| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-12-16) |
-0.50 | -1.23% | 31,097,400 | -1,708,152 | -68.8 |
40.20
40.75
40.20
|
|
2 tháng
(2024-11-15) |
-0.35 | -0.86% | 76,636,100 | -4,866,357 | -197.3 |
40
41.85
40.20
|
|
3 tháng
(2024-10-16) |
-1.30 | -3.13% | 117,019,400 | -6,160,119 | -250.0 |
40
43.20
40.20
|
|
6 tháng
(2024-07-18) |
-0.35 | -0.86% | 283,581,000 | -17,389,977 | -720.4 |
40
45.10
40.20
|
|
12 tháng
(2024-01-22) |
-3.10 | -7.16% | 652,536,100 | -55,318,465 | -2,356.1 |
40
48.50
40.20
|
|
24 tháng
(2023-01-27) |
-19 | -32.09% | 1,918,154,700 | -73,529,072 | -3,220.8 |
40
75.60
40.20
|
|
36 tháng
(2022-02-07) |
-51 | -55.92% | 2,436,724,200 | -91,528,447 | -5,110.4 |
40
91.20
40.20
|
|
60 tháng
(2020-02-10) |
-60.87 | -60.22% | 3,222,497,930 | -188,075,396 | -14,439.0 |
40
128
40.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/08/2024 |
41.55
|
1,748,500 | 41.60 | 42 | 41.50 | 191,900 | 281,700 | -3.7 |
| 22/08/2024 |
41.55
|
2,379,500 | 41.85 | 42.35 | 41.55 | 216,300 | 410,200 | -8.1 |
| 21/08/2024 |
41.85
|
1,664,500 | 41.60 | 42 | 41.50 | 168,100 | 184,500 | -0.7 |
| 20/08/2024 |
41.70
|
3,036,500 | 41.15 | 42.20 | 41 | 364,400 | 393,000 | -1.2 |
| 19/08/2024 |
41.15
|
1,644,900 | 41.30 | 41.55 | 41.05 | 155,600 | 541,700 | -15.9 |
| 16/08/2024 |
41.15
|
2,307,000 | 40.90 | 41.60 | 40.90 | 182,200 | 499,300 | -13.1 |
| 15/08/2024 |
40.80
|
1,213,500 | 41 | 41.15 | 40.80 | 25,800 | 314,900 | -11.8 |
| 14/08/2024 |
40.80
|
1,377,400 | 40.75 | 41.20 | 40.75 | 48,800 | 241,700 | -7.9 |
| 13/08/2024 |
40.70
|
1,399,600 | 40.65 | 41.20 | 40.65 | 205,400 | 260,400 | -2.2 |
| 12/08/2024 |
40.60
|
1,806,700 | 41.10 | 41.20 | 40.60 | 36,000 | 428,000 | -16.0 |
| 09/08/2024 |
41.20
|
2,266,900 | 41.80 | 42 | 41.20 | 21,450 | 518,091 | -20.5 |
| 08/08/2024 |
41.80
|
1,543,000 | 42.05 | 42.20 | 41.65 | 22,300 | 359,600 | -14.1 |
| 07/08/2024 |
42.35
|
5,315,500 | 41.75 | 43.50 | 41.75 | 92,400 | 1,023,300 | -39.5 |
| 06/08/2024 |
41.30
|
1,722,300 | 41.50 | 41.55 | 40.55 | 100,900 | 218,400 | -4.8 |
| 05/08/2024 |
41.30
|
3,942,800 | 41 | 41.65 | 40.40 | 28,600 | 440,200 | -16.8 |
| 02/08/2024 |
42
|
2,214,600 | 42.15 | 42.20 | 40.80 | 112,500 | 220,700 | -4.5 |
| 01/08/2024 |
42.10
|
3,279,200 | 42.10 | 42.30 | 41.50 | 345,700 | 275,500 | 3.0 |
| 31/07/2024 |
42.30
|
2,598,500 | 42.30 | 42.30 | 41.55 | 689,800 | 481,800 | 8.7 |
| 30/07/2024 |
42.20
|
2,426,200 | 41.95 | 42.20 | 41 | 53,600 | 245,500 | -7.9 |
| 29/07/2024 |
41.60
|
2,665,100 | 41.60 | 41.60 | 40.75 | 53,600 | 245,500 | -7.9 |
| 26/07/2024 |
41.60
|
1,376,600 | 41.90 | 42.15 | 41.25 | 69,000 | 510,600 | -18.3 |
| 25/07/2024 |
41.60
|
4,336,200 | 41.30 | 42.60 | 40.85 | 434,600 | 428,400 | 0.3 |
| 24/07/2024 |
40.90
|
1,657,400 | 40.80 | 41 | 40.45 | 278,100 | 79,000 | 8.1 |
| 23/07/2024 |
40.85
|
1,446,300 | 40.75 | 40.85 | 40.40 | 170,831 | 118,648 | 2.1 |
| 22/07/2024 |
40.75
|
1,776,000 | 40.75 | 41 | 40.20 | 84,400 | 273,800 | -7.7 |
| 19/07/2024 |
40.75
|
1,748,000 | 40.70 | 41.10 | 40.30 | 41,200 | 821,300 | -31.7 |
| 18/07/2024 |
40.55
|
2,142,300 | 40.60 | 40.60 | 40.15 | 292,500 | 791,900 | -20.2 |
| 17/07/2024 |
40.60
|
2,651,000 | 41 | 41 | 40.15 | 117,100 | 763,300 | -26.2 |
| 16/07/2024 |
41.05
|
1,863,400 | 41.35 | 41.70 | 40.70 | 105,800 | 457,300 | -14.5 |
| 15/07/2024 |
41.35
|
966,900 | 41.75 | 42.25 | 41.30 | 36,000 | 193,000 | -6.5 |
| 12/07/2024 |
41.75
|
3,312,000 | 41.70 | 42.80 | 41.65 | 768,400 | 705,000 | 2.9 |
| 11/07/2024 |
41.10
|
2,747,000 | 40.90 | 41.75 | 40.70 | 1,136,600 | 493,400 | 26.7 |
| 10/07/2024 |
40.60
|
1,235,400 | 40.95 | 40.95 | 40.60 | 119,400 | 491,700 | -15.1 |
| 09/07/2024 |
40.80
|
2,286,700 | 40.50 | 40.95 | 40.15 | 168,200 | 352,800 | -7.5 |
| 08/07/2024 |
40.40
|
3,503,600 | 41.40 | 41.40 | 40.35 | 40,000 | 1,661,000 | -66.1 |
| 05/07/2024 |
41.40
|
1,445,400 | 41.40 | 41.45 | 41.10 | 40,800 | 436,200 | -16.3 |
| 04/07/2024 |
41.40
|
1,214,300 | 41.50 | 41.70 | 41.30 | 58,600 | 330,800 | -11.3 |
| 03/07/2024 |
41.35
|
1,138,000 | 41.60 | 41.65 | 41.25 | 154,700 | 290,100 | -5.6 |
| 02/07/2024 |
41.60
|
1,493,400 | 41.40 | 41.75 | 41.30 | 29,000 | 426,000 | -16.5 |
| 01/07/2024 |
41.35
|
903,300 | 41.40 | 41.40 | 41.05 | 109,300 | 306,900 | -8.1 |
| 28/06/2024 |
41.20
|
1,785,000 | 41.10 | 41.35 | 40.90 | 24,500 | 595,400 | -23.5 |
| 27/06/2024 |
41
|
1,312,100 | 41.10 | 41.40 | 41 | 47,300 | 479,000 | -17.7 |
| 26/06/2024 |
41.20
|
1,918,500 | 41.30 | 41.70 | 41.15 | 65,300 | 958,500 | -36.8 |
| 25/06/2024 |
41.20
|
1,597,200 | 41.15 | 42 | 41.15 | 122,200 | 890,300 | -31.8 |
| 24/06/2024 |
41.10
|
2,804,500 | 41.65 | 42.30 | 41.10 | 497,700 | 1,020,300 | -21.6 |
| 21/06/2024 |
41.65
|
2,683,900 | 41.45 | 41.65 | 41.15 | 1,181,900 | 1,206,500 | -0.9 |
| 20/06/2024 |
41.45
|
2,357,100 | 41.55 | 41.80 | 41.35 | 128,900 | 1,045,500 | -38.1 |
| 19/06/2024 |
41.50
|
3,271,200 | 42.35 | 42.45 | 41.45 | 133,500 | 1,723,900 | -66.4 |
| 18/06/2024 |
42.10
|
1,832,400 | 42.30 | 42.95 | 42.10 | 483,300 | 829,100 | -14.6 |
| 17/06/2024 |
42
|
2,059,700 | 42.60 | 42.95 | 42 | 280,900 | 973,500 | -29.3 |
| 14/06/2024 |
42
|
2,718,400 | 43.20 | 43.25 | 42 | 100,800 | 1,749,500 | -70.3 |
| 13/06/2024 |
43.20
|
2,144,000 | 43.30 | 43.50 | 42.90 | 84,300 | 1,350,700 | -54.5 |
| 12/06/2024 |
43.30
|
2,292,500 | 42.80 | 43.50 | 42.50 | 210,900 | 711,000 | -21.5 |
| 11/06/2024 |
43.20
|
4,835,000 | 43.30 | 43.45 | 42.55 | 57,300 | 1,515,404 | -62.5 |
| 10/06/2024 |
43.45
|
1,582,400 | 43.50 | 43.90 | 43.40 | 203,098 | 521,231 | -13.8 |
| 07/06/2024 |
43.50
|
1,681,700 | 43.90 | 44 | 43.20 | 84,500 | 351,153 | -11.6 |
| 06/06/2024 |
43.70
|
1,823,500 | 44.30 | 44.35 | 43.70 | 21,100 | 854,812 | -36.6 |
| 05/06/2024 |
44.20
|
1,611,400 | 44.10 | 44.75 | 44.10 | 148,700 | 243,400 | -4.2 |
| 04/06/2024 |
44.10
|
1,463,500 | 44.30 | 44.55 | 44 | 46,500 | 550,600 | -22.3 |
| 03/06/2024 |
43.95
|
1,537,000 | 43.80 | 44.60 | 43.80 | 386,800 | 362,500 | 1.2 |
| 31/05/2024 |
43.55
|
1,663,200 | 43.50 | 44.60 | 43.30 | 63,000 | 736,800 | -29.4 |
| 30/05/2024 |
43.15
|
2,387,000 | 44.40 | 44.50 | 43.15 | 108,400 | 880,800 | -33.7 |
| 29/05/2024 |
44.40
|
2,583,100 | 45.05 | 45.20 | 44.25 | 116,500 | 1,302,700 | -52.8 |
| 28/05/2024 |
45.05
|
2,253,600 | 45 | 45.30 | 44.45 | 64,100 | 1,254,800 | -53.3 |
| 27/05/2024 |
45.05
|
1,713,000 | 44.95 | 45.25 | 44.45 | 224,600 | 863,400 | -28.6 |
| 24/05/2024 |
44.95
|
3,715,400 | 45.15 | 45.60 | 44.15 | 120,800 | 1,056,800 | -41.9 |
| 23/05/2024 |
45.55
|
2,649,700 | 45.25 | 45.90 | 44.75 | 297,600 | 865,300 | -25.6 |
| 22/05/2024 |
45.50
|
3,149,300 | 46.35 | 46.90 | 45.50 | 79,600 | 1,450,100 | -63.0 |
| 21/05/2024 |
46.45
|
3,335,500 | 47 | 47.70 | 46.45 | 37,000 | 1,170,700 | -53.1 |
| 20/05/2024 |
46.70
|
3,224,900 | 47 | 47.55 | 46.35 | 357,300 | 933,500 | -27.0 |
| 17/05/2024 |
46.85
|
2,168,200 | 46.75 | 46.90 | 46.25 | 77,300 | 239,160 | -7.5 |
| 16/05/2024 |
46.75
|
2,782,500 | 46.60 | 47.15 | 46.20 | 184,200 | 316,900 | -6.2 |
| 15/05/2024 |
46.35
|
1,357,800 | 46.20 | 46.75 | 46 | 93,500 | 214,300 | -5.6 |
| 14/05/2024 |
46.05
|
5,263,900 | 48.10 | 48.10 | 46.05 | 310,100 | 1,398,900 | -51.3 |
| 13/05/2024 |
45
|
1,711,800 | 45.30 | 45.35 | 44.35 | 242,700 | 590,700 | -15.5 |
| 10/05/2024 |
45
|
1,166,900 | 45.40 | 45.70 | 44.50 | 44,200 | 308,000 | -11.8 |
| 09/05/2024 |
45.40
|
1,415,400 | 45.40 | 46 | 45.05 | 87,000 | 168,200 | -3.7 |
| 08/05/2024 |
45.40
|
1,713,400 | 45.10 | 45.40 | 44.30 | 614,400 | 62,200 | 25.0 |
| 07/05/2024 |
45
|
1,053,500 | 45.35 | 45.35 | 44.50 | 291,200 | 145,100 | 6.6 |
| 06/05/2024 |
44.75
|
1,524,400 | 44.45 | 44.75 | 43.85 | 482,300 | 129,200 | 15.8 |
| 03/05/2024 |
44.45
|
1,315,200 | 44.60 | 44.90 | 44 | 277,400 | 113,700 | 7.3 |
| 02/05/2024 |
44.40
|
1,596,500 | 44 | 44.40 | 43.60 | 703,300 | 376,800 | 14.4 |
| 26/04/2024 |
44.45
|
2,697,700 | 41.95 | 44.45 | 41.90 | 1,350,300 | 358,800 | 43.2 |
| 25/04/2024 |
42
|
1,517,500 | 41.70 | 42.35 | 41.30 | 199,900 | 557,200 | -15.0 |
| 24/04/2024 |
41.60
|
1,583,300 | 41.10 | 41.95 | 41.10 | 308,400 | 533,400 | -9.4 |
| 23/04/2024 |
41
|
2,696,100 | 42.45 | 42.45 | 41 | 219,300 | 596,200 | -15.6 |
| 22/04/2024 |
42
|
3,217,600 | 42.65 | 43 | 41.70 | 83,100 | 1,588,400 | -63.5 |
| 19/04/2024 |
42.60
|
3,674,400 | 43.60 | 44 | 42.60 | 122,300 | 1,525,500 | -60.6 |
| 17/04/2024 |
45
|
3,009,600 | 46.50 | 46.50 | 44.50 | 67,600 | 1,527,300 | -66.1 |
| 16/04/2024 |
46.40
|
4,793,200 | 47 | 47 | 44.65 | 260,600 | 1,305,200 | -47.7 |
| 15/04/2024 |
47
|
5,597,200 | 48 | 48.20 | 46 | 1,124,500 | 1,991,200 | -41.4 |
| 12/04/2024 |
48.45
|
3,009,600 | 48.35 | 48.70 | 48.15 | 636,100 | 939,300 | -14.7 |
| 11/04/2024 |
48.30
|
3,397,900 | 48.25 | 48.55 | 47.75 | 724,800 | 1,345,900 | -30.0 |
| 10/04/2024 |
48.50
|
5,161,600 | 47.70 | 48.65 | 47.65 | 1,462,600 | 845,000 | 29.9 |
| 09/04/2024 |
47.70
|
3,502,300 | 47.60 | 47.70 | 47 | 178,700 | 816,000 | -30.2 |
| 08/04/2024 |
47.70
|
2,948,500 | 48 | 48 | 47.35 | 134,600 | 460,900 | -15.5 |
| 05/04/2024 |
47.80
|
3,382,700 | 47.45 | 47.95 | 47.30 | 149,700 | 198,500 | -2.3 |
| 04/04/2024 |
47.85
|
4,122,100 | 47.25 | 47.95 | 47.25 | 402,800 | 170,300 | 11.1 |
| 03/04/2024 |
47.75
|
4,260,400 | 47.50 | 47.85 | 47.20 | 46,700 | 926,300 | -41.9 |
| 02/04/2024 |
47.80
|
4,818,000 | 47 | 47.90 | 46.50 | 178,800 | 807,600 | -30.0 |