Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-2 | -4.05% | 42,963,100 | -4,717,629 | -227.8 |
46.50
50.30
46.50
|
2 tháng
(2024-09-12) |
-0.95 | -1.96% | 91,206,500 | -7,408,999 | -359.8 |
46.50
50.30
46.50
|
3 tháng
(2024-08-13) |
0.75 | 1.61% | 137,297,400 | -10,070,268 | -489.3 |
46.50
50.60
46.50
|
6 tháng
(2024-05-15) |
-1.20 | -2.47% | 281,580,500 | -9,621,419 | -469.7 |
43.25
50.60
46.50
|
12 tháng
(2023-11-17) |
9.33 | 24.51% | 467,400,300 | -12,489,831 | -645.3 |
38.07
54.40
46.50
|
24 tháng
(2022-11-22) |
15.05 | 46.54% | 781,717,700 | -5,042,809 | -334.6 |
32.35
54.40
46.50
|
36 tháng
(2021-11-29) |
16.15 | 51.67% | 1,279,075,500 | 13,346,422 | 418.3 |
25.29
54.40
46.50
|
60 tháng
(2019-12-09) |
19.78 | 71.59% | 2,279,099,500 | -37,474,108 | -1,622.1 |
21.27
54.40
46.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/11/2024 |
46.30
|
1,686,200 | 46.50 | 46.85 | 46.30 | 9,900 | 801,300 | -36.8 |
11/11/2024 |
46.50
|
2,600,300 | 47.40 | 47.50 | 46.40 | 24,940 | 538,027 | -23.9 |
08/11/2024 |
47.40
|
2,648,700 | 47.70 | 47.90 | 47 | 23,700 | 197,200 | -8.2 |
07/11/2024 |
47.60
|
1,263,600 | 48.40 | 48.40 | 47.60 | 91,200 | 3,103 | 4.2 |
06/11/2024 |
48.05
|
1,082,600 | 47.60 | 48.15 | 47.60 | 175,300 | 1,062 | 8.4 |
05/11/2024 |
47.40
|
1,526,000 | 47.70 | 47.90 | 47.35 | 42,804 | 34,923 | 0.3 |
04/11/2024 |
47.70
|
1,337,100 | 47.75 | 48.20 | 47.55 | 141,800 | 154,982 | -0.6 |
01/11/2024 |
47.75
|
1,543,200 | 48 | 48.10 | 47.55 | 38,200 | 412,302 | -17.8 |
31/10/2024 |
47.75
|
1,792,200 | 48 | 48.45 | 47.65 | 19,300 | 669,100 | -31.1 |
30/10/2024 |
47.70
|
1,415,800 | 47.65 | 48.20 | 47.65 | 437,600 | 172,300 | 12.8 |
29/10/2024 |
47.55
|
2,176,400 | 47.70 | 48.45 | 47.50 | 26,900 | 1,415,047 | -66.1 |
28/10/2024 |
47.50
|
1,726,200 | 47.50 | 47.75 | 47.30 | 207,900 | 920,003 | -33.8 |
25/10/2024 |
47.50
|
1,696,500 | 48.05 | 48.30 | 47.50 | 43,900 | 377,000 | -16.0 |
24/10/2024 |
48
|
1,465,200 | 48.10 | 48.85 | 48 | 343,460 | 313,900 | 1.4 |
23/10/2024 |
48.40
|
2,397,200 | 48.75 | 48.75 | 48 | 47,300 | 587,800 | -26.2 |
22/10/2024 |
48.75
|
3,371,900 | 49.70 | 49.70 | 48.70 | 0 | 0 | 0 |
21/10/2024 |
49.65
|
2,125,200 | 50 | 50.20 | 49.65 | 0 | 0 | 0 |
18/10/2024 |
50.30
|
3,395,100 | 50.70 | 51 | 50.30 | 0 | 0 | 0 |
17/10/2024 |
50.30
|
2,118,900 | 50.20 | 50.30 | 49.55 | 0 | 0 | 0 |
16/10/2024 |
49.85
|
1,791,000 | 50 | 50.50 | 49.80 | 4,000 | 359,546 | -17.8 |
15/10/2024 |
50
|
6,928,400 | 49.50 | 51 | 49.50 | 662,000 | 1,286,185 | -31.5 |
14/10/2024 |
49.40
|
1,161,900 | 49.50 | 49.75 | 49.40 | 1,900 | 120,440 | -5.9 |
11/10/2024 |
49.40
|
1,539,800 | 49.85 | 49.85 | 49.30 | 33,500 | 547,200 | -25.4 |
10/10/2024 |
49.75
|
2,650,400 | 49.95 | 49.95 | 49.40 | 37,733 | 350,952 | -15.5 |
09/10/2024 |
49.45
|
2,190,900 | 49.20 | 49.60 | 48.80 | 51,546 | 447,761 | -19.5 |
08/10/2024 |
48.90
|
1,900,100 | 49.05 | 49.35 | 48.80 | 119,900 | 639,838 | -25.5 |
07/10/2024 |
49.05
|
1,492,500 | 49.50 | 49.50 | 49 | 5,100 | 230,800 | -11.1 |
04/10/2024 |
49.20
|
2,164,800 | 49.50 | 49.60 | 49.15 | 120,500 | 215,648 | -4.7 |
03/10/2024 |
49.50
|
3,503,800 | 49.80 | 50.80 | 49.50 | 143,156 | 65,364 | 3.9 |
02/10/2024 |
49.80
|
1,835,200 | 49.70 | 50.20 | 49.60 | 111,204 | 76,109 | 1.7 |
01/10/2024 |
49.70
|
2,817,700 | 49.70 | 50.70 | 49.70 | 181,000 | 28,501 | 7.7 |
30/09/2024 |
49.70
|
2,190,600 | 50.10 | 50.20 | 49.60 | 39,400 | 161,140 | -6.1 |
27/09/2024 |
50.10
|
3,204,000 | 50.30 | 51.70 | 50 | 0 | 0 | 0 |
26/09/2024 |
50
|
4,232,600 | 50.30 | 50.80 | 49.85 | 514,607 | 636,220 | -6.1 |
25/09/2024 |
50
|
5,257,900 | 49.70 | 50.40 | 49.35 | 745,600 | 572,046 | 8.6 |
24/09/2024 |
49.25
|
1,414,200 | 48.95 | 49.25 | 48.50 | 65,300 | 107,206 | -2.1 |
23/09/2024 |
48.70
|
1,217,700 | 49.05 | 49.40 | 48.70 | 14,302 | 186,600 | -8.4 |
20/09/2024 |
49.05
|
2,652,200 | 49.50 | 49.90 | 49.05 | 71,700 | 191,754 | -5.9 |
19/09/2024 |
49.25
|
1,356,100 | 49.20 | 49.40 | 48.80 | 17,400 | 229,217 | -10.4 |
18/09/2024 |
49.05
|
1,836,300 | 48.80 | 49.45 | 48.50 | 304,000 | 19,163 | 14.0 |
17/09/2024 |
48.70
|
1,363,300 | 47.80 | 48.70 | 47.50 | 744,800 | 705,905 | 1.9 |
16/09/2024 |
47.75
|
1,570,700 | 48.20 | 48.60 | 47.75 | 0 | 0 | 0 |
13/09/2024 |
48.20
|
747,400 | 48.20 | 48.55 | 48.20 | 17,500 | 156,905 | -6.7 |
12/09/2024 |
48.35
|
1,105,200 | 48.50 | 48.70 | 48.35 | 17,900 | 479,189 | -22.4 |
11/09/2024 |
48.30
|
1,405,800 | 48.45 | 48.65 | 48 | 26,799 | 110,946 | -4.1 |
10/09/2024 |
48.50
|
2,399,900 | 49.30 | 49.30 | 48.45 | 111,400 | 744,729 | -31.0 |
09/09/2024 |
49.05
|
1,202,400 | 49.20 | 49.55 | 48.90 | 17,200 | 457,691 | -21.6 |
06/09/2024 |
49.30
|
2,361,500 | 48.70 | 49.50 | 48.65 | 681,500 | 659,114 | 1.1 |
05/09/2024 |
48.70
|
1,899,400 | 48.75 | 49.50 | 48.60 | 172,800 | 432,800 | -12.7 |
04/09/2024 |
48.95
|
1,971,000 | 48.50 | 49.45 | 48.15 | 142,000 | 216,400 | -3.6 |
30/08/2024 |
48.90
|
1,798,000 | 49.55 | 49.70 | 48.90 | 42,321 | 775,407 | -36.0 |
29/08/2024 |
49.30
|
1,686,100 | 49.30 | 50.60 | 49.30 | 152,700 | 273,031 | -5.9 |
28/08/2024 |
49.60
|
1,206,100 | 49.60 | 50.30 | 49.50 | 72,700 | 98,113 | -1.3 |
27/08/2024 |
49.60
|
4,159,800 | 50.30 | 50.30 | 49.10 | 268,930 | 819,124 | -27.3 |
26/08/2024 |
50.20
|
2,246,500 | 50.80 | 50.90 | 50.10 | 160,800 | 487,700 | -16.5 |
23/08/2024 |
50.50
|
2,273,200 | 50.20 | 50.80 | 50.10 | 277,700 | 193,100 | 4.2 |
22/08/2024 |
50.30
|
2,738,000 | 51 | 51.30 | 49.90 | 59,827 | 479,839 | -21.1 |
21/08/2024 |
50.60
|
6,170,900 | 49.45 | 50.80 | 49.05 | 1,581,700 | 757,808 | 41.2 |
20/08/2024 |
49.15
|
4,359,400 | 48.30 | 49.20 | 48.15 | 868,600 | 110,800 | 37.1 |
19/08/2024 |
47.90
|
2,107,200 | 47.80 | 48.50 | 47.60 | 138,200 | 338,092 | -9.6 |
16/08/2024 |
47.50
|
2,382,200 | 46.75 | 48.05 | 46.75 | 240,200 | 454,668 | -10.2 |
15/08/2024 |
46.65
|
1,004,300 | 47.05 | 47.45 | 46.65 | 56,200 | 132,049 | -3.5 |
14/08/2024 |
47.05
|
1,703,800 | 46.80 | 47.75 | 46.80 | 178,300 | 191,635 | -0.6 |
13/08/2024 |
46.65
|
1,015,400 | 47 | 47.15 | 46.50 | 58,900 | 237,000 | -8.3 |
12/08/2024 |
46.80
|
1,358,400 | 46.70 | 47.35 | 46.50 | 290,100 | 146,739 | 6.7 |
09/08/2024 |
46.70
|
1,050,900 | 47 | 47 | 46.35 | 38,800 | 183,588 | -6.8 |
08/08/2024 |
46
|
1,424,000 | 46.50 | 46.80 | 45.70 | 238,200 | 435,000 | -9.1 |
07/08/2024 |
46.40
|
2,145,000 | 47.40 | 47.40 | 46 | 463,400 | 1,498,595 | -48.0 |
06/08/2024 |
46.75
|
1,806,100 | 46.40 | 47.65 | 45.85 | 719,114 | 739,500 | -0.7 |
05/08/2024 |
46.10
|
2,723,100 | 46.90 | 47.20 | 45 | 681,600 | 264,854 | 19.1 |
02/08/2024 |
47.75
|
1,968,800 | 46.50 | 47.75 | 46.50 | 912,800 | 151,943 | 35.6 |
01/08/2024 |
46.80
|
3,825,500 | 47.90 | 48.90 | 46.80 | 1,226,940 | 430,612 | 38.9 |
31/07/2024 |
47.60
|
3,161,200 | 47 | 48.40 | 46.90 | 640,000 | 433,500 | 9.8 |
30/07/2024 |
46.80
|
2,282,100 | 47.35 | 47.35 | 46.50 | 793,872 | 617,527 | 8.3 |
29/07/2024 |
47.10
|
1,045,400 | 46.35 | 47.25 | 46.35 | 325,200 | 87,600 | 11.2 |
26/07/2024 |
46.25
|
1,238,300 | 46.30 | 46.55 | 45.85 | 354,000 | 305,900 | 2.2 |
25/07/2024 |
46
|
1,465,000 | 46.45 | 46.45 | 45.50 | 634,475 | 241,271 | 18.0 |
24/07/2024 |
46.10
|
2,478,000 | 45 | 46.85 | 45 | 1,203,400 | 1,783,852 | -26.9 |
23/07/2024 |
46
|
3,359,700 | 47.80 | 48.25 | 44.50 | 1,314,200 | 746,037 | 26.6 |
22/07/2024 |
47.70
|
3,438,100 | 47.70 | 48.70 | 47.20 | 620,000 | 921,552 | -14.6 |
19/07/2024 |
47.70
|
3,082,700 | 48.80 | 49 | 47.50 | 10,600 | 328,665 | -15.3 |
18/07/2024 |
48.50
|
3,362,700 | 48.60 | 49.30 | 47.85 | 361,003 | 795,736 | -21.1 |
17/07/2024 |
48
|
7,855,000 | 47.90 | 50 | 47.55 | 716,600 | 786,800 | -3.4 |
16/07/2024 |
47.15
|
4,079,700 | 46.80 | 48.30 | 46.50 | 472,100 | 768,100 | -14.0 |
15/07/2024 |
46.55
|
1,185,400 | 47 | 47.05 | 46.30 | 381,300 | 53,709 | 15.4 |
12/07/2024 |
46.60
|
1,435,600 | 46.90 | 47.20 | 46.25 | 447,000 | 141,280 | 14.3 |
11/07/2024 |
46.80
|
1,293,700 | 47.45 | 47.45 | 46.80 | 0 | 0 | 0 |
10/07/2024 |
46.90
|
2,019,900 | 47.85 | 47.90 | 46.90 | 550,500 | 96,054 | 21.6 |
09/07/2024 |
47.50
|
2,572,300 | 47.50 | 48 | 46.90 | 1,176,800 | 212,585 | 45.8 |
08/07/2024 |
47
|
1,981,700 | 47.55 | 47.80 | 46.75 | 505,525 | 164,638 | 15.8 |
05/07/2024 |
47.30
|
4,622,000 | 47.35 | 48.20 | 47.10 | 1,614,300 | 430,115 | 56.8 |
04/07/2024 |
47.30
|
2,666,100 | 47 | 47.40 | 46.80 | 759,200 | 437,571 | 15.2 |
03/07/2024 |
47.20
|
4,601,800 | 46 | 47.20 | 45.55 | 2,039,200 | 392,900 | 77.0 |
02/07/2024 |
45.75
|
3,612,500 | 44.25 | 45.80 | 44.05 | 1,175,000 | 149,900 | 46.6 |
01/07/2024 |
43.90
|
1,236,800 | 43.30 | 43.90 | 43 | 275,200 | 449,400 | -7.5 |
28/06/2024 |
43.25
|
2,120,500 | 44.10 | 44.60 | 43.25 | 129,644 | 487,623 | -15.5 |
27/06/2024 |
44.10
|
1,573,600 | 44.70 | 45 | 44.10 | 69,513 | 454,952 | -17.1 |
26/06/2024 |
44.50
|
1,689,800 | 44.25 | 44.80 | 44 | 239,800 | 139,639 | 4.4 |
25/06/2024 |
44.20
|
2,891,100 | 45.40 | 45.70 | 43.55 | 225,300 | 764,149 | -24.1 |
24/06/2024 |
45
|
1,951,000 | 46 | 46.35 | 45 | 54,600 | 128,546 | -3.3 |