Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-09-04) |
0 | 0% | 68,620,900 | 828,091 | 35.2 |
42.10
46
44.20
|
2 tháng
(2024-08-05) |
7.10 | 19.14% | 138,006,900 | 614,017 | 26.5 |
37.10
46
44.20
|
3 tháng
(2024-07-08) |
1.80 | 4.25% | 178,813,800 | 649,449 | 24.8 |
34.65
46
44.20
|
6 tháng
(2024-04-08) |
3.83 | 9.48% | 307,187,000 | -50,661 | -7.0 |
34.65
48.10
44.20
|
12 tháng
(2023-10-10) |
13.60 | 44.45% | 533,723,900 | 6,295,573 | 321.3 |
22.95
48.10
44.20
|
24 tháng
(2022-10-17) |
24.79 | 127.73% | 956,130,200 | 7,087,844 | 467.4 |
8.38
48.10
44.20
|
36 tháng
(2021-10-20) |
12.72 | 40.40% | 1,122,268,500 | 18,280,110 | 915.4 |
8.38
48.10
44.20
|
60 tháng
(2019-10-31) |
39.84 | 912.64% | 1,345,444,860 | 17,638,430 | 890.4 |
3.88
48.10
44.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/10/2024 |
44.20
|
2,076,700 | 44.40 | 44.90 | 44 | 20,400 | 19,575 | 0.1 |
03/10/2024 |
44.35
|
4,007,200 | 45.25 | 45.60 | 43.50 | 27,300 | 36,098 | -0.4 |
02/10/2024 |
45.25
|
2,715,600 | 45.70 | 45.95 | 45.20 | 8,620 | 4,000 | 0.2 |
01/10/2024 |
46
|
3,731,600 | 46.40 | 47.20 | 45.85 | 19,700 | 3,931 | 0.7 |
30/09/2024 |
46
|
2,447,400 | 45.50 | 46.20 | 45.20 | 19,900 | 80,500 | -2.8 |
27/09/2024 |
45.50
|
2,240,900 | 45.40 | 45.70 | 45 | 0 | 0 | 0 |
26/09/2024 |
45.30
|
2,744,100 | 45.80 | 45.95 | 45.30 | 314,141 | 32,354 | 12.8 |
25/09/2024 |
45.70
|
3,993,100 | 45.15 | 46.20 | 45.15 | 76,700 | 9,100 | 3.1 |
24/09/2024 |
45
|
1,711,700 | 44.60 | 45 | 44.45 | 15,700 | 1,592 | 0.6 |
23/09/2024 |
44.50
|
2,080,900 | 44.80 | 45.30 | 44 | 21,100 | 54,400 | -1.5 |
20/09/2024 |
44.80
|
4,558,700 | 45.30 | 45.30 | 44.50 | 1,800 | 225,500 | -10.0 |
19/09/2024 |
44.70
|
2,492,700 | 45.40 | 45.40 | 44.45 | 500 | 290,100 | -13.0 |
18/09/2024 |
44.80
|
4,269,100 | 44.80 | 45.65 | 44.40 | 52,600 | 564,700 | -23.2 |
17/09/2024 |
44.60
|
3,507,400 | 43.60 | 44.60 | 43.20 | 286,692 | 65,100 | 9.7 |
16/09/2024 |
43.20
|
1,974,500 | 44.10 | 44.10 | 43.20 | 0 | 0 | 0 |
13/09/2024 |
44
|
4,550,700 | 43 | 44.50 | 43 | 939,957 | 12,800 | 40.8 |
12/09/2024 |
43
|
1,453,500 | 43.40 | 43.45 | 42.90 | 163,718 | 3,500 | 6.9 |
11/09/2024 |
43
|
3,259,400 | 42.05 | 43.45 | 41.55 | 296,855 | 68,400 | 9.8 |
10/09/2024 |
42.10
|
3,344,200 | 43.60 | 43.60 | 42.10 | 138,390 | 128,400 | 0.4 |
09/09/2024 |
43.30
|
1,467,900 | 42.90 | 43.55 | 42.85 | 111,190 | 89,460 | 0.9 |
06/09/2024 |
43.30
|
2,318,300 | 43.25 | 43.65 | 42.60 | 7,000 | 102,500 | -4.1 |
05/09/2024 |
43.40
|
4,066,100 | 44.40 | 45.20 | 43.15 | 5,300 | 54,100 | -2.2 |
04/09/2024 |
44.20
|
3,609,200 | 43 | 44.45 | 42.85 | 179,400 | 33,462 | 6.4 |
30/08/2024 |
43.70
|
2,521,100 | 42.90 | 43.95 | 42.85 | 433,030 | 2,300 | 18.8 |
29/08/2024 |
42.90
|
1,906,900 | 42.95 | 43.50 | 42.70 | 12,500 | 7,500 | 0.2 |
28/08/2024 |
42.90
|
4,053,700 | 43.80 | 43.90 | 42.50 | 27,600 | 112,640 | -3.7 |
27/08/2024 |
43.65
|
2,006,500 | 43.60 | 44.10 | 43.50 | 1,500 | 600 | 0.0 |
26/08/2024 |
43.65
|
3,141,100 | 44.60 | 44.65 | 43.60 | 9,300 | 700 | 0.4 |
23/08/2024 |
44.25
|
3,772,600 | 43.60 | 44.60 | 43.25 | 138,700 | 69,700 | 3.0 |
22/08/2024 |
43.60
|
2,515,400 | 43.30 | 44 | 42.90 | 3,800 | 96,500 | -4.0 |
21/08/2024 |
43.25
|
2,752,900 | 43 | 43.40 | 42.70 | 5,100 | 160,200 | -6.7 |
20/08/2024 |
43
|
4,668,900 | 43 | 44.80 | 42.65 | 64,400 | 290,400 | -9.9 |
19/08/2024 |
43.25
|
2,729,400 | 43.80 | 43.80 | 42.85 | 31,800 | 21,960 | 0.4 |
16/08/2024 |
43.40
|
7,229,900 | 40.95 | 43.40 | 40.65 | 83,100 | 218,500 | -5.7 |
15/08/2024 |
40.60
|
3,577,600 | 39.80 | 41 | 39.60 | 419,900 | 59,800 | 14.5 |
14/08/2024 |
40
|
2,219,800 | 41.20 | 41.20 | 40 | 38,500 | 278,640 | -9.8 |
13/08/2024 |
40.65
|
2,803,600 | 41.40 | 41.40 | 40.20 | 80,400 | 4,500 | 3.1 |
12/08/2024 |
41.40
|
2,234,800 | 40.80 | 41.70 | 40.50 | 66,700 | 8,200 | 2.4 |
09/08/2024 |
41.05
|
5,525,600 | 38.95 | 41.05 | 38.70 | 405,400 | 19,700 | 15.5 |
08/08/2024 |
38.40
|
3,603,300 | 39 | 39.60 | 37.60 | 7,200 | 435,900 | -16.7 |
07/08/2024 |
39.60
|
2,527,200 | 39.80 | 39.80 | 38.60 | 8,000 | 373,200 | -14.3 |
06/08/2024 |
39.60
|
5,078,500 | 38 | 39.65 | 37.05 | 7,400 | 200,800 | -7.3 |
05/08/2024 |
37.10
|
4,517,200 | 36.50 | 38.45 | 36 | 342,700 | 39,364 | 11.2 |
02/08/2024 |
37.05
|
3,461,200 | 34.05 | 37.05 | 33.75 | 390,200 | 8,554 | 13.3 |
01/08/2024 |
34.65
|
3,125,800 | 37.50 | 37.50 | 34.60 | 190,500 | 232,300 | -1.5 |
31/07/2024 |
37.20
|
1,266,800 | 37.70 | 38 | 36.75 | 25,300 | 81,700 | -2.1 |
30/07/2024 |
37.15
|
1,517,000 | 37.85 | 38.10 | 37 | 5,900 | 265,400 | -9.7 |
29/07/2024 |
38.15
|
1,373,600 | 38.10 | 38.55 | 38 | 800 | 251,300 | -9.6 |
26/07/2024 |
38.10
|
940,400 | 38.30 | 38.60 | 37.95 | 6,800 | 128,200 | -4.6 |
25/07/2024 |
38.30
|
1,481,200 | 38 | 38.60 | 37.35 | 4,700 | 312,360 | -11.7 |
24/07/2024 |
38.30
|
2,950,500 | 36 | 38.50 | 36 | 412,500 | 34,883 | 13.8 |
23/07/2024 |
36.50
|
1,939,000 | 38.50 | 38.95 | 36.50 | 140,700 | 168,660 | -1.1 |
22/07/2024 |
38.35
|
3,204,000 | 39.45 | 39.90 | 38 | 645,401 | 11,420 | 24.4 |
19/07/2024 |
39.45
|
1,940,800 | 40.85 | 41 | 39.45 | 23,100 | 14,100 | 0.4 |
18/07/2024 |
40.80
|
2,402,500 | 40.50 | 40.95 | 39.30 | 45,700 | 19,600 | 1.0 |
17/07/2024 |
40.50
|
2,514,000 | 42.45 | 42.70 | 40 | 19,400 | 16,700 | 0.1 |
16/07/2024 |
42.50
|
1,465,500 | 42.60 | 43.10 | 42.30 | 15,600 | 32,100 | -0.7 |
15/07/2024 |
42.60
|
1,061,700 | 43.60 | 43.60 | 42.40 | 1,600 | 1,900 | -0.0 |
12/07/2024 |
42.85
|
1,244,600 | 42.85 | 43.50 | 42.75 | 1,100 | 13,000 | -0.5 |
11/07/2024 |
43.35
|
1,908,700 | 43.10 | 43.80 | 42.90 | 0 | 0 | 0 |
10/07/2024 |
43.05
|
1,574,300 | 44 | 44.05 | 43.05 | 1,400 | 8,900 | -0.3 |
09/07/2024 |
43.75
|
3,546,600 | 42.55 | 43.90 | 42.05 | 37,900 | 133,248 | -4.2 |
08/07/2024 |
42.40
|
1,888,700 | 43 | 43 | 42.15 | 800 | 199,644 | -8.5 |
05/07/2024 |
42.50
|
2,176,600 | 42.10 | 42.95 | 42 | 4,248 | 18,392 | -0.6 |
04/07/2024 |
42.80
|
919,000 | 42.80 | 43.45 | 42.55 | 26,900 | 22,600 | 0.2 |
03/07/2024 |
42.80
|
1,022,900 | 43.50 | 43.50 | 42.65 | 2,600 | 69,400 | -2.9 |
02/07/2024 |
43.30
|
1,656,300 | 42.20 | 43.70 | 42.20 | 3,700 | 14,100 | -0.4 |
01/07/2024 |
42.05
|
1,172,400 | 41 | 42.05 | 40.50 | 95,900 | 3,700 | 3.8 |
28/06/2024 |
40.50
|
1,862,800 | 42 | 42.15 | 40.20 | 72,858 | 27,158 | 1.9 |
27/06/2024 |
41.65
|
918,500 | 41.80 | 42.30 | 41.50 | 24,300 | 102,170 | -3.3 |
26/06/2024 |
42
|
1,007,000 | 42.20 | 42.40 | 41.50 | 3,708 | 9,069 | -0.2 |
25/06/2024 |
42.10
|
1,061,700 | 42.30 | 42.30 | 41.35 | 24,700 | 11,397 | 0.6 |
24/06/2024 |
41.60
|
4,136,100 | 44 | 44.70 | 41.50 | 151,974 | 50,844 | 4.3 |
21/06/2024 |
44.40
|
2,125,800 | 45 | 45.45 | 44.40 | 11,278 | 487,000 | -21.2 |
20/06/2024 |
45
|
1,607,800 | 45.55 | 45.65 | 44.55 | 37,200 | 3,200 | 1.5 |
19/06/2024 |
45.50
|
1,309,100 | 45.50 | 45.90 | 45.10 | 1,733 | 6,609 | -0.2 |
18/06/2024 |
45.50
|
1,073,200 | 45.90 | 46.10 | 45.40 | 2,715 | 38,800 | -1.6 |
17/06/2024 |
45.50
|
1,780,100 | 45 | 45.85 | 45 | 8,900 | 101,140 | -4.2 |
14/06/2024 |
45
|
3,796,600 | 47.60 | 48 | 44.50 | 7,700 | 88,800 | -3.8 |
13/06/2024 |
47.50
|
1,847,400 | 48.75 | 48.75 | 47.50 | 0 | 0 | 0 |
12/06/2024 |
48.10
|
2,556,500 | 47.70 | 48.50 | 47.65 | 143,298 | 66,200 | 3.7 |
11/06/2024 |
47.50
|
2,176,200 | 47.20 | 47.50 | 46.80 | 1,600 | 111,400 | -5.2 |
10/06/2024 |
47.05
|
2,066,600 | 47.20 | 47.85 | 46.85 | 9,396 | 384,700 | -17.7 |
07/06/2024 |
47.10
|
1,522,200 | 47.40 | 47.70 | 46.80 | 897 | 34,000 | -1.6 |
06/06/2024 |
47
|
2,485,800 | 47.30 | 47.80 | 46.90 | 7,922 | 24,000 | -0.8 |
05/06/2024 |
47.10
|
4,411,200 | 46.30 | 47.80 | 46 | 202,400 | 1,400 | 9.4 |
04/06/2024 |
46
|
2,108,000 | 46.15 | 46.50 | 45.95 | 500 | 18,000 | -0.8 |
03/06/2024 |
46
|
2,018,700 | 46 | 46.40 | 45.85 | 43,400 | 36,400 | 0.3 |
31/05/2024 |
45.50
|
1,071,200 | 46.10 | 46.45 | 45.45 | 4,620 | 89,900 | -3.9 |
30/05/2024 |
45.45
|
2,584,500 | 45.10 | 45.50 | 44.25 | 9,000 | 25,000 | -0.7 |
29/05/2024 |
45.80
|
1,558,400 | 46.95 | 46.95 | 45.60 | 3,488 | 70,500 | -3.1 |
28/05/2024 |
46.35
|
2,132,000 | 45.80 | 46.60 | 45.40 | 11,000 | 11,300 | -0.0 |
27/05/2024 |
45.35
|
1,083,200 | 45.45 | 46 | 45.05 | 48,930 | 28,900 | 0.9 |
24/05/2024 |
45.40
|
3,734,500 | 46.20 | 46.90 | 44 | 14,700 | 261,100 | -11.3 |
23/05/2024 |
47
|
1,643,600 | 46.60 | 47 | 45.80 | 8,400 | 30,600 | -1.0 |
22/05/2024 |
46.80
|
3,277,900 | 46.45 | 48.60 | 46.30 | 31,180 | 182,200 | -7.1 |
21/05/2024 |
46.30
|
3,277,800 | 45.65 | 46.30 | 45.25 | 119,620 | 114,700 | 0.2 |
20/05/2024 |
45.65
|
2,850,600 | 46.10 | 46.50 | 45.50 | 11,367 | 645,500 | -29.1 |
17/05/2024 |
46.10
|
2,218,200 | 45.95 | 46.50 | 45.75 | 93,327 | 31,400 | 2.8 |
16/05/2024 |
45.95
|
2,411,400 | 46.80 | 46.90 | 45.70 | 35,010 | 59,520 | -1.1 |