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) |
0.50 | 1.22% | 5,936,800 | -117,300 | -4.9 |
40.60
42.60
41.85
|
2 tháng
(2024-07-22) |
-0.80 | -1.90% | 12,610,300 | -132,520 | -5.5 |
38
42.60
41.85
|
3 tháng
(2024-06-20) |
-1.90 | -4.39% | 25,972,200 | 529,100 | 22.7 |
38
44.80
41.85
|
6 tháng
(2024-03-22) |
1.60 | 4.02% | 77,018,600 | 1,292,600 | 53.7 |
35.60
46.05
41.85
|
12 tháng
(2023-09-25) |
9.45 | 29.58% | 130,911,300 | 2,061,200 | 80.6 |
29.10
46.05
41.85
|
24 tháng
(2022-09-29) |
11.55 | 38.68% | 158,417,200 | 2,179,506 | 77.0 |
18.78
46.05
41.85
|
36 tháng
(2021-10-04) |
9.42 | 29.45% | 236,535,000 | 31,152 | -121.4 |
18.78
46.05
41.85
|
60 tháng
(2019-10-15) |
27.64 | 200.96% | 271,825,610 | -3,080,958 | -285.8 |
13.48
46.05
41.85
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2024 |
37.70
|
745,200 | 36 | 37.80 | 36 | 133,800 | 34,100 | 3.7 |
23/04/2024 |
35.80
|
434,900 | 36.75 | 36.75 | 35.70 | 0 | 83,100 | -3.0 |
22/04/2024 |
36.50
|
473,900 | 38 | 38 | 36 | 8,400 | 50,400 | -1.5 |
19/04/2024 |
35.60
|
811,700 | 35.80 | 37 | 35.10 | 73,200 | 4,800 | 2.5 |
17/04/2024 |
36.50
|
697,200 | 38.05 | 38.15 | 36.50 | 14,500 | 29,300 | -0.6 |
16/04/2024 |
38.05
|
902,900 | 37.55 | 38.05 | 36.30 | 151,900 | 49,100 | 3.8 |
15/04/2024 |
37.55
|
1,311,200 | 40.20 | 40.95 | 37.50 | 17,500 | 153,900 | -5.6 |
12/04/2024 |
40.30
|
381,300 | 39.70 | 40.30 | 39.60 | 13,800 | 50,400 | -1.5 |
11/04/2024 |
39.70
|
570,400 | 39.25 | 40.15 | 39.25 | 77,200 | 12,100 | 2.6 |
10/04/2024 |
40
|
606,900 | 40.55 | 40.60 | 39.95 | 5,200 | 102,600 | -3.9 |
09/04/2024 |
40.50
|
632,400 | 40.35 | 40.50 | 39.50 | 74,600 | 31,300 | 1.7 |
08/04/2024 |
39.50
|
869,100 | 39.70 | 40.50 | 39.15 | 274,100 | 5,800 | 10.7 |
05/04/2024 |
39.55
|
1,924,600 | 41.95 | 42.40 | 39.55 | 142,200 | 48,100 | 3.9 |
04/04/2024 |
42.50
|
1,030,500 | 42.55 | 43.25 | 42.20 | 8,600 | 11,400 | -0.1 |
03/04/2024 |
42.65
|
874,000 | 43.90 | 43.90 | 42.50 | 1,800 | 57,900 | -2.4 |
02/04/2024 |
43.95
|
1,304,700 | 42.40 | 44.15 | 42 | 113,900 | 40,400 | 3.1 |
01/04/2024 |
42.45
|
986,900 | 42.40 | 42.95 | 41.90 | 23,700 | 156,900 | -5.6 |
29/03/2024 |
42.60
|
867,200 | 43 | 43.50 | 42.40 | 6,900 | 189,200 | -7.8 |
28/03/2024 |
43
|
686,700 | 43.60 | 43.60 | 42.45 | 17,900 | 45,200 | -1.2 |
27/03/2024 |
43.40
|
915,900 | 43 | 43.40 | 42.35 | 24,800 | 49,900 | -1.1 |
26/03/2024 |
42.30
|
1,844,000 | 39.60 | 42.30 | 39.40 | 312,800 | 22,200 | 12.0 |
25/03/2024 |
39.55
|
903,400 | 39.80 | 40.60 | 39.25 | 34,900 | 73,200 | -1.5 |
22/03/2024 |
39.80
|
1,435,500 | 40.45 | 40.50 | 39.60 | 68,100 | 147,200 | -3.2 |
21/03/2024 |
40.45
|
979,500 | 39.70 | 40.90 | 39.70 | 101,400 | 46,800 | 2.2 |
20/03/2024 |
39.70
|
652,400 | 40 | 40.05 | 39.20 | 39,000 | 49,700 | -0.4 |
19/03/2024 |
40
|
1,221,100 | 39.50 | 40.85 | 39.10 | 107,000 | 64,900 | 1.6 |
18/03/2024 |
39.50
|
2,405,100 | 40.60 | 40.95 | 37.80 | 216,600 | 226,400 | -0.7 |
15/03/2024 |
40.60
|
1,951,400 | 39.45 | 41 | 38.75 | 158,200 | 267,000 | -4.3 |
14/03/2024 |
39.45
|
2,229,800 | 38.30 | 40.35 | 38.30 | 163,700 | 110,300 | 2.1 |
13/03/2024 |
38.30
|
1,746,100 | 37 | 38.50 | 37.80 | 227,200 | 10,000 | 8.3 |
12/03/2024 |
37
|
3,565,600 | 34.60 | 37 | 34.60 | 400,100 | 16,700 | 13.9 |
11/03/2024 |
34.60
|
913,600 | 34.10 | 35.60 | 34.15 | 58,600 | 200 | 2.0 |
08/03/2024 |
34.10
|
503,700 | 34.10 | 34.70 | 33.75 | 11,100 | 20,400 | -0.3 |
07/03/2024 |
34.10
|
643,100 | 34.35 | 34.40 | 33.95 | 202,300 | 217,300 | -0.5 |
06/03/2024 |
34.35
|
386,000 | 34.60 | 34.95 | 34.25 | 4,300 | 5,500 | -0.0 |
05/03/2024 |
34.60
|
395,800 | 35 | 35 | 34.40 | 3,100 | 24,700 | -0.7 |
04/03/2024 |
35
|
631,500 | 35.20 | 35.70 | 34.90 | 17,500 | 73,500 | -2.0 |
01/03/2024 |
35.20
|
591,600 | 34.80 | 35.35 | 34.70 | 1,400 | 16,800 | -0.5 |
29/02/2024 |
34.80
|
553,800 | 35.20 | 35.50 | 34.60 | 26,500 | 22,500 | 0.2 |
28/02/2024 |
35.20
|
1,157,400 | 34.80 | 35.85 | 34.90 | 187,700 | 2,500 | 6.5 |
27/02/2024 |
34.80
|
538,800 | 34.10 | 34.85 | 34.10 | 59,400 | 27,300 | 1.1 |
26/02/2024 |
34.10
|
491,600 | 34 | 34.45 | 33.90 | 53,800 | 5,200 | 1.7 |
23/02/2024 |
34
|
687,500 | 34.75 | 35 | 34 | 29,000 | 29,200 | -0.0 |
22/02/2024 |
34.75
|
668,500 | 34.90 | 35.75 | 34.75 | 37,700 | 54,800 | -0.6 |
21/02/2024 |
34.90
|
345,600 | 34.65 | 34.95 | 34.30 | 2,000 | 17,900 | -0.6 |
20/02/2024 |
34.65
|
662,900 | 34.85 | 35 | 34.25 | 9,400 | 18,400 | -0.3 |
19/02/2024 |
34.85
|
1,206,700 | 34.95 | 35.80 | 34.80 | 16,900 | 0 | 0.6 |
16/02/2024 |
34.95
|
889,200 | 33.95 | 35.30 | 34.10 | 71,300 | 8,500 | 2.2 |
15/02/2024 |
33.95
|
891,200 | 34.35 | 35 | 33.50 | 40,100 | 241,500 | -6.9 |
07/02/2024 |
34.35
|
435,400 | 34.35 | 34.65 | 34.10 | 9,600 | 4,100 | 0.2 |
06/02/2024 |
34.35
|
407,900 | 33.95 | 34.80 | 33.90 | 8,700 | 5,600 | 0.1 |
05/02/2024 |
33.95
|
623,800 | 33.80 | 34.50 | 33.80 | 2,600 | 15,000 | -0.4 |
02/02/2024 |
33.80
|
814,900 | 34.40 | 34.40 | 33.60 | 8,200 | 19,000 | -0.4 |
01/02/2024 |
34.40
|
838,700 | 32.95 | 34.50 | 32.95 | 22,600 | 36,400 | -0.5 |
31/01/2024 |
32.95
|
743,000 | 33.85 | 33.90 | 32.90 | 15,000 | 600 | 0.5 |
30/01/2024 |
33.85
|
710,200 | 33.25 | 34.10 | 32.90 | 19,100 | 33,300 | -0.5 |
29/01/2024 |
33.25
|
1,227,600 | 31.55 | 33.25 | 31.55 | 5,000 | 14,500 | -0.3 |
26/01/2024 |
31.55
|
326,400 | 31.05 | 31.80 | 30.95 | 17,400 | 1,000 | 0.5 |
25/01/2024 |
31.05
|
122,800 | 31.05 | 31.20 | 30.85 | 500 | 3,000 | -0.1 |
24/01/2024 |
31.05
|
137,000 | 30.90 | 31.25 | 30.80 | 24,000 | 3,200 | 0.6 |
23/01/2024 |
30.90
|
147,700 | 31 | 31.25 | 30.65 | 46,000 | 6,800 | 1.2 |
22/01/2024 |
31
|
234,400 | 31.50 | 31.50 | 30.85 | 18,500 | 19,500 | -0.0 |
19/01/2024 |
31.50
|
339,900 | 30.70 | 31.80 | 30.80 | 63,500 | 9,800 | 1.7 |
18/01/2024 |
30.70
|
155,800 | 30.50 | 30.85 | 30.50 | 45,100 | 2,000 | 1.3 |
17/01/2024 |
30.50
|
173,500 | 30.15 | 30.70 | 30.30 | 4,000 | 2,700 | 0.0 |
16/01/2024 |
30.15
|
186,600 | 30.15 | 30.40 | 29.50 | 16,000 | 0 | 0.5 |
15/01/2024 |
30.15
|
142,300 | 30.30 | 30.70 | 30 | 5,700 | 3,000 | 0.1 |
12/01/2024 |
30.30
|
327,700 | 30.90 | 30.90 | 30.30 | 800 | 5,200 | -0.1 |
11/01/2024 |
30.90
|
247,300 | 31.15 | 31.35 | 30.70 | 800 | 0 | 0.0 |
10/01/2024 |
31.15
|
204,800 | 31.15 | 31.45 | 31.05 | 7,900 | 0 | 0.2 |
09/01/2024 |
31.15
|
218,800 | 31.35 | 31.35 | 31.05 | 4,100 | 0 | 0.1 |
08/01/2024 |
31.35
|
224,100 | 31.35 | 31.55 | 31 | 10,300 | 2,500 | 0.2 |
05/01/2024 |
31.35
|
269,800 | 31.50 | 31.50 | 31.10 | 300 | 0 | 0.0 |
04/01/2024 |
31.50
|
452,200 | 31.80 | 31.85 | 31.45 | 59,500 | 0 | 1.9 |
03/01/2024 |
31.80
|
312,400 | 31.70 | 32.10 | 31.35 | 200 | 600 | -0.0 |
02/01/2024 |
31.70
|
339,200 | 31.60 | 32.30 | 31.20 | 0 | 400 | -0.0 |
29/12/2023 |
31.60
|
793,800 | 31.40 | 32.95 | 31.40 | 72,000 | 4,400 | 2.2 |
28/12/2023 |
31.40
|
255,300 | 31.20 | 31.55 | 31 | 5,000 | 3,000 | 0.1 |
27/12/2023 |
31.20
|
399,900 | 31 | 31.90 | 31.15 | 100,000 | 100 | 3.1 |
26/12/2023 |
31
|
669,100 | 29.90 | 31 | 30 | 100 | 1,200 | -0.0 |
25/12/2023 |
29.90
|
257,700 | 29.50 | 30 | 29.55 | 18,500 | 1,100 | 0.5 |
22/12/2023 |
29.50
|
200,500 | 29.50 | 29.65 | 29.40 | 31,500 | 0 | 0.9 |
21/12/2023 |
29.50
|
92,800 | 29.30 | 29.70 | 29.25 | 400 | 3,900 | -0.1 |
20/12/2023 |
29.30
|
81,200 | 29.45 | 29.80 | 29.30 | 0 | 600 | -0.0 |
19/12/2023 |
29.45
|
221,400 | 29.10 | 29.45 | 29 | 47,000 | 0 | 1.4 |
18/12/2023 |
29.10
|
234,300 | 29.30 | 29.45 | 29.10 | 66,700 | 900 | 1.9 |
15/12/2023 |
29.30
|
81,300 | 29.60 | 29.70 | 29.30 | 200 | 800 | -0.0 |
14/12/2023 |
29.60
|
123,300 | 29.40 | 29.80 | 29.30 | 1,000 | 0 | 0.0 |
13/12/2023 |
29.40
|
167,800 | 29.70 | 29.90 | 29.30 | 0 | 17,900 | -0.5 |
12/12/2023 |
29.70
|
134,800 | 29.85 | 30 | 29.50 | 0 | 13,200 | -0.4 |
11/12/2023 |
29.85
|
86,300 | 29.75 | 29.90 | 29.65 | 0 | 400 | -0.0 |
08/12/2023 |
29.75
|
161,900 | 30 | 30.20 | 29.75 | 1,500 | 0 | 0.0 |
07/12/2023 |
30
|
407,300 | 30.15 | 30.25 | 29.50 | 300 | 4,200 | -0.1 |
06/12/2023 |
30.15
|
195,700 | 30.10 | 30.40 | 30 | 300 | 400 | -0.0 |
05/12/2023 |
30.10
|
198,800 | 30.15 | 30.50 | 30 | 700 | 0 | 0.0 |
04/12/2023 |
30.15
|
364,500 | 29.65 | 30.20 | 29.85 | 2,100 | 300 | 0.1 |
01/12/2023 |
29.65
|
94,100 | 29.50 | 29.90 | 29.50 | 1,900 | 100 | 0.1 |
30/11/2023 |
29.50
|
155,100 | 29.60 | 30.30 | 29.50 | 200 | 10,500 | -0.3 |
29/11/2023 |
29.60
|
91,600 | 29.30 | 29.75 | 29.45 | 100 | 0 | 0.0 |
28/11/2023 |
29.30
|
202,200 | 29.85 | 29.85 | 29 | 1,000 | 0 | 0.0 |