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) |
0.25 | 0.63% | 6,659,700 | 112,803 | 4.5 |
39.65
40.10
40.10
|
2 tháng
(2024-07-22) |
0.80 | 2.04% | 13,677,800 | 186,503 | 7.4 |
39.15
40.10
40.10
|
3 tháng
(2024-06-20) |
1.40 | 3.62% | 20,756,200 | -68,299 | -2.3 |
38.70
40.10
40.10
|
6 tháng
(2024-03-22) |
1.90 | 4.97% | 41,021,400 | -1,988,697 | -74.6 |
37
40.10
40.10
|
12 tháng
(2023-09-25) |
0.80 | 2.04% | 85,851,400 | -1,109,092 | -39.5 |
37
40.25
40.10
|
24 tháng
(2022-09-29) |
4.50 | 12.64% | 174,172,200 | -618,036 | -20.0 |
35
40.25
40.10
|
36 tháng
(2021-10-04) |
8.80 | 28.12% | 260,651,100 | -966,587 | -35.1 |
31.25
40.25
40.10
|
60 tháng
(2019-10-15) |
20.26 | 102.15% | 433,760,440 | -751,767 | -27.3 |
19.62
40.25
40.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2024 |
37.50
|
337,800 | 37.45 | 37.70 | 37.10 | 20,200 | 39,000 | -0.7 |
23/04/2024 |
37.45
|
437,700 | 37.40 | 37.45 | 36.95 | 2,800 | 60,200 | -2.1 |
22/04/2024 |
37.40
|
314,700 | 37.10 | 37.40 | 37.10 | 3,800 | 1,800 | 0.1 |
19/04/2024 |
37.10
|
303,800 | 37.40 | 37.50 | 37 | 2,400 | 14,200 | -0.4 |
17/04/2024 |
37.40
|
345,100 | 37.40 | 37.40 | 36 | 200 | 111,000 | -4.1 |
16/04/2024 |
37.40
|
315,000 | 37.20 | 37.50 | 36.60 | 6,000 | 101,600 | -3.5 |
15/04/2024 |
37.30
|
318,400 | 37.15 | 37.30 | 36.50 | 3,200 | 95,400 | -3.4 |
12/04/2024 |
37.15
|
302,700 | 37 | 37.15 | 36.80 | 1,200 | 55,100 | -2.0 |
11/04/2024 |
37
|
332,100 | 37.80 | 37.80 | 37 | 1,000 | 33,700 | -1.2 |
10/04/2024 |
37.70
|
305,000 | 37.80 | 38.10 | 37.50 | 10,500 | 44,100 | -1.3 |
09/04/2024 |
37.80
|
340,900 | 38 | 38 | 37.80 | 7,700 | 5,500 | 0.1 |
08/04/2024 |
37.80
|
350,700 | 37.70 | 37.90 | 37.70 | 4,800 | 1,000 | 0.1 |
05/04/2024 |
37.70
|
715,800 | 37.65 | 37.70 | 36.80 | 5,400 | 73,200 | -2.5 |
04/04/2024 |
37.65
|
337,400 | 37.80 | 37.80 | 37.40 | 4,800 | 37,700 | -1.2 |
03/04/2024 |
37.65
|
341,600 | 37.60 | 37.70 | 37.10 | 0 | 99,500 | -3.7 |
02/04/2024 |
37.60
|
322,100 | 37.60 | 37.60 | 37.40 | 0 | 20,700 | -0.8 |
01/04/2024 |
37.40
|
288,500 | 37.70 | 37.90 | 37.30 | 0 | 46,900 | -1.8 |
29/03/2024 |
37.70
|
293,500 | 37.65 | 37.70 | 37.50 | 0 | 64,500 | -2.4 |
28/03/2024 |
37.65
|
370,600 | 37.50 | 37.70 | 37.50 | 3,200 | 45,600 | -1.6 |
27/03/2024 |
37.50
|
304,200 | 37.90 | 37.90 | 37.35 | 0 | 45,100 | -1.7 |
26/03/2024 |
37.90
|
341,700 | 38.20 | 38.25 | 37.70 | 2,200 | 45,200 | -1.6 |
25/03/2024 |
38.20
|
349,500 | 38.20 | 38.40 | 37.45 | 7,200 | 68,200 | -2.3 |
22/03/2024 |
38.20
|
291,500 | 38.70 | 38.90 | 38.10 | 3,400 | 31,900 | -1.1 |
21/03/2024 |
38.70
|
382,200 | 39.35 | 39.45 | 38.65 | 3,400 | 33,900 | -1.2 |
20/03/2024 |
39.35
|
370,800 | 39.30 | 39.60 | 39.30 | 3,800 | 6,400 | -0.1 |
19/03/2024 |
39.30
|
350,900 | 39.70 | 39.70 | 39.20 | 1,000 | 29,800 | -1.1 |
18/03/2024 |
39.70
|
481,900 | 39.70 | 40 | 39.40 | 5,400 | 3,500 | 0.1 |
15/03/2024 |
39.70
|
364,300 | 39.80 | 39.80 | 39.10 | 0 | 37,800 | -1.5 |
14/03/2024 |
39.80
|
275,400 | 39.85 | 39.90 | 39.75 | 1,500 | 30,700 | -1.2 |
13/03/2024 |
39.85
|
336,900 | 39.90 | 39.95 | 39.85 | 0 | 26,200 | -1.0 |
12/03/2024 |
39.90
|
378,400 | 40.05 | 40.20 | 39.90 | 1,200 | 30,900 | -1.2 |
11/03/2024 |
40.05
|
412,500 | 40 | 40.20 | 39.90 | 800 | 200 | 0.0 |
08/03/2024 |
40
|
376,800 | 40 | 40.15 | 40 | 2,400 | 1,800 | 0.0 |
07/03/2024 |
40
|
356,200 | 40.25 | 40.25 | 39.80 | 30,300 | 59,300 | -1.2 |
06/03/2024 |
40.25
|
247,400 | 40.25 | 40.40 | 40.25 | 4,800 | 0 | 0.2 |
05/03/2024 |
40.25
|
310,200 | 40.20 | 40.50 | 40.20 | 16,500 | 0 | 0.7 |
04/03/2024 |
40.20
|
399,900 | 40.15 | 40.60 | 40.15 | 24,400 | 4,800 | 0.8 |
01/03/2024 |
40.15
|
316,800 | 40.05 | 40.15 | 40.05 | 10,900 | 5,600 | 0.2 |
29/02/2024 |
40.05
|
389,700 | 40.05 | 40.20 | 40.05 | 24,700 | 6,000 | 0.7 |
28/02/2024 |
40.05
|
321,300 | 40 | 40.20 | 40 | 20,600 | 800 | 0.8 |
27/02/2024 |
40
|
372,500 | 39.95 | 40.20 | 39.95 | 26,800 | 14,600 | 0.5 |
26/02/2024 |
39.95
|
378,700 | 39.90 | 40.20 | 39.90 | 25,500 | 5,800 | 0.8 |
23/02/2024 |
39.90
|
325,800 | 39.80 | 40 | 39.80 | 25,100 | 0 | 1.0 |
22/02/2024 |
39.80
|
335,400 | 39.60 | 39.90 | 39.70 | 108,700 | 2,600 | 4.2 |
21/02/2024 |
39.60
|
430,900 | 39.80 | 40 | 39.50 | 263,200 | 41,200 | 8.8 |
20/02/2024 |
39.80
|
356,900 | 40 | 40.40 | 39.80 | 36,600 | 45,400 | -0.4 |
19/02/2024 |
40
|
432,500 | 39.90 | 40.30 | 39.90 | 60,405 | 19,200 | 1.7 |
16/02/2024 |
39.90
|
346,800 | 39.70 | 40 | 39.70 | 45,700 | 0 | 1.8 |
15/02/2024 |
39.70
|
241,500 | 39.60 | 39.70 | 39.60 | 9,500 | 800 | 0.3 |
07/02/2024 |
39.60
|
332,100 | 39.55 | 39.70 | 39.55 | 20,100 | 0 | 0.8 |
06/02/2024 |
39.55
|
262,500 | 39.50 | 39.60 | 39.50 | 16,100 | 5,700 | 0.4 |
05/02/2024 |
39.50
|
405,100 | 39.40 | 39.60 | 39.40 | 19,600 | 0 | 0.8 |
02/02/2024 |
39.40
|
313,300 | 39.40 | 39.50 | 39.40 | 313,400 | 7,600 | 12.0 |
01/02/2024 |
39.40
|
511,500 | 39.30 | 39.50 | 39.30 | 10,000 | 10,300 | -0.0 |
31/01/2024 |
39.30
|
266,400 | 39.30 | 39.50 | 39.10 | 3,900 | 26,700 | -0.9 |
30/01/2024 |
39.30
|
491,700 | 39.25 | 39.30 | 39.25 | 2,000 | 1,800 | 0.0 |
29/01/2024 |
39.25
|
487,300 | 39.20 | 39.30 | 38.70 | 0 | 27,000 | -1.1 |
26/01/2024 |
39.20
|
303,500 | 39.10 | 39.30 | 39.15 | 3,600 | 300 | 0.1 |
25/01/2024 |
39.10
|
430,400 | 39 | 39.10 | 38.70 | 0 | 11,100 | -0.4 |
24/01/2024 |
39
|
367,000 | 38.95 | 39 | 38.70 | 0 | 9,900 | -0.4 |
23/01/2024 |
38.95
|
377,100 | 38.95 | 38.95 | 37.40 | 0 | 81,400 | -3.1 |
22/01/2024 |
38.95
|
339,800 | 38.90 | 38.95 | 38 | 3,200 | 44,000 | -1.6 |
19/01/2024 |
38.90
|
302,000 | 38.90 | 39.15 | 38.30 | 3,200 | 53,600 | -1.9 |
18/01/2024 |
38.90
|
339,200 | 39.05 | 39.10 | 38.40 | 200 | 71,100 | -2.8 |
17/01/2024 |
39.05
|
277,700 | 39.05 | 39.10 | 39 | 0 | 26,400 | -1.0 |
16/01/2024 |
39.05
|
346,000 | 39 | 39.05 | 39 | 0 | 33,800 | -1.3 |
15/01/2024 |
39
|
266,000 | 39.10 | 39.15 | 39 | 0 | 15,900 | -0.6 |
12/01/2024 |
39.10
|
314,700 | 39.25 | 39.35 | 38.90 | 7,200 | 37,900 | -1.2 |
11/01/2024 |
39.25
|
422,100 | 39.40 | 39.55 | 39.25 | 200 | 13,700 | -0.5 |
10/01/2024 |
39.40
|
373,900 | 39.65 | 39.70 | 39.40 | 1,800 | 0 | 0.1 |
09/01/2024 |
39.65
|
374,600 | 39.65 | 39.80 | 39.55 | 2,000 | 0 | 0.1 |
08/01/2024 |
39.65
|
434,600 | 39.60 | 39.65 | 39.50 | 0 | 1,000 | -0.0 |
05/01/2024 |
39.60
|
301,500 | 39.50 | 39.60 | 39.50 | 200 | 200 | 0 |
04/01/2024 |
39.50
|
284,500 | 39.40 | 39.60 | 39.40 | 2,400 | 2,400 | 0.0 |
03/01/2024 |
39.40
|
388,100 | 39.70 | 39.70 | 39.40 | 2,300 | 23,000 | -0.8 |
02/01/2024 |
39.70
|
722,600 | 39.65 | 39.80 | 39.55 | 8,100 | 0 | 0.3 |
29/12/2023 |
39.65
|
255,100 | 39.60 | 39.65 | 39.60 | 800 | 0 | 0.0 |
28/12/2023 |
39.60
|
307,800 | 39.55 | 39.80 | 39.50 | 21,000 | 0 | 0.8 |
27/12/2023 |
39.55
|
314,800 | 39.45 | 39.55 | 39.45 | 800 | 0 | 0.0 |
26/12/2023 |
39.45
|
317,100 | 39.35 | 39.45 | 39.35 | 5,000 | 0 | 0.2 |
25/12/2023 |
39.35
|
321,400 | 39.30 | 39.60 | 39.30 | 9,400 | 1,200 | 0.3 |
22/12/2023 |
39.30
|
324,200 | 39.25 | 39.60 | 39.15 | 13,900 | 8,000 | 0.2 |
21/12/2023 |
39.25
|
330,700 | 39.35 | 39.60 | 39.10 | 16,500 | 22,800 | -0.2 |
20/12/2023 |
39.35
|
458,800 | 39.25 | 39.50 | 39.25 | 6,500 | 400 | 0.2 |
19/12/2023 |
39.25
|
348,900 | 39.15 | 39.50 | 39.05 | 200 | 1,200 | -0.0 |
18/12/2023 |
39.15
|
335,900 | 39.25 | 39.45 | 39.10 | 14,800 | 7,600 | 0.3 |
15/12/2023 |
39.25
|
323,700 | 39.15 | 39.40 | 39.15 | 15,000 | 0 | 0.6 |
14/12/2023 |
39.15
|
328,000 | 39 | 39.30 | 38.90 | 21,500 | 0 | 0.8 |
13/12/2023 |
39
|
382,500 | 39.25 | 39.60 | 39 | 2,100 | 17,300 | -0.6 |
12/12/2023 |
39.25
|
429,300 | 39.15 | 39.50 | 39.15 | 11,000 | 800 | 0.4 |
11/12/2023 |
39.15
|
369,900 | 39.15 | 39.50 | 39 | 3,300 | 15,300 | -0.5 |
08/12/2023 |
39.15
|
382,700 | 39.05 | 39.50 | 39.05 | 7,900 | 0 | 0.3 |
07/12/2023 |
39.05
|
376,200 | 39.10 | 39.80 | 39.05 | 20,700 | 1,800 | 0.7 |
06/12/2023 |
39.10
|
395,500 | 39 | 39.50 | 39 | 10,900 | 800 | 0.4 |
05/12/2023 |
39
|
421,600 | 38.80 | 39.80 | 38.70 | 42,000 | 900 | 1.6 |
04/12/2023 |
38.80
|
312,800 | 38.75 | 39.10 | 38.75 | 2,400 | 200 | 0.1 |
01/12/2023 |
38.75
|
394,500 | 38.70 | 39.20 | 38.70 | 16,300 | 1,000 | 0.6 |
30/11/2023 |
38.70
|
1,048,500 | 37.30 | 39.20 | 37.30 | 847,300 | 39,600 | 31.2 |
29/11/2023 |
37.30
|
305,500 | 37.40 | 37.60 | 36.50 | 0 | 10,900 | -0.4 |
28/11/2023 |
37.40
|
295,100 | 37.45 | 37.60 | 37.10 | 600 | 23,200 | -0.8 |