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) |
2.25 | 5.67% | 27,864,600 | 3,068,000 | 126.6 |
39.70
42
41.95
|
2 tháng
(2024-07-22) |
0.95 | 2.32% | 59,497,500 | -765,301 | -24.1 |
37.25
42
41.95
|
3 tháng
(2024-06-20) |
0.75 | 1.82% | 118,827,100 | 2,653,485 | 136.6 |
37.25
44.10
41.95
|
6 tháng
(2024-03-22) |
-1.01 | -2.35% | 301,397,600 | 8,857,537 | 429.6 |
35.59
45.38
41.95
|
12 tháng
(2023-09-25) |
8.63 | 25.90% | 649,288,400 | 27,679,146 | 1,154.9 |
29.96
45.38
41.95
|
24 tháng
(2022-09-29) |
11.62 | 38.30% | 1,270,932,000 | 38,854,161 | 1,329.4 |
17.16
45.38
41.95
|
36 tháng
(2021-10-04) |
6.19 | 17.31% | 2,258,780,100 | 18,807,442 | -66.9 |
17.16
62.61
41.95
|
60 tháng
(2019-10-15) |
22.47 | 115.37% | 2,972,209,310 | 4,297,444 | -564.8 |
12.71
62.61
41.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2024 |
38.07
|
3,015,000 | 36.48 | 38.07 | 36.09 | 785,900 | 124,300 | 25.0 |
23/04/2024 |
35.59
|
3,279,800 | 36.58 | 36.78 | 35.59 | 1,002,900 | 1,710,800 | -25.7 |
22/04/2024 |
36.68
|
3,083,800 | 36.19 | 36.78 | 35.89 | 193,000 | 802,900 | -22.4 |
19/04/2024 |
35.59
|
4,698,600 | 36.58 | 37.03 | 35.35 | 842,500 | 1,033,000 | -7.1 |
17/04/2024 |
37.57
|
2,793,700 | 38.96 | 38.96 | 37.57 | 381,200 | 660,100 | -10.8 |
16/04/2024 |
38.86
|
4,053,500 | 39.35 | 39.35 | 37.47 | 700,200 | 247,100 | 17.4 |
15/04/2024 |
39.35
|
4,558,600 | 41.87 | 42.37 | 39.35 | 463,200 | 335,300 | 4.9 |
12/04/2024 |
42.27
|
2,144,800 | 42.37 | 42.37 | 41.62 | 149,200 | 29,200 | 5.1 |
11/04/2024 |
41.82
|
1,812,900 | 41.62 | 42.27 | 41.58 | 66,300 | 238,700 | -7.3 |
10/04/2024 |
42.02
|
1,491,200 | 43.01 | 43.06 | 42.02 | 2,000 | 67,300 | -2.8 |
09/04/2024 |
42.66
|
3,562,400 | 42.76 | 42.96 | 41.58 | 432,800 | 43,400 | 16.7 |
08/04/2024 |
42.66
|
2,449,600 | 43.11 | 43.75 | 42.51 | 728,600 | 83,500 | 28.1 |
05/04/2024 |
43.21
|
4,363,600 | 43.60 | 44.89 | 43.21 | 1,379,300 | 388,900 | 43.9 |
04/04/2024 |
44.05
|
4,316,400 | 44.00 | 45.33 | 43.45 | 1,128,400 | 150,900 | 43.6 |
03/04/2024 |
44.20
|
6,285,200 | 43.95 | 45.63 | 43.80 | 1,397,300 | 174,300 | 54.8 |
02/04/2024 |
43.95
|
3,330,800 | 43.26 | 43.95 | 42.76 | 649,900 | 175,700 | 20.8 |
01/04/2024 |
43.31
|
4,082,300 | 42.96 | 43.75 | 42.71 | 1,171,900 | 526,400 | 28.3 |
29/03/2024 |
42.86
|
2,303,500 | 43.31 | 43.45 | 42.81 | 106,500 | 250,100 | -6.2 |
28/03/2024 |
43.31
|
2,822,000 | 44.20 | 44.20 | 42.96 | 244,100 | 441,800 | -8.7 |
27/03/2024 |
43.70
|
2,984,900 | 44.20 | 44.20 | 43.21 | 460,500 | 231,200 | 10.2 |
26/03/2024 |
43.80
|
3,711,700 | 43.01 | 44.24 | 42.51 | 210,200 | 421,900 | -9.3 |
25/03/2024 |
43.16
|
4,381,200 | 42.96 | 43.95 | 42.76 | 590,100 | 434,200 | 6.7 |
22/03/2024 |
42.96
|
4,160,300 | 42.81 | 43.45 | 42.42 | 446,900 | 519,100 | -3.1 |
21/03/2024 |
42.81
|
3,427,600 | 42.32 | 43.50 | 42.12 | 28,900 | 575,700 | -23.6 |
20/03/2024 |
42.32
|
3,240,300 | 41.53 | 42.32 | 41.18 | 433,200 | 660,500 | -9.5 |
19/03/2024 |
41.53
|
3,574,200 | 42.32 | 42.71 | 41.53 | 983,500 | 518,700 | 19.7 |
18/03/2024 |
42.32
|
8,998,700 | 43.35 | 44.64 | 40.34 | 1,813,500 | 1,558,700 | 10.8 |
15/03/2024 |
43.35
|
5,211,800 | 44.10 | 44.39 | 41.08 | 630,500 | 1,063,000 | -19.0 |
14/03/2024 |
44.10
|
4,184,600 | 44.00 | 44.15 | 43.01 | 881,300 | 422,700 | 20.4 |
13/03/2024 |
44.00
|
6,057,000 | 42.02 | 44.24 | 42.12 | 911,900 | 416,600 | 21.9 |
12/03/2024 |
42.02
|
5,982,100 | 41.43 | 42.37 | 41.13 | 1,208,800 | 514,700 | 29.3 |
11/03/2024 |
41.43
|
4,199,400 | 41.43 | 42.61 | 40.93 | 996,200 | 423,300 | 24.1 |
08/03/2024 |
41.43
|
6,649,600 | 42.42 | 42.81 | 41.33 | 1,568,700 | 1,770,200 | -8.5 |
07/03/2024 |
42.42
|
5,086,100 | 42.51 | 42.96 | 41.92 | 1,533,100 | 1,364,400 | 7.2 |
06/03/2024 |
42.51
|
5,955,100 | 41.97 | 43.40 | 41.23 | 1,075,800 | 6,100 | 45.3 |
05/03/2024 |
41.97
|
5,504,700 | 42.17 | 42.96 | 41.82 | 762,800 | 186,500 | 24.5 |
04/03/2024 |
42.17
|
13,276,700 | 39.45 | 42.17 | 40.29 | 3,147,900 | 1,397,520 | 74.2 |
01/03/2024 |
39.45
|
3,456,200 | 39.15 | 39.50 | 38.86 | 484,968 | 633,400 | -5.9 |
29/02/2024 |
39.15
|
8,044,000 | 37.77 | 39.25 | 37.72 | 1,498,900 | 66,800 | 56.4 |
28/02/2024 |
37.77
|
1,742,500 | 38.07 | 38.31 | 37.57 | 191,800 | 66,300 | 4.8 |
27/02/2024 |
38.07
|
2,350,100 | 36.98 | 38.26 | 37.08 | 477,800 | 101,700 | 14.5 |
26/02/2024 |
36.98
|
2,491,200 | 37.27 | 37.32 | 36.68 | 76,200 | 137,800 | -2.3 |
23/02/2024 |
37.27
|
4,642,100 | 38.56 | 38.66 | 37.08 | 363,000 | 73,800 | 10.9 |
22/02/2024 |
38.56
|
1,393,800 | 38.56 | 38.81 | 38.46 | 147,200 | 15,636 | 5.1 |
21/02/2024 |
38.56
|
2,313,200 | 38.51 | 39.25 | 38.26 | 106,800 | 68,600 | 1.5 |
20/02/2024 |
38.51
|
1,907,000 | 38.31 | 38.86 | 38.31 | 18,800 | 73,700 | -2.1 |
19/02/2024 |
38.31
|
4,675,100 | 38.86 | 39.05 | 38.26 | 94,731 | 275,200 | -7.0 |
16/02/2024 |
38.86
|
3,021,300 | 38.91 | 39.75 | 38.86 | 195,900 | 236,800 | -1.7 |
15/02/2024 |
38.91
|
2,564,000 | 39.35 | 39.45 | 38.81 | 45,000 | 10,600 | 1.4 |
07/02/2024 |
39.35
|
3,298,200 | 39.40 | 39.65 | 38.81 | 42,400 | 205,600 | -6.5 |
06/02/2024 |
39.40
|
3,050,200 | 39.05 | 39.84 | 39.05 | 1,172,100 | 105,847 | 42.7 |
05/02/2024 |
39.05
|
2,673,900 | 39.05 | 39.35 | 38.41 | 235,400 | 23,100 | 8.4 |
02/02/2024 |
39.05
|
6,374,600 | 38.61 | 40.54 | 38.61 | 699,000 | 439,987 | 10.4 |
01/02/2024 |
38.61
|
1,695,000 | 38.07 | 38.71 | 37.92 | 64,700 | 41,800 | 0.9 |
31/01/2024 |
38.07
|
2,739,900 | 38.66 | 38.86 | 38.02 | 218,300 | 49,200 | 6.5 |
30/01/2024 |
38.66
|
2,263,200 | 38.51 | 38.86 | 38.21 | 433,100 | 44,200 | 15.1 |
29/01/2024 |
38.51
|
1,953,300 | 39.10 | 39.25 | 38.46 | 107,000 | 162,600 | -2.2 |
26/01/2024 |
39.10
|
5,294,300 | 38.02 | 39.10 | 38.02 | 1,767,500 | 13,000 | 68.6 |
25/01/2024 |
38.02
|
1,129,600 | 37.82 | 38.02 | 37.72 | 164,100 | 60,400 | 4.0 |
24/01/2024 |
37.82
|
2,698,600 | 38.41 | 38.51 | 37.82 | 338,900 | 598,300 | -10.0 |
23/01/2024 |
38.41
|
1,773,900 | 38.86 | 39.00 | 38.26 | 528,700 | 112,600 | 16.2 |
22/01/2024 |
38.86
|
3,413,500 | 38.56 | 38.96 | 38.02 | 543,500 | 32,200 | 19.8 |
19/01/2024 |
38.56
|
3,358,800 | 38.71 | 39.05 | 38.31 | 1,086,300 | 306,800 | 30.4 |
18/01/2024 |
38.71
|
8,475,300 | 36.78 | 39.05 | 37.03 | 700,100 | 420,200 | 10.7 |
17/01/2024 |
36.78
|
2,188,700 | 36.58 | 37.13 | 36.34 | 15,400 | 42,900 | -1.0 |
16/01/2024 |
36.58
|
1,254,800 | 35.59 | 36.58 | 35.40 | 255,100 | 144,200 | 4.1 |
15/01/2024 |
35.59
|
1,392,700 | 35.99 | 36.53 | 35.59 | 115,100 | 34,000 | 3.0 |
12/01/2024 |
35.99
|
2,519,500 | 36.43 | 36.53 | 35.59 | 6,500 | 62,500 | -2.0 |
11/01/2024 |
36.43
|
1,785,700 | 36.68 | 37.08 | 36.38 | 13,000 | 52,900 | -1.5 |
10/01/2024 |
36.68
|
2,354,600 | 37.18 | 37.57 | 36.58 | 357,200 | 0 | 13.4 |
09/01/2024 |
37.18
|
1,747,100 | 37.62 | 38.07 | 37.13 | 56,700 | 27,900 | 1.1 |
08/01/2024 |
37.62
|
4,741,700 | 36.78 | 37.72 | 37.08 | 1,484,900 | 384,200 | 41.7 |
05/01/2024 |
36.78
|
2,067,700 | 36.58 | 37.08 | 36.38 | 183,700 | 676,000 | -18.3 |
04/01/2024 |
36.58
|
3,012,500 | 36.58 | 37.27 | 36.48 | 147,500 | 648,500 | -18.6 |
03/01/2024 |
36.58
|
1,139,000 | 36.19 | 36.68 | 36.04 | 8,100 | 288,300 | -10.3 |
02/01/2024 |
36.19
|
1,401,900 | 36.24 | 36.78 | 36.04 | 95,700 | 176,000 | -3.0 |
29/12/2023 |
36.24
|
1,891,000 | 36.58 | 36.93 | 36.24 | 16,200 | 327,500 | -11.5 |
28/12/2023 |
36.58
|
2,036,000 | 36.68 | 37.22 | 36.58 | 16,000 | 399,500 | -14.3 |
27/12/2023 |
36.68
|
2,087,200 | 37.18 | 37.37 | 36.68 | 79,500 | 450,900 | -13.9 |
26/12/2023 |
37.18
|
1,420,500 | 37.27 | 37.52 | 36.93 | 47,800 | 10,200 | 1.4 |
25/12/2023 |
37.27
|
2,938,700 | 36.29 | 37.32 | 36.19 | 402,500 | 85,300 | 11.7 |
22/12/2023 |
36.29
|
907,500 | 36.29 | 36.48 | 36.04 | 1,500 | 83,100 | -3.0 |
21/12/2023 |
36.29
|
955,200 | 36.09 | 36.29 | 35.69 | 16,500 | 210,400 | -7.0 |
20/12/2023 |
36.09
|
627,500 | 36.19 | 36.29 | 35.89 | 208,800 | 58,700 | 5.5 |
19/12/2023 |
36.19
|
737,300 | 35.89 | 36.19 | 35.49 | 103,400 | 19,800 | 3.0 |
18/12/2023 |
35.89
|
1,597,500 | 35.30 | 36.48 | 35.10 | 832,300 | 53,300 | 28.3 |
15/12/2023 |
35.30
|
2,020,300 | 35.45 | 35.89 | 34.60 | 531,100 | 178,800 | 12.7 |
14/12/2023 |
35.45
|
1,809,900 | 35.79 | 36.29 | 35.40 | 314,000 | 707,300 | -14.2 |
13/12/2023 |
35.79
|
2,001,000 | 36.48 | 36.78 | 35.79 | 287,300 | 447,000 | -5.8 |
12/12/2023 |
36.48
|
1,248,900 | 35.99 | 36.53 | 35.94 | 104,200 | 44,100 | 2.2 |
11/12/2023 |
35.99
|
1,377,800 | 36.48 | 36.58 | 35.79 | 2,100 | 17,100 | -0.5 |
08/12/2023 |
36.48
|
1,298,300 | 36.73 | 37.22 | 36.14 | 108,400 | 23,300 | 3.2 |
07/12/2023 |
36.73
|
2,955,100 | 37.77 | 38.02 | 36.19 | 166,100 | 0 | 6.2 |
06/12/2023 |
37.77
|
2,129,700 | 37.18 | 37.92 | 36.98 | 285,600 | 359,100 | -2.8 |
05/12/2023 |
37.18
|
2,243,300 | 37.87 | 37.87 | 37.18 | 0 | 366,000 | -13.9 |
04/12/2023 |
37.87
|
3,856,200 | 36.78 | 38.36 | 37.08 | 168,500 | 478,400 | -11.8 |
01/12/2023 |
36.78
|
1,305,800 | 36.58 | 37.08 | 36.19 | 221,100 | 371,000 | -5.6 |
30/11/2023 |
36.58
|
2,567,600 | 36.88 | 37.37 | 36.58 | 516,700 | 21,100 | 18.6 |
29/11/2023 |
36.88
|
1,510,600 | 36.78 | 37.08 | 36.58 | 351,500 | 29,100 | 12.0 |
28/11/2023 |
36.78
|
1,681,500 | 36.63 | 36.98 | 35.79 | 435,000 | 218,700 | 8.0 |