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) |
-1.45 | -3% | 37,728,000 | 80,369 | 3.7 |
45.80
49.15
46.95
|
2 tháng
(2024-07-22) |
-4.05 | -7.94% | 85,358,200 | 99,221 | 5.5 |
45.45
51
46.95
|
3 tháng
(2024-06-20) |
-5.15 | -9.88% | 157,179,100 | -54,378 | -3.5 |
45.45
53.80
46.95
|
6 tháng
(2024-03-22) |
5.13 | 12.27% | 282,919,400 | 289,234 | 13.6 |
37.59
53.80
46.95
|
12 tháng
(2023-09-25) |
8.33 | 21.58% | 369,803,800 | 402,226 | 18.3 |
36.36
53.80
46.95
|
24 tháng
(2022-09-29) |
13.63 | 40.92% | 508,861,100 | 175,682 | 6.8 |
32.48
53.80
46.95
|
36 tháng
(2021-10-04) |
2.60 | 5.86% | 711,559,700 | 1,806,468 | 121.0 |
32.48
56.63
46.95
|
60 tháng
(2019-10-15) |
34.80 | 286.30% | 1,018,840,690 | -1,363,149 | -53.8 |
6.34
71.98
46.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2024 |
39.59
|
1,291,600 | 39.55 | 39.73 | 38.64 | 33,900 | 1,100 | 1.4 |
23/04/2024 |
39.55
|
896,800 | 39.82 | 40.23 | 39.09 | 29,100 | 26,300 | 0.1 |
22/04/2024 |
40.18
|
900,000 | 39.64 | 40.36 | 38.14 | 0 | 38,000 | -1.6 |
19/04/2024 |
40.18
|
1,027,000 | 37.27 | 40.18 | 36.32 | 1,200 | 143,300 | -5.8 |
17/04/2024 |
37.59
|
479,500 | 37.82 | 37.82 | 37 | 3,100 | 32,600 | -1.2 |
16/04/2024 |
37.82
|
1,142,000 | 37.32 | 37.91 | 36.68 | 4,400 | 201,800 | -8.1 |
15/04/2024 |
38.27
|
758,600 | 39.14 | 39.45 | 36.91 | 8,300 | 48,800 | -1.8 |
12/04/2024 |
39.55
|
1,061,900 | 39.59 | 39.77 | 39.09 | 34,400 | 58,800 | -1.1 |
11/04/2024 |
39.50
|
975,300 | 39.45 | 39.82 | 39.41 | 45,600 | 6,100 | 1.7 |
10/04/2024 |
39.91
|
1,119,400 | 40 | 40 | 39.45 | 210,200 | 13,900 | 8.5 |
09/04/2024 |
40
|
1,259,300 | 39.95 | 40.14 | 39.36 | 217,600 | 200 | 9.4 |
08/04/2024 |
40
|
903,600 | 40 | 40.18 | 39.32 | 12,700 | 14,700 | -0.1 |
05/04/2024 |
40
|
629,300 | 40 | 40.55 | 39.68 | 16,600 | 4,000 | 0.6 |
04/04/2024 |
40.64
|
1,113,700 | 40.82 | 40.86 | 40 | 5,900 | 39,700 | -1.5 |
03/04/2024 |
40.86
|
654,800 | 41.09 | 41.18 | 40.45 | 11,900 | 26,100 | -0.6 |
02/04/2024 |
41.09
|
1,280,500 | 40.41 | 41.18 | 39.68 | 16,500 | 129,300 | -5.0 |
01/04/2024 |
40.64
|
500,100 | 41.23 | 41.23 | 40.55 | 8,800 | 45,000 | -1.6 |
29/03/2024 |
41.23
|
626,600 | 41.55 | 41.55 | 40.86 | 28,100 | 3,000 | 1.1 |
28/03/2024 |
41.55
|
756,000 | 41.64 | 41.77 | 41.05 | 53,300 | 4,700 | 2.2 |
27/03/2024 |
41.64
|
1,162,200 | 41.14 | 41.77 | 41 | 43,700 | 25,600 | 0.8 |
26/03/2024 |
41.64
|
1,076,200 | 41.27 | 41.91 | 40.77 | 2,900 | 35,700 | -1.5 |
25/03/2024 |
41.23
|
1,039,200 | 41.82 | 41.82 | 40.77 | 200 | 37,600 | -1.7 |
22/03/2024 |
41.82
|
1,309,700 | 41.95 | 42.05 | 41.32 | 63,100 | 5,100 | 2.6 |
21/03/2024 |
41.95
|
1,527,500 | 41.77 | 42.23 | 41.32 | 87,300 | 52,100 | 1.6 |
20/03/2024 |
41.77
|
2,195,700 | 41.55 | 42 | 40.95 | 57,000 | 11,700 | 2.0 |
19/03/2024 |
41.55
|
806,500 | 42.09 | 42.09 | 40.68 | 3,500 | 102,500 | -4.5 |
18/03/2024 |
42.09
|
1,393,300 | 42.27 | 42.82 | 40.18 | 53,700 | 7,400 | 2.1 |
15/03/2024 |
42.27
|
1,096,200 | 42.18 | 42.55 | 41.59 | 0 | 6,700 | -0.3 |
14/03/2024 |
42.18
|
1,908,200 | 40.82 | 42.55 | 40.73 | 114,100 | 24,800 | 4.1 |
13/03/2024 |
40.82
|
1,111,500 | 40.82 | 41.05 | 40.23 | 5,500 | 67,500 | -2.8 |
12/03/2024 |
40.82
|
846,600 | 40.91 | 40.95 | 40.18 | 200 | 101,600 | -4.5 |
11/03/2024 |
40.91
|
881,100 | 40.91 | 41.05 | 40.36 | 11,600 | 2,000 | 0.4 |
08/03/2024 |
40.91
|
892,000 | 40.91 | 41.05 | 40.45 | 38,200 | 34,000 | 0.2 |
07/03/2024 |
40.91
|
1,758,500 | 39.73 | 40.91 | 39.36 | 149,300 | 9,220 | 6.2 |
06/03/2024 |
39.73
|
453,100 | 39.86 | 39.86 | 39.23 | 0 | 18,400 | -0.8 |
05/03/2024 |
39.86
|
1,170,100 | 39.82 | 39.91 | 39.36 | 29,361 | 6,827 | 1.0 |
04/03/2024 |
39.82
|
1,020,600 | 39.50 | 39.95 | 39.45 | 0 | 7,100 | -0.3 |
01/03/2024 |
39.50
|
1,022,800 | 39.23 | 39.50 | 38.68 | 31,500 | 47,213 | -0.7 |
29/02/2024 |
39.23
|
683,600 | 39.41 | 39.45 | 38.82 | 100 | 58,100 | -2.5 |
28/02/2024 |
39.41
|
969,000 | 39.41 | 39.64 | 38.91 | 0 | 161,300 | -7.0 |
27/02/2024 |
39.41
|
1,369,500 | 39.23 | 39.59 | 38.73 | 300 | 206,730 | -8.9 |
26/02/2024 |
39.23
|
1,024,500 | 39.09 | 39.23 | 38.64 | 3,700 | 19,900 | -0.7 |
23/02/2024 |
39.09
|
1,710,600 | 38.64 | 39.36 | 38.64 | 226,100 | 600 | 9.7 |
22/02/2024 |
38.64
|
1,074,900 | 38.32 | 38.68 | 38.18 | 204,900 | 13 | 8.7 |
21/02/2024 |
38.32
|
338,200 | 38.32 | 38.36 | 37.91 | 14,800 | 200 | 0.6 |
20/02/2024 |
38.32
|
825,600 | 37.91 | 38.36 | 37.64 | 0 | 21,300 | -0.9 |
19/02/2024 |
37.91
|
462,300 | 38.14 | 38.14 | 37.73 | 0 | 2,700 | -0.1 |
16/02/2024 |
38.14
|
543,500 | 38.36 | 38.45 | 37.91 | 5,200 | 0 | 0.2 |
15/02/2024 |
38.36
|
598,600 | 38.18 | 38.50 | 37.50 | 55,100 | 200 | 2.3 |
07/02/2024 |
38.18
|
741,700 | 37 | 38.18 | 36.64 | 12,500 | 100 | 0.5 |
06/02/2024 |
37
|
731,000 | 36.36 | 37 | 36.09 | 100 | 0 | 0.0 |
05/02/2024 |
36.36
|
581,100 | 36.50 | 36.55 | 36.14 | 1,400 | 0 | 0.1 |
02/02/2024 |
36.50
|
388,000 | 36.50 | 36.59 | 36.27 | 0 | 1,700 | -0.1 |
01/02/2024 |
36.50
|
616,800 | 36.55 | 36.64 | 36.14 | 200 | 10,700 | -0.4 |
31/01/2024 |
36.55
|
333,200 | 36.73 | 36.73 | 36.32 | 0 | 8,800 | -0.4 |
30/01/2024 |
36.73
|
573,200 | 36.55 | 36.73 | 36.32 | 0 | 11,400 | -0.5 |
29/01/2024 |
36.55
|
469,500 | 36.68 | 36.73 | 36.32 | 0 | 1,300 | -0.1 |
26/01/2024 |
36.68
|
1,275,000 | 36.55 | 36.86 | 36.50 | 0 | 2,100 | -0.1 |
25/01/2024 |
36.55
|
275,400 | 36.59 | 36.64 | 36.23 | 0 | 0 | 0 |
24/01/2024 |
36.59
|
530,500 | 36.64 | 36.77 | 36.36 | 0 | 0 | 0 |
23/01/2024 |
36.64
|
525,400 | 36.82 | 36.82 | 36.41 | 0 | 2,900 | -0.1 |
22/01/2024 |
36.82
|
590,200 | 36.91 | 36.95 | 36.45 | 0 | 0 | 0 |
19/01/2024 |
36.91
|
380,000 | 36.91 | 36.95 | 36.64 | 0 | 1,600 | -0.1 |
18/01/2024 |
36.91
|
439,100 | 37 | 37 | 36.73 | 1,500 | 200 | 0.1 |
17/01/2024 |
37
|
767,900 | 37 | 37.05 | 36.64 | 0 | 0 | 0 |
16/01/2024 |
37
|
903,100 | 36.82 | 37 | 36.41 | 2,700 | 0 | 0.1 |
15/01/2024 |
36.82
|
439,100 | 36.86 | 37.05 | 36.59 | 3,200 | 0 | 0.1 |
12/01/2024 |
36.86
|
373,800 | 36.95 | 36.95 | 36.45 | 1,000 | 0 | 0.0 |
11/01/2024 |
36.95
|
714,400 | 37 | 37.14 | 36.59 | 1,400 | 8,100 | -0.3 |
10/01/2024 |
37
|
446,800 | 37.14 | 37.18 | 36.73 | 5,900 | 0 | 0.2 |
09/01/2024 |
37.14
|
671,200 | 37.23 | 37.32 | 37 | 4,100 | 0 | 0.2 |
08/01/2024 |
37.23
|
1,145,800 | 36.95 | 37.41 | 36.68 | 8,100 | 0 | 0.3 |
05/01/2024 |
36.95
|
720,300 | 37 | 37 | 36.64 | 0 | 0 | 0 |
04/01/2024 |
37
|
754,100 | 37.05 | 37.05 | 36.64 | 0 | 0 | 0 |
03/01/2024 |
37.05
|
969,700 | 37.05 | 37.14 | 36.68 | 0 | 0 | 0 |
02/01/2024 |
37.05
|
571,600 | 37.05 | 37.14 | 36.77 | 100 | 0 | 0.0 |
29/12/2023 |
37.05
|
575,900 | 37.09 | 37.18 | 36.77 | 0 | 0 | 0 |
28/12/2023 |
37.09
|
523,200 | 37.09 | 37.09 | 36.77 | 0 | 0 | 0 |
27/12/2023 |
37.09
|
814,300 | 37.18 | 37.18 | 36.82 | 0 | 0 | 0 |
26/12/2023 |
37.18
|
780,800 | 37.27 | 37.45 | 36.82 | 1,400 | 0 | 0.1 |
25/12/2023 |
37.27
|
737,400 | 37.27 | 37.36 | 36.59 | 2,600 | 0 | 0.1 |
22/12/2023 |
37.27
|
463,000 | 37.27 | 37.32 | 36.91 | 0 | 0 | 0 |
21/12/2023 |
37.27
|
743,500 | 37.45 | 37.45 | 36.73 | 200 | 0 | 0.0 |
20/12/2023 |
37.45
|
755,100 | 37.55 | 37.68 | 37 | 0 | 0 | 0 |
19/12/2023 |
37.55
|
489,500 | 37.68 | 37.68 | 36.95 | 0 | 100 | -0.0 |
18/12/2023 |
37.68
|
423,700 | 37.73 | 37.77 | 36.91 | 0 | 0 | 0 |
15/12/2023 |
37.73
|
569,900 | 37.91 | 37.91 | 37.09 | 0 | 0 | 0 |
14/12/2023 |
37.91
|
621,200 | 38.05 | 38.09 | 37.14 | 0 | 0 | 0 |
13/12/2023 |
38.05
|
589,700 | 38.23 | 38.45 | 37.73 | 0 | 0 | 0 |
12/12/2023 |
38.23
|
1,178,100 | 37.36 | 38.45 | 37 | 0 | 300 | -0.0 |
11/12/2023 |
37.36
|
449,600 | 37.18 | 37.36 | 37 | 0 | 200 | -0.0 |
08/12/2023 |
37.18
|
563,400 | 37.45 | 37.50 | 37 | 0 | 0 | 0 |
07/12/2023 |
37.45
|
572,400 | 37.59 | 37.64 | 37.23 | 500 | 0 | 0.0 |
06/12/2023 |
37.59
|
825,100 | 37.59 | 37.59 | 37.27 | 0 | 0 | 0 |
05/12/2023 |
37.59
|
822,500 | 37.59 | 37.64 | 37 | 0 | 0 | 0 |
04/12/2023 |
37.59
|
731,800 | 37.55 | 37.68 | 37.27 | 0 | 900 | -0.0 |
01/12/2023 |
37.55
|
560,800 | 37.45 | 37.55 | 37 | 0 | 0 | 0 |
30/11/2023 |
37.45
|
653,800 | 37.55 | 37.59 | 37.09 | 0 | 11,400 | -0.5 |
29/11/2023 |
37.55
|
701,000 | 37.55 | 37.64 | 37.14 | 0 | 4,900 | -0.2 |
28/11/2023 |
37.55
|
437,300 | 37.73 | 37.73 | 37 | 0 | 100 | -0.0 |