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) |
-2.30 | -5.17% | 19,577,700 | -3,078,600 | -134.2 |
41
45.45
42.20
|
2 tháng
(2024-07-22) |
-7.40 | -14.92% | 37,363,300 | -5,105,300 | -217.0 |
39.30
49.60
42.20
|
3 tháng
(2024-06-20) |
-12.20 | -22.43% | 44,024,800 | -5,236,900 | -224.0 |
39.30
54.40
42.20
|
6 tháng
(2024-03-22) |
-16.20 | -27.74% | 88,338,700 | -4,705,024 | -190.1 |
39.30
59.40
42.20
|
12 tháng
(2023-09-25) |
-3.72 | -8.11% | 222,853,500 | -5,663,598 | -244.6 |
39.30
59.90
42.20
|
24 tháng
(2022-09-29) |
-5.08 | -10.75% | 501,514,000 | -5,504,245 | -193.8 |
25.36
59.90
42.20
|
36 tháng
(2021-10-04) |
12.67 | 42.92% | 847,867,800 | -616,445 | 81.9 |
25.36
65.69
42.20
|
60 tháng
(2019-10-15) |
26.40 | 167% | 1,080,593,410 | -42,025,015 | -956.5 |
10.95
65.69
42.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
43.70
|
1,373,300 | 42.25 | 43.70 | 42.15 | 86,600 | 2,200 | 3.6 |
18/09/2024 |
42.20
|
700,900 | 42.20 | 42.70 | 42.05 | 13,000 | 62,600 | -2.1 |
17/09/2024 |
42.45
|
832,000 | 41.95 | 42.45 | 41.35 | 36,800 | 2,900 | 1.4 |
16/09/2024 |
42
|
766,000 | 42.60 | 42.60 | 41.45 | 0 | 0 | 0 |
13/09/2024 |
42.05
|
449,000 | 41.35 | 42.05 | 41.35 | 18,500 | 9,400 | 0.4 |
12/09/2024 |
41.35
|
439,100 | 42 | 42.25 | 41.35 | 400 | 86,700 | -3.6 |
11/09/2024 |
41.60
|
756,600 | 41 | 41.90 | 40.60 | 65,200 | 23,600 | 1.7 |
10/09/2024 |
41
|
1,010,200 | 42.45 | 42.45 | 40.90 | 2,600 | 304,600 | -12.5 |
09/09/2024 |
41.95
|
865,600 | 42.75 | 42.90 | 41.75 | 19,500 | 244,100 | -9.5 |
06/09/2024 |
42.65
|
702,300 | 42.50 | 42.75 | 42.15 | 44,900 | 292,400 | -10.5 |
05/09/2024 |
42.50
|
1,122,500 | 43.25 | 43.70 | 42.30 | 13,100 | 263,400 | -10.8 |
04/09/2024 |
43.15
|
1,265,700 | 43.50 | 43.80 | 43.05 | 5,700 | 356,400 | -15.2 |
30/08/2024 |
44.20
|
515,200 | 44.85 | 44.85 | 44.20 | 2,100 | 15,100 | -0.6 |
29/08/2024 |
44.50
|
518,100 | 44.80 | 45.35 | 44.45 | 9,800 | 110,500 | -4.5 |
28/08/2024 |
44.90
|
1,043,800 | 44.75 | 45.50 | 44.30 | 25,600 | 25,100 | 0.0 |
27/08/2024 |
44.70
|
596,700 | 44.55 | 44.95 | 44.20 | 25,600 | 40,000 | -0.6 |
26/08/2024 |
44.55
|
1,074,600 | 44.90 | 46.15 | 44.40 | 80,000 | 114,900 | -1.6 |
23/08/2024 |
44.40
|
1,053,500 | 44.25 | 45.20 | 44.10 | 43,900 | 581,600 | -23.9 |
22/08/2024 |
44.50
|
1,679,500 | 45.45 | 45.45 | 44.20 | 2,500 | 602,500 | -26.7 |
21/08/2024 |
45.45
|
1,047,900 | 45.10 | 45.70 | 44.60 | 99,100 | 160,700 | -2.8 |
20/08/2024 |
45
|
1,703,700 | 45 | 45.45 | 43.95 | 10,200 | 253,500 | -10.8 |
19/08/2024 |
44.50
|
1,434,800 | 44 | 45.50 | 43.60 | 30,300 | 81,200 | -2.3 |
16/08/2024 |
43.10
|
2,046,700 | 40.80 | 43.10 | 40.50 | 287,400 | 251,800 | 1.5 |
15/08/2024 |
40.30
|
715,000 | 41 | 41.05 | 40.10 | 21,700 | 58,400 | -1.5 |
14/08/2024 |
41
|
719,100 | 42 | 42.40 | 41 | 500 | 269,000 | -11.1 |
13/08/2024 |
41.50
|
914,700 | 42.10 | 42.30 | 41.20 | 4,000 | 332,300 | -13.6 |
12/08/2024 |
42
|
1,600,900 | 41.20 | 42.40 | 41.10 | 132,200 | 311,000 | -7.4 |
09/08/2024 |
40.90
|
1,084,600 | 40.15 | 41 | 39.65 | 220,000 | 25,700 | 7.9 |
08/08/2024 |
39.30
|
1,617,800 | 41 | 41.25 | 39.30 | 51,300 | 662,100 | -24.6 |
07/08/2024 |
40.50
|
1,367,000 | 40 | 41.80 | 40 | 75,600 | 518,600 | -17.9 |
06/08/2024 |
39.90
|
1,471,500 | 41.45 | 41.45 | 39.15 | 141,300 | 162,000 | -0.9 |
05/08/2024 |
40.70
|
1,119,200 | 42.50 | 43.50 | 40.70 | 9,900 | 454,800 | -18.4 |
02/08/2024 |
43.75
|
431,900 | 42.25 | 43.75 | 42.10 | 55,600 | 20,000 | 1.5 |
01/08/2024 |
43.20
|
643,700 | 46.50 | 46.50 | 43 | 39,000 | 21,900 | 0.7 |
31/07/2024 |
45.25
|
1,110,100 | 47.20 | 47.30 | 45.25 | 12,100 | 1,200 | 0.5 |
30/07/2024 |
47.15
|
437,900 | 47.50 | 47.90 | 47 | 43,400 | 15,000 | 1.3 |
29/07/2024 |
46.90
|
910,400 | 49.05 | 49.40 | 46.85 | 8,800 | 23,000 | -0.7 |
26/07/2024 |
48.85
|
379,600 | 49.50 | 49.70 | 48.80 | 500 | 8,800 | -0.4 |
25/07/2024 |
49.40
|
128,200 | 49.40 | 49.40 | 49 | 23,500 | 19,300 | 0.2 |
24/07/2024 |
49.10
|
214,100 | 49.35 | 49.35 | 48.50 | 16,500 | 0 | 0.8 |
23/07/2024 |
48.80
|
243,400 | 48.60 | 49.65 | 48.60 | 14,700 | 12,200 | 0.1 |
22/07/2024 |
49.60
|
629,800 | 50.80 | 51.30 | 49.05 | 22,200 | 39,800 | -0.9 |
19/07/2024 |
51.40
|
259,600 | 51.90 | 51.90 | 50.80 | 35,900 | 12,600 | 1.2 |
18/07/2024 |
51.40
|
263,100 | 51.20 | 51.50 | 50.60 | 4,300 | 31,400 | -1.4 |
17/07/2024 |
51.10
|
363,000 | 53 | 53 | 50.60 | 6,900 | 1,500 | 0.3 |
16/07/2024 |
52.30
|
432,400 | 53 | 53.80 | 52.30 | 33,700 | 7,800 | 1.4 |
15/07/2024 |
52.40
|
170,500 | 52.70 | 52.90 | 52.40 | 16,300 | 2,500 | 0.7 |
12/07/2024 |
52.60
|
201,100 | 53.10 | 53.10 | 52.60 | 500 | 13,500 | -0.7 |
11/07/2024 |
52.90
|
248,000 | 53.40 | 53.70 | 52.90 | 0 | 0 | 0 |
10/07/2024 |
53.20
|
263,100 | 53.60 | 53.90 | 53.20 | 81,500 | 21,900 | 3.2 |
09/07/2024 |
53.40
|
336,100 | 53 | 53.80 | 53 | 20,500 | 17,000 | 0.2 |
08/07/2024 |
52.80
|
234,800 | 52.40 | 53 | 52.30 | 19,100 | 7,400 | 0.6 |
05/07/2024 |
52.30
|
227,800 | 52.40 | 52.80 | 52.30 | 10,700 | 9,200 | 0.1 |
04/07/2024 |
52.50
|
208,000 | 52.60 | 53.10 | 52.40 | 2,700 | 6,600 | -0.2 |
03/07/2024 |
52.60
|
167,500 | 53.30 | 53.30 | 52.50 | 2,100 | 7,200 | -0.3 |
02/07/2024 |
52.80
|
148,200 | 52.70 | 53.20 | 52.20 | 1,300 | 2,900 | -0.1 |
01/07/2024 |
52.50
|
186,500 | 52.10 | 52.60 | 51.80 | 7,200 | 9,200 | -0.1 |
28/06/2024 |
52.10
|
287,500 | 52.40 | 52.90 | 52.10 | 48,000 | 5,300 | 2.2 |
27/06/2024 |
52.90
|
174,300 | 52.20 | 53 | 52.20 | 7,200 | 6,700 | 0.0 |
26/06/2024 |
52.20
|
329,500 | 53.30 | 53.30 | 51.90 | 0 | 30,100 | -1.6 |
25/06/2024 |
52.80
|
529,700 | 53.30 | 53.50 | 52 | 4,300 | 205,400 | -10.6 |
24/06/2024 |
53.10
|
779,700 | 53.20 | 55.30 | 53.10 | 3,600 | 20,200 | -0.9 |
21/06/2024 |
53.60
|
552,600 | 54.40 | 54.50 | 53 | 0 | 6,700 | -0.4 |
20/06/2024 |
54.40
|
298,500 | 54.90 | 54.90 | 53.90 | 0 | 12,300 | -0.7 |
19/06/2024 |
54.60
|
400,200 | 54.60 | 55 | 54.30 | 2,800 | 106,600 | -5.7 |
18/06/2024 |
54.80
|
293,700 | 54.50 | 54.90 | 54.50 | 12,000 | 3,000 | 0.5 |
17/06/2024 |
54.50
|
475,300 | 54.70 | 54.90 | 54.40 | 3,200 | 91,600 | -4.8 |
14/06/2024 |
54.50
|
734,700 | 55.70 | 56.10 | 54.50 | 4,100 | 45,400 | -2.3 |
13/06/2024 |
55.80
|
640,800 | 56.60 | 56.80 | 55.80 | 0 | 0 | 0 |
12/06/2024 |
56.60
|
714,200 | 56.40 | 56.80 | 55.70 | 900 | 500 | 0.0 |
11/06/2024 |
56.50
|
947,700 | 55.70 | 56.50 | 55.50 | 32,100 | 4,400 | 1.6 |
10/06/2024 |
55.50
|
554,200 | 54.80 | 55.70 | 54.60 | 52,100 | 1,300 | 2.8 |
07/06/2024 |
54.80
|
290,900 | 54.80 | 55.20 | 54.40 | 19,900 | 54,300 | -1.9 |
06/06/2024 |
54.50
|
578,400 | 55.40 | 55.50 | 54.20 | 1,000 | 42,350 | -2.3 |
05/06/2024 |
55.30
|
586,300 | 55.50 | 56.40 | 55.30 | 11,177 | 22,100 | -0.6 |
04/06/2024 |
55.30
|
587,000 | 56.30 | 56.30 | 55 | 900 | 10,600 | -0.5 |
03/06/2024 |
56.10
|
725,900 | 55.10 | 56.20 | 55.10 | 17,500 | 13,000 | 0.2 |
31/05/2024 |
54.90
|
264,000 | 55.70 | 55.70 | 54.70 | 14,900 | 20,400 | -0.3 |
30/05/2024 |
55
|
721,500 | 55 | 55.70 | 54.20 | 11,200 | 5,541 | 0.3 |
29/05/2024 |
55.60
|
970,500 | 57.40 | 57.40 | 55.30 | 6,200 | 121,900 | -6.5 |
28/05/2024 |
56.60
|
992,300 | 55.50 | 56.60 | 54.70 | 34,600 | 31,110 | 0.2 |
27/05/2024 |
54.40
|
362,600 | 54.80 | 55.10 | 54 | 5,000 | 900 | 0.2 |
24/05/2024 |
54.20
|
621,800 | 55.50 | 56 | 53.50 | 2,200 | 55,500 | -2.9 |
23/05/2024 |
55.90
|
589,300 | 54.20 | 55.90 | 54.20 | 46,400 | 2,400 | 2.4 |
22/05/2024 |
54.40
|
609,800 | 54.90 | 55.10 | 54 | 5,400 | 33,800 | -1.6 |
21/05/2024 |
54.40
|
547,900 | 54.80 | 55 | 54 | 8,300 | 61,100 | -2.9 |
20/05/2024 |
55
|
569,300 | 55.50 | 55.70 | 54.80 | 2,900 | 50,900 | -2.6 |
17/05/2024 |
55
|
409,100 | 54.60 | 55.20 | 54.30 | 2,400 | 27,700 | -1.4 |
16/05/2024 |
54.50
|
469,600 | 55 | 55 | 54.50 | 17,000 | 14,800 | 0.1 |
15/05/2024 |
54.60
|
722,500 | 53.90 | 54.80 | 53.90 | 57,400 | 20,100 | 2.0 |
14/05/2024 |
53.90
|
578,600 | 53.90 | 54.30 | 53.50 | 4,500 | 36,800 | -1.7 |
13/05/2024 |
53.40
|
558,600 | 54.10 | 54.10 | 53.20 | 11,700 | 112,000 | -5.4 |
10/05/2024 |
53.20
|
528,000 | 54.20 | 54.20 | 53 | 2,200 | 54,200 | -2.8 |
09/05/2024 |
54.20
|
953,100 | 53.30 | 54.50 | 53.30 | 65,100 | 4,700 | 3.3 |
08/05/2024 |
53.30
|
448,000 | 53.30 | 53.70 | 52.30 | 17,300 | 4,300 | 0.7 |
07/05/2024 |
53.40
|
520,700 | 52.70 | 53.50 | 52.10 | 60,100 | 28,500 | 1.7 |
06/05/2024 |
52.60
|
762,600 | 51.80 | 52.90 | 51.70 | 16,600 | 55,100 | -2.0 |
03/05/2024 |
51.40
|
479,400 | 52 | 52.50 | 51.40 | 10,600 | 34,600 | -1.2 |
02/05/2024 |
51.90
|
688,000 | 50.80 | 52.50 | 50.50 | 205,200 | 30,700 | 9.0 |
26/04/2024 |
50.80
|
378,900 | 50.40 | 51.50 | 50.40 | 10,800 | 4,400 | 0.3 |