,700 | 59,700 | -1.4 |
03/07/2024 |
40.15
|
733,700 | 40 | 40.50 | 39.95 | 500 | 800 | -0.0 |
02/07/2024 |
40.50
|
1,326,500 | 39.30 | 40.50 | 39.20 | 8,000 | 2,900 | 0.2 |
01/07/2024 |
39
|
578,300 | 38.60 | 39.25 | 38.60 | 3,600 | 0 | 0.1 |
28/06/2024 |
38.75
|
1,390,500 | 40.40 | 40.50 | 38.35 | 30,000 | 73,700 | -1.8 |
27/06/2024 |
40.40
|
986,300 | 39.80 | 40.70 | 39.65 | 800 | 16,300 | -0.6 |
26/06/2024 |
39.80
|
1,202,700 | 39.95 | 39.95 | 39.05 | 46,000 | 5,200 | 1.6 |
25/06/2024 |
39.85
|
1,559,100 | 40.15 | 40.60 | 39.05 | 109,980 | 9,800 | 4.0 |
24/06/2024 |
40
|
2,952,700 | 42.80 | 43.30 | 40 | 18,900 | 99,500 | -3.4 |
21/06/2024 |
42.90
|
1,982,500 | 42.45 | 43.25 | 42.20 | 0 | 7,800 | -0.3 |
20/06/2024 |
42.25
|
1,487,800 | 41.95 | 42.45 | 41.50 | 0 | 23,800 | -1.0 |
19/06/2024 |
41.80
|
1,403,000 | 41.95 | 42.10 | 41.80 | 0 | 19,300 | -0.8 |
18/06/2024 |
41.85
|
834,100 | 42 | 42.20 | 41.80 | 100 | 22,700 | -0.9 |
17/06/2024 |
41.80
|
1,728,100 | 42.15 | 42.40 | 41.80 | 100 | 10,800 | -0.4 |
14/06/2024 |
42
|
2,902,600 | 43.30 | 43.75 | 42 | 26,500 | 4,700 | 0.9 |
13/06/2024 |
43.15
|
1,422,700 | 43.30 | 43.30 | 43 | 0 | 0 | 0 |
12/06/2024 |
43
|
1,824,600 | 42.85 | 43.30 | 42.85 | 16,220 | 5,850 | 0.4 |
11/06/2024 |
42.70
|
1,832,300 | 42.45 | 42.85 | 42.40 | 2,400 | 15,000 | -0.5 |
10/06/2024 |
42.45
|
1,365,300 | 42.20 | 42.85 | 42.15 | 3,200 | 0 | 0.1 |
07/06/2024 |
42.15
|
1,816,200 | 42.50 | 42.70 | 41.95 | 0 | 3,400 | -0.1 |
06/06/2024 |
42.25
|
2,100,200 | 42.85 | 42.95 | 42 | 300 | 37,400 | -1.6 |
05/06/2024 |
42.80
|
2,808,600 | 43.30 | 43.80 | 42.80 | 52,300 | 5,500 | 2.0 |
04/06/2024 |
42.80
|
2,093,600 | 43 | 43.50 | 42.70 | 0 | 64,800 | -2.8 |
03/06/2024 |
42.80
|
2,092,900 | 42.80 | 43.15 | 42.65 | 13,800 | 120,000 | -4.6 |
31/05/2024 |
42.50
|
2,859,000 | 43.50 | 43.60 | 42.50 | 100 | 413,900 | -17.8 |
30/05/2024 |
43.50
|
5,529,900 | 43.90 | 44.25 | 42.60 | 107,400 | 117,500 | -0.4 |
29/05/2024 |
44.60
|
2,057,400 | 45.50 | 45.80 | 44.30 | 110,700 | 166,500 | -2.5 |
28/05/2024 |
45.40
|
4,937,900 | 42.80 | 45.40 | 42.45 | 481,500 | 81,040 | 17.5 |
27/05/2024 |
42.45
|
749,300 | 42.40 | 42.85 | 42.05 | 0 | 0 | 0 |
24/05/2024 |
42.30
|
2,383,000 | 42.50 | 43.40 | 41.50 | 95,600 | 4,700 | 3.9 |
23/05/2024 |
42.90
|
1,844,000 | 42.30 | 42.95 | 41.90 | 132,600 | 4,600 | 5.4 |
22/05/2024 |
42.35
|
2,260,100 | 44 | 44 | 42.25 | 200 | 71,900 | -3.1 |
21/05/2024 |
43.50
|
1,531,400 | 43.60 | 43.65 | 42.85 | 10,000 | 64,100 | -2.3 |
20/05/2024 |
43.70
|
2,422,700 | 43.30 | 44.45 | 43.25 | 47,300 | 53,400 | -0.3 |
17/05/2024 |
43.25
|
1,984,600 | 42.80 | 43.80 | 42.45 | 40,800 | 187,000 | -6.3 |
16/05/2024 |
42.80
|
2,033,700 | 43.80 | 43.80 | 42.70 | 2,500 | 87,100 | -3.7 |
15/05/2024 |
43.05
|
1,255,700 | 43.10 | 43.20 | 42.75 | 2,600 | 24,200 | -0.9 |
14/05/2024 |
43
|
3,501,400 | 42 | 43.65 | 41.70 | 220,000 | 18,100 | 8.7 |
13/05/2024 |
41.70
|
1,277,200 | 41.80 | 42.25 | 41.20 | 11,400 | 44,300 | -1.4 |
10/05/2024 |
41.75
|
1,248,400 | 41.90 | 41.95 | 41.20 | 32,700 | 30,400 | 0.1 |
09/05/2024 |
41.85
|
1,808,800 | 42 | 42.80 | 41.65 | 86,600 | 300 | 3.7 |
08/05/2024 |
42
|
1,810,900 | 41.50 | 42.35 | 41 | 144,800 | 40,600 | 4.3 |
07/05/2024 |
42.10
|
1,333,200 | 41.65 | 42.10 | 41.30 | 34,100 | 6,420 | 1.2 |
06/05/2024 |
41.65
|
2,148,300 | 41.10 | 42.10 | 40.90 | 14,600 | 50,900 | -1.5 |
03/05/2024 |
40.90
|
1,293,100 | 41.30 | 41.30 | 40.40 | 6,000 | 12,500 | -0.3 |
02/05/2024 |
41
|
1,491,500 | 40.25 | 41.50 | 39.90 | 71,200 | 24,800 | 1.9 |
26/04/2024 |
40.20
|
1,248,700 | 39.50 | 40.35 | 39.45 | 82,800 | 6,100 | 3.1 |