| 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) |
0.90 | 2.19% | 65,691,000 | -3,529,096 | -152.5 |
41.15
45.10
42.05
|
|
2 tháng
(2024-07-18) |
1.50 | 3.70% | 116,252,100 | -30,320,194 | -1,280.2 |
40.55
45.10
42.05
|
|
3 tháng
(2024-06-18) |
-0.05 | -0.12% | 160,574,400 | -41,040,362 | -1,722.0 |
40.40
45.10
42.05
|
|
6 tháng
(2024-03-20) |
-4.45 | -9.57% | 335,912,700 | -71,961,151 | -3,115.8 |
40.40
48.50
42.05
|
|
12 tháng
(2023-09-22) |
-7.95 | -15.90% | 902,138,400 | -83,181,750 | -3,557.4 |
40.40
50
42.05
|
|
24 tháng
(2022-09-27) |
-18.95 | -31.07% | 1,913,504,200 | -56,761,101 | -1,802.0 |
40.40
75.60
42.05
|
|
36 tháng
(2021-10-04) |
-45.75 | -52.11% | 2,495,502,500 | -115,851,918 | -6,652.3 |
40.40
107.20
42.05
|
|
60 tháng
(2019-10-14) |
-62.84 | -59.91% | 3,089,632,610 | -212,306,298 | -16,259.7 |
40.40
128
42.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2024 |
42.05
|
2,005,200 | 42.70 | 43.60 | 42.05 | 163,700 | 198,200 | 0 |
| 13/09/2024 |
42.90
|
1,526,300 | 42.90 | 42.95 | 42.50 | 42,600 | 397,551 | -15.2 |
| 12/09/2024 |
42.90
|
2,166,600 | 43.05 | 43.25 | 42.55 | 71,300 | 590,549 | -22.2 |
| 11/09/2024 |
43
|
3,098,200 | 42.65 | 43 | 42.10 | 85,400 | 594,350 | -21.7 |
| 10/09/2024 |
43
|
4,601,800 | 43.70 | 43.90 | 42.60 | 194,835 | 726,042 | -22.9 |
| 09/09/2024 |
43.70
|
4,810,700 | 44.20 | 44.50 | 43.45 | 59,300 | 1,249,793 | -52.1 |
| 06/09/2024 |
44.65
|
2,501,900 | 45.35 | 45.35 | 44.60 | 86,500 | 448,124 | -16.2 |
| 05/09/2024 |
45.05
|
4,519,500 | 44.55 | 45.95 | 44.40 | 498,700 | 566,376 | -3.1 |
| 04/09/2024 |
44
|
3,198,700 | 43.60 | 44.30 | 43.30 | 127,600 | 674,244 | -24.0 |
| 30/08/2024 |
44.20
|
3,398,500 | 44.55 | 45.20 | 44.20 | 201,055 | 595,641 | -17.5 |
| 29/08/2024 |
44.20
|
3,209,900 | 44.25 | 44.80 | 44.05 | 190,700 | 366,777 | -7.8 |
| 28/08/2024 |
44.40
|
4,933,500 | 45.50 | 46.10 | 44.40 | 383,400 | 587,909 | -9.2 |
| 27/08/2024 |
45.10
|
12,748,800 | 42.10 | 45.10 | 42.10 | 1,842,000 | 399,834 | 63.7 |
| 26/08/2024 |
42.15
|
2,497,500 | 41.65 | 42.35 | 41.65 | 784,000 | 184,200 | 25.3 |
| 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 | 216,333 | 410,226 | -8.1 |
| 21/08/2024 |
41.85
|
1,664,500 | 41.60 | 42 | 41.50 | 168,100 | 184,803 | -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 | 182,262 | 499,384 | -13.1 |
| 15/08/2024 |
40.80
|
1,213,500 | 41 | 41.15 | 40.80 | 25,800 | 239,900 | -8.8 |
| 14/08/2024 |
40.80
|
1,377,400 | 40.75 | 41.20 | 40.75 | 48,800 | 241,707 | -7.9 |
| 13/08/2024 |
40.70
|
1,399,600 | 40.65 | 41.20 | 40.65 | 205,450 | 260,424 | -2.2 |
| 12/08/2024 |
40.60
|
1,806,700 | 41.10 | 41.20 | 40.60 | 36,000 | 261,574 | -9.2 |
| 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 | 359,666 | -14.1 |
| 07/08/2024 |
42.35
|
5,315,500 | 41.75 | 43.50 | 41.75 | 92,400 | 1,023,383 | -39.5 |
| 06/08/2024 |
41.30
|
1,722,300 | 41.50 | 41.55 | 40.55 | 100,930 | 218,499 | -4.8 |
| 05/08/2024 |
41.30
|
3,942,800 | 41 | 41.65 | 40.40 | 28,600 | 440,285 | -16.8 |
| 02/08/2024 |
42
|
2,214,600 | 42.15 | 42.20 | 40.80 | 112,500 | 220,738 | -4.5 |
| 01/08/2024 |
42.10
|
3,279,200 | 42.10 | 42.30 | 41.50 | 345,700 | 275,567 | 3.0 |
| 31/07/2024 |
42.30
|
2,598,500 | 42.30 | 42.30 | 41.55 | 689,800 | 22,113,176 | -906.3 |
| 30/07/2024 |
42.20
|
2,426,200 | 41.95 | 42.20 | 41 | 98,400 | 517,036 | -17.5 |
| 29/07/2024 |
41.60
|
2,665,100 | 41.60 | 41.60 | 40.75 | 53,610 | 245,578 | -7.9 |
| 26/07/2024 |
41.60
|
1,376,600 | 41.90 | 42.15 | 41.25 | 69,000 | 277,463 | -8.6 |
| 25/07/2024 |
41.60
|
4,336,200 | 41.30 | 42.60 | 40.85 | 10,434,602 | 10,428,455 | 0.3 |
| 24/07/2024 |
40.90
|
1,657,400 | 40.80 | 41 | 40.45 | 278,100 | 79,052 | 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 | 84,450 | 273,867 | -7.7 |
| 19/07/2024 |
40.75
|
1,748,000 | 40.70 | 41.10 | 40.30 | 41,200 | 821,346 | -31.7 |
| 18/07/2024 |
40.55
|
2,142,300 | 40.60 | 40.60 | 40.15 | 292,500 | 791,944 | -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 | 179,877 | -6.0 |
| 12/07/2024 |
41.75
|
3,312,000 | 41.70 | 42.80 | 41.65 | 768,459 | 705,275 | 2.9 |
| 11/07/2024 |
41.10
|
2,747,000 | 40.90 | 41.75 | 40.70 | 0 | 0 | 0 |
| 10/07/2024 |
40.60
|
1,235,400 | 40.95 | 40.95 | 40.60 | 119,440 | 491,796 | -15.1 |
| 09/07/2024 |
40.80
|
2,286,700 | 40.50 | 40.95 | 40.15 | 168,200 | 353,141 | -7.5 |
| 08/07/2024 |
40.40
|
3,503,600 | 41.40 | 41.40 | 40.35 | 40,050 | 1,661,196 | -66.0 |
| 05/07/2024 |
41.40
|
1,445,400 | 41.40 | 41.45 | 41.10 | 40,800 | 436,263 | -16.3 |
| 04/07/2024 |
41.40
|
1,214,300 | 41.50 | 41.70 | 41.30 | 58,600 | 330,910 | -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 | 595,609 | -23.5 |
| 27/06/2024 |
41
|
1,312,100 | 41.10 | 41.40 | 41 | 47,366 | 479,237 | -17.7 |
| 26/06/2024 |
41.20
|
1,918,500 | 41.30 | 41.70 | 41.15 | 65,300 | 958,615 | -36.8 |
| 25/06/2024 |
41.20
|
1,597,200 | 41.15 | 42 | 41.15 | 122,200 | 890,513 | -31.9 |
| 24/06/2024 |
41.10
|
2,804,500 | 41.65 | 42.30 | 41.10 | 497,700 | 1,020,515 | -21.6 |
| 21/06/2024 |
41.65
|
2,683,900 | 41.45 | 41.65 | 41.15 | 1,181,900 | 1,206,648 | -0.9 |
| 20/06/2024 |
41.45
|
2,357,100 | 41.55 | 41.80 | 41.35 | 128,900 | 1,045,506 | -38.1 |
| 19/06/2024 |
41.50
|
3,271,200 | 42.35 | 42.45 | 41.45 | 133,514 | 1,724,246 | -66.4 |
| 18/06/2024 |
42.10
|
1,832,400 | 42.30 | 42.95 | 42.10 | 483,395 | 829,445 | -14.6 |
| 17/06/2024 |
42
|
2,059,700 | 42.60 | 42.95 | 42 | 280,994 | 973,662 | -29.3 |
| 14/06/2024 |
42
|
2,718,400 | 43.20 | 43.25 | 42 | 4,397,011 | 6,045,853 | -70.3 |
| 13/06/2024 |
43.20
|
2,144,000 | 43.30 | 43.50 | 42.90 | 0 | 0 | 0 |
| 12/06/2024 |
43.30
|
2,292,500 | 42.80 | 43.50 | 42.50 | 210,949 | 711,174 | -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 | 243,552 | -4.2 |
| 04/06/2024 |
44.10
|
1,463,500 | 44.30 | 44.55 | 44 | 46,500 | 550,860 | -22.3 |
| 03/06/2024 |
43.95
|
1,537,000 | 43.80 | 44.60 | 43.80 | 383,600 | 316,841 | 3.0 |
| 31/05/2024 |
43.55
|
1,663,200 | 43.50 | 44.60 | 43.30 | 63,000 | 736,804 | -29.4 |
| 30/05/2024 |
43.15
|
2,387,000 | 44.40 | 44.50 | 43.15 | 108,400 | 880,970 | -33.7 |
| 29/05/2024 |
44.40
|
2,583,100 | 45.05 | 45.20 | 44.25 | 116,500 | 1,302,955 | -52.8 |
| 28/05/2024 |
45.05
|
2,253,600 | 45 | 45.30 | 44.45 | 64,150 | 1,255,005 | -53.3 |
| 27/05/2024 |
45.05
|
1,713,000 | 44.95 | 45.25 | 44.45 | 224,637 | 863,443 | -28.6 |
| 24/05/2024 |
44.95
|
3,715,400 | 45.15 | 45.60 | 44.15 | 120,812 | 1,057,030 | -41.9 |
| 23/05/2024 |
45.55
|
2,649,700 | 45.25 | 45.90 | 44.75 | 297,600 | 865,301 | -25.6 |
| 22/05/2024 |
45.50
|
3,149,300 | 46.35 | 46.90 | 45.50 | 79,687 | 2,550,112 | -113.1 |
| 21/05/2024 |
46.45
|
3,335,500 | 47 | 47.70 | 46.45 | 37,054 | 1,171,232 | -53.2 |
| 20/05/2024 |
46.70
|
3,224,900 | 47 | 47.55 | 46.35 | 357,300 | 933,694 | -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 | 316,932 | -6.2 |
| 15/05/2024 |
46.35
|
1,357,800 | 46.20 | 46.75 | 46 | 93,500 | 214,366 | -5.6 |
| 14/05/2024 |
46.05
|
5,263,900 | 48.10 | 48.10 | 46.05 | 310,100 | 1,399,120 | -51.3 |
| 13/05/2024 |
45
|
1,711,800 | 45.30 | 45.35 | 44.35 | 242,700 | 590,803 | -15.5 |
| 10/05/2024 |
45
|
1,166,900 | 45.40 | 45.70 | 44.50 | 44,244 | 302,699 | -11.6 |
| 09/05/2024 |
45.40
|
1,415,400 | 45.40 | 46 | 45.05 | 87,000 | 168,240 | -3.7 |
| 08/05/2024 |
45.40
|
1,713,400 | 45.10 | 45.40 | 44.30 | 614,400 | 62,393 | 25.0 |
| 07/05/2024 |
45
|
1,053,500 | 45.35 | 45.35 | 44.50 | 263,128 | 135,890 | 5.7 |
| 06/05/2024 |
44.75
|
1,524,400 | 44.45 | 44.75 | 43.85 | 312,400 | 128,349 | 8.2 |
| 03/05/2024 |
44.45
|
1,315,200 | 44.60 | 44.90 | 44 | 223,000 | 113,700 | 4.9 |
| 02/05/2024 |
44.40
|
1,596,500 | 44 | 44.40 | 43.60 | 703,350 | 376,963 | 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 |