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) |
-3 | -8.82% | 4,455,800 | 74,600 | 2.4 |
30.65
34
31
|
2 tháng
(2024-07-22) |
-2.60 | -7.74% | 14,375,900 | 645,388 | 20.8 |
29.20
34.60
31
|
3 tháng
(2024-06-20) |
-20.50 | -39.81% | 36,084,100 | 382,988 | 10.0 |
29.20
51.50
31
|
6 tháng
(2024-03-22) |
-13 | -29.55% | 86,739,300 | -2,694,203 | -132.3 |
29.20
53.10
31
|
12 tháng
(2023-09-25) |
-4.89 | -13.62% | 144,722,500 | -2,354,545 | -123.2 |
28.04
53.10
31
|
24 tháng
(2022-09-29) |
4.09 | 15.18% | 197,510,800 | -4,214,890 | -180.9 |
17.85
53.10
31
|
36 tháng
(2021-10-04) |
-4.53 | -12.75% | 243,398,100 | -1,774,922 | -26.2 |
17.85
53.10
31
|
60 tháng
(2019-10-15) |
0.15 | 0.49% | 310,794,270 | -3,559,862 | -117.2 |
15.47
53.10
31
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
31.70
|
291,700 | 31.35 | 31.70 | 30.90 | 66,700 | 220 | 2.1 |
18/09/2024 |
31
|
172,400 | 31.20 | 31.50 | 30.70 | 24,600 | 1,300 | 0.7 |
17/09/2024 |
30.80
|
104,600 | 30.60 | 30.80 | 30.30 | 0 | 0 | 0 |
16/09/2024 |
30.65
|
126,400 | 31.05 | 31.05 | 30.50 | 0 | 0 | 0 |
13/09/2024 |
30.80
|
54,600 | 31.30 | 31.30 | 30.80 | 0 | 3,000 | -0.1 |
12/09/2024 |
31
|
116,600 | 30.55 | 31.10 | 30.55 | 0 | 200 | -0.0 |
11/09/2024 |
30.65
|
96,400 | 31.30 | 31.30 | 30.40 | 0 | 200 | -0.0 |
10/09/2024 |
30.70
|
122,800 | 31.10 | 31.20 | 30.60 | 700 | 100 | 0.0 |
09/09/2024 |
30.80
|
75,400 | 31 | 31.05 | 30.60 | 1,300 | 9,500 | -0.3 |
06/09/2024 |
31
|
212,700 | 30.75 | 31.50 | 30.50 | 13,700 | 8,700 | 0.2 |
05/09/2024 |
30.75
|
247,000 | 31.85 | 31.85 | 30.60 | 0 | 15,800 | -0.5 |
04/09/2024 |
31.45
|
221,000 | 31.40 | 32 | 31.40 | 100 | 200 | -0.0 |
30/08/2024 |
32.10
|
143,200 | 32 | 32.40 | 32 | 2,100 | 2,700 | -0.0 |
29/08/2024 |
32.10
|
161,600 | 32.10 | 32.45 | 32 | 7,200 | 0 | 0.2 |
28/08/2024 |
32.45
|
188,100 | 32.15 | 32.65 | 32.05 | 22,000 | 0 | 0.7 |
27/08/2024 |
32.15
|
313,700 | 32.55 | 32.70 | 32.15 | 30,200 | 6,500 | 0.8 |
26/08/2024 |
32.75
|
298,600 | 33.20 | 33.25 | 32.60 | 0 | 31,300 | -1.0 |
23/08/2024 |
33.30
|
339,900 | 33.40 | 33.55 | 32.60 | 4,400 | 33,700 | -1.0 |
22/08/2024 |
33.30
|
217,000 | 33.40 | 34 | 33.05 | 0 | 16,100 | -0.5 |
21/08/2024 |
33.40
|
309,800 | 34 | 34 | 32.80 | 46,100 | 34,700 | 0.4 |
20/08/2024 |
34
|
343,000 | 33.90 | 34.20 | 33.40 | 110,500 | 47,000 | 2.2 |
19/08/2024 |
34
|
591,000 | 32.80 | 34 | 32.50 | 42,500 | 19,800 | 0.7 |
16/08/2024 |
32.80
|
404,000 | 31.50 | 32.90 | 31.35 | 178,000 | 7,500 | 5.5 |
15/08/2024 |
31.20
|
479,300 | 32.10 | 32.50 | 31.20 | 174,200 | 78,700 | 3.0 |
14/08/2024 |
32.50
|
323,400 | 33.25 | 33.25 | 32.20 | 120,000 | 102,300 | 0.6 |
13/08/2024 |
32.90
|
854,900 | 31.20 | 33 | 30.90 | 212,800 | 52,300 | 5.1 |
12/08/2024 |
31.20
|
440,300 | 30.25 | 31.20 | 29.80 | 103,400 | 2,400 | 3.1 |
09/08/2024 |
30.20
|
277,700 | 29.30 | 30.20 | 29.30 | 81,400 | 0 | 2.4 |
08/08/2024 |
29.20
|
304,700 | 30 | 30.20 | 29.20 | 42,000 | 98,200 | -1.7 |
07/08/2024 |
29.80
|
265,400 | 30.80 | 30.80 | 29.60 | 13,500 | 101,200 | -2.6 |
06/08/2024 |
30.20
|
390,100 | 30 | 31.60 | 29.55 | 400 | 98,700 | -2.9 |
05/08/2024 |
29.80
|
647,600 | 31.80 | 31.80 | 29.80 | 1,100 | 2,700 | -0.0 |
02/08/2024 |
32
|
356,600 | 31.20 | 32 | 30.10 | 39,100 | 1,600 | 1.2 |
01/08/2024 |
31.40
|
776,500 | 33.35 | 33.35 | 31.30 | 49,600 | 7,200 | 1.4 |
31/07/2024 |
33.50
|
458,700 | 33.15 | 33.50 | 32.30 | 24,900 | 61,500 | -1.2 |
30/07/2024 |
33.15
|
552,300 | 34.05 | 34.05 | 32.50 | 25,100 | 129,800 | -3.5 |
29/07/2024 |
34
|
409,600 | 35 | 35 | 33.60 | 7,400 | 88,400 | -2.8 |
26/07/2024 |
34.60
|
574,400 | 33 | 34.80 | 32.90 | 21,300 | 61,700 | -1.4 |
25/07/2024 |
32.90
|
415,200 | 32.55 | 33.15 | 32.25 | 34,100 | 23,600 | 0.3 |
24/07/2024 |
32.50
|
449,100 | 32.15 | 33 | 31.90 | 99,200 | 400 | 3.2 |
23/07/2024 |
32.50
|
560,100 | 33.60 | 33.70 | 32.50 | 101,400 | 1,600 | 3.3 |
22/07/2024 |
33.60
|
980,200 | 35.20 | 35.55 | 32.95 | 179,800 | 18,112 | 5.4 |
19/07/2024 |
35.20
|
484,100 | 36.15 | 36.15 | 35.10 | 20,500 | 64,500 | -1.6 |
18/07/2024 |
36.15
|
520,100 | 35.20 | 36.20 | 35.20 | 80,000 | 7,100 | 2.6 |
17/07/2024 |
35.60
|
1,113,100 | 36.85 | 36.85 | 35 | 120,000 | 243,500 | -4.5 |
16/07/2024 |
36.90
|
569,100 | 36.70 | 37 | 36.15 | 29,600 | 29,700 | 0.0 |
15/07/2024 |
36.90
|
534,500 | 37.50 | 37.50 | 36.60 | 35,300 | 41,100 | -0.2 |
12/07/2024 |
37.80
|
1,697,900 | 35.65 | 37.80 | 35.50 | 271,300 | 17,500 | 9.4 |
11/07/2024 |
35.65
|
1,546,700 | 36.85 | 37.30 | 35.60 | 0 | 0 | 0 |
10/07/2024 |
36.70
|
1,180,900 | 38.50 | 38.50 | 36.05 | 7,000 | 70,600 | -2.3 |
09/07/2024 |
37.95
|
4,793,500 | 35.05 | 39.30 | 35.05 | 46,000 | 517,400 | -18.0 |
08/07/2024 |
37.65
|
367,700 | 37.65 | 37.65 | 37.65 | 153,600 | 45,900 | 4.1 |
05/07/2024 |
40.45
|
94,600 | 40.45 | 40.45 | 40.45 | 0 | 0 | 0 |
04/07/2024 |
43.45
|
257,400 | 43.45 | 43.45 | 43.45 | 12,000 | 0 | 0.5 |
03/07/2024 |
46.70
|
641,600 | 47.40 | 47.50 | 46.60 | 10,200 | 28,200 | -0.8 |
02/07/2024 |
47.40
|
407,200 | 48 | 48.15 | 46.50 | 12,400 | 95,000 | -3.9 |
01/07/2024 |
47.95
|
798,600 | 46.05 | 48.05 | 46.05 | 153,600 | 45,900 | 5.0 |
28/06/2024 |
45
|
1,283,400 | 46.95 | 48 | 45 | 101,000 | 127,700 | -1.4 |
27/06/2024 |
46.95
|
540,400 | 47.20 | 47.25 | 46.50 | 140,300 | 83,800 | 2.7 |
26/06/2024 |
47.20
|
824,500 | 48 | 48.50 | 46.50 | 177,500 | 62,300 | 5.4 |
25/06/2024 |
48.15
|
754,900 | 49 | 49 | 46.85 | 112,900 | 173,700 | -3.0 |
24/06/2024 |
48.60
|
1,336,500 | 51.30 | 52.50 | 48.60 | 20,600 | 229,200 | -10.6 |
21/06/2024 |
51.20
|
837,100 | 51.50 | 51.80 | 50.50 | 8,800 | 55,000 | -2.4 |
20/06/2024 |
51.50
|
1,124,400 | 49.80 | 51.50 | 49.80 | 195,900 | 32,800 | 8.4 |
19/06/2024 |
49.80
|
430,200 | 50.90 | 50.90 | 49.50 | 22,500 | 23,300 | -0.1 |
18/06/2024 |
50.40
|
638,800 | 50.30 | 51 | 49.85 | 75,300 | 270,600 | -9.8 |
17/06/2024 |
49.70
|
772,800 | 49.50 | 50.30 | 49.20 | 28,600 | 172,400 | -7.1 |
14/06/2024 |
50.10
|
797,000 | 51.30 | 52.20 | 50.10 | 5,400 | 283,100 | -14.2 |
13/06/2024 |
51.90
|
416,900 | 51.20 | 52.20 | 50.60 | 0 | 0 | 0 |
12/06/2024 |
51.20
|
831,600 | 52 | 52 | 49.95 | 84,000 | 61,801 | 1.1 |
11/06/2024 |
51.70
|
588,200 | 53.20 | 53.20 | 51.50 | 34,800 | 82,900 | -2.5 |
10/06/2024 |
53.10
|
2,306,200 | 53.20 | 53.20 | 52.10 | 91,600 | 336,100 | -12.9 |
07/06/2024 |
49.80
|
1,365,800 | 50 | 50 | 48.60 | 40,701 | 628,376 | -28.9 |
06/06/2024 |
48.20
|
1,484,700 | 47.40 | 49.75 | 47.05 | 154,700 | 247,430 | -4.5 |
05/06/2024 |
46.70
|
774,900 | 47.10 | 47.45 | 46.50 | 6,800 | 308,700 | -14.2 |
04/06/2024 |
47.15
|
916,700 | 46.35 | 48 | 46.35 | 115,500 | 72,200 | 2.0 |
03/06/2024 |
46.80
|
762,200 | 47.65 | 47.65 | 46.40 | 65,200 | 23,500 | 1.9 |
31/05/2024 |
46.80
|
916,400 | 46.90 | 47.60 | 46.05 | 199,600 | 169,900 | 1.4 |
30/05/2024 |
46.85
|
1,320,300 | 46.80 | 47.70 | 46.30 | 233,500 | 153,200 | 3.8 |
29/05/2024 |
48
|
767,600 | 49 | 49 | 47.90 | 9,700 | 70,300 | -2.9 |
28/05/2024 |
47.90
|
1,986,900 | 44.85 | 47.95 | 44.65 | 68,600 | 464,755 | -18.9 |
27/05/2024 |
44.85
|
1,584,100 | 43 | 44.95 | 43 | 299,100 | 112,500 | 8.4 |
24/05/2024 |
42.50
|
1,579,800 | 43.50 | 43.65 | 41.50 | 95,600 | 116,500 | -1.0 |
23/05/2024 |
43.75
|
988,900 | 42.80 | 43.80 | 42.30 | 800 | 146,700 | -6.3 |
22/05/2024 |
42.60
|
1,141,300 | 40.90 | 43.30 | 40.90 | 68,700 | 54,100 | 0.6 |
21/05/2024 |
40.55
|
886,100 | 40.80 | 40.95 | 40.15 | 20,000 | 136,000 | -4.7 |
20/05/2024 |
40.70
|
1,428,000 | 40 | 41.45 | 39.50 | 90,900 | 174,000 | -3.4 |
17/05/2024 |
39.35
|
652,100 | 40.30 | 40.30 | 39.30 | 100 | 138,620 | -5.5 |
16/05/2024 |
39.25
|
1,641,100 | 39.10 | 39.25 | 38.05 | 139,200 | 261,700 | -4.7 |
15/05/2024 |
36.70
|
333,300 | 36.80 | 36.80 | 36.40 | 66,100 | 7,100 | 2.2 |
14/05/2024 |
36.30
|
384,400 | 36.65 | 37 | 36.10 | 0 | 204,300 | -7.4 |
13/05/2024 |
36.65
|
416,000 | 36.80 | 37.30 | 36.55 | 0 | 157,700 | -5.8 |
10/05/2024 |
36.80
|
371,600 | 37.10 | 37.25 | 36.65 | 0 | 60,450 | -2.2 |
09/05/2024 |
37.20
|
727,600 | 36.05 | 37.40 | 36 | 89,900 | 11,400 | 2.9 |
08/05/2024 |
36.15
|
294,300 | 36.40 | 36.40 | 35.60 | 22,400 | 9,900 | 0.4 |
07/05/2024 |
36.20
|
266,800 | 36.55 | 36.55 | 35.85 | 1,800 | 52,100 | -1.8 |
06/05/2024 |
36.40
|
381,200 | 36.35 | 36.40 | 35 | 66,100 | 3,800 | 2.2 |
03/05/2024 |
35.75
|
251,000 | 36 | 36.45 | 35.60 | 6,500 | 42,100 | -1.3 |
02/05/2024 |
35.90
|
236,800 | 34.65 | 35.90 | 34.65 | 55,440 | 46,900 | 0.3 |
26/04/2024 |
35.25
|
444,300 | 35.15 | 35.90 | 34.70 | 68,800 | 28,000 | 1.4 |