Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-07) |
1.70 | 5.03% | 364,429,200 | -6,297,006 | -220.1 |
33.40
35.80
35.50
|
2 tháng
(2024-09-09) |
6 | 20.34% | 631,483,300 | 1,652,181 | 25.7 |
29.20
35.80
35.50
|
3 tháng
(2024-08-08) |
7.25 | 25.66% | 789,425,700 | 7,806,390 | 214.1 |
28.25
35.80
35.50
|
6 tháng
(2024-05-10) |
7.90 | 28.62% | 1,532,943,400 | -11,336,639 | -337.7 |
27.20
35.80
35.50
|
12 tháng
(2023-11-13) |
6.25 | 21.37% | 3,793,706,300 | -34,429,702 | -922.0 |
26.30
35.80
35.50
|
24 tháng
(2022-11-17) |
18.30 | 106.40% | 8,625,965,400 | -10,318,738 | -1,077.3 |
16.70
35.80
35.50
|
36 tháng
(2021-11-22) |
6.70 | 23.26% | 13,162,438,800 | 91,238,875 | 1,927.1 |
14.85
35.85
35.50
|
60 tháng
(2019-12-03) |
25.75 | 264.10% | 22,663,312,730 | 177,376,789 | 5,292.1 |
7.30
35.85
35.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/11/2024 |
35.60
|
8,231,800 | 35.60 | 35.80 | 35.40 | 1,967,000 | 760,878 | 42.1 |
06/11/2024 |
35.50
|
6,934,000 | 35 | 35.50 | 34.80 | 910,200 | 175,800 | 25.8 |
05/11/2024 |
34.85
|
6,852,800 | 34.85 | 35.30 | 34.85 | 873,400 | 2,253,700 | -49.3 |
04/11/2024 |
34.90
|
11,339,100 | 35 | 35.35 | 34.65 | 2,878,301 | 695,699 | 76.6 |
01/11/2024 |
35
|
9,112,000 | 35 | 35.25 | 34.95 | 671,400 | 1,217,533 | -19.2 |
31/10/2024 |
35.20
|
17,764,700 | 34.80 | 35.70 | 34.60 | 300,600 | 2,316,700 | -71.1 |
30/10/2024 |
34.80
|
17,096,800 | 34.20 | 35.20 | 33.95 | 391,500 | 2,811,302 | -83.7 |
29/10/2024 |
34.05
|
10,111,000 | 33.85 | 34.30 | 33.80 | 1,708,900 | 792,700 | 31.2 |
28/10/2024 |
33.75
|
11,423,600 | 33.30 | 34.10 | 33.30 | 1,864,244 | 482,900 | 46.5 |
25/10/2024 |
33.45
|
19,673,700 | 33.65 | 34 | 33.30 | 1,677,100 | 1,701,900 | -1.0 |
24/10/2024 |
33.40
|
32,157,700 | 35.80 | 35.80 | 33.40 | 1,507,100 | 3,245,900 | -61.7 |
23/10/2024 |
35.80
|
12,097,200 | 35.10 | 35.80 | 34.65 | 2,051,200 | 450,880 | 56.7 |
22/10/2024 |
35
|
17,680,700 | 35.25 | 35.90 | 34.90 | 0 | 0 | 0 |
21/10/2024 |
35.25
|
13,537,800 | 35.65 | 36.10 | 35.25 | 0 | 0 | 0 |
18/10/2024 |
35.55
|
32,868,800 | 35.10 | 36.45 | 34.70 | 0 | 0 | 0 |
17/10/2024 |
34.60
|
27,209,600 | 33.70 | 34.60 | 33.25 | 0 | 0 | 0 |
16/10/2024 |
33.60
|
18,409,100 | 33.65 | 33.75 | 33.15 | 2,770,500 | 466,000 | 77.2 |
15/10/2024 |
33.70
|
12,425,100 | 33.95 | 34.20 | 33.60 | 550,100 | 489,908 | 2.1 |
14/10/2024 |
33.90
|
12,932,200 | 34.10 | 34.20 | 33.60 | 1,841,200 | 3,395,600 | -52.8 |
11/10/2024 |
33.80
|
7,702,400 | 33.65 | 33.80 | 33.40 | 974,900 | 1,612,200 | -21.3 |
10/10/2024 |
33.60
|
20,748,300 | 34.50 | 34.80 | 33.60 | 1,091,500 | 4,835,700 | -128.4 |
09/10/2024 |
34.15
|
17,686,600 | 33.70 | 34.30 | 33.60 | 3,580,500 | 4,909,500 | -44.7 |
08/10/2024 |
33.70
|
13,909,400 | 33.85 | 34.20 | 33.55 | 2,388,400 | 4,309,688 | -64.8 |
07/10/2024 |
33.80
|
14,756,600 | 33.40 | 34.15 | 33.35 | 4,846,359 | 3,010,800 | 61.7 |
04/10/2024 |
33.10
|
14,347,400 | 33.70 | 33.80 | 33.10 | 2,113,200 | 1,450,440 | 22.1 |
03/10/2024 |
33.75
|
19,074,200 | 33.55 | 34.20 | 33.55 | 4,290,400 | 282,107 | 135.9 |
02/10/2024 |
33.55
|
11,383,200 | 33.50 | 33.90 | 33.40 | 1,319,563 | 1,552,500 | -7.8 |
01/10/2024 |
33.50
|
16,258,900 | 33.40 | 34.40 | 33.40 | 478,600 | 1,224,601 | -25.4 |
30/09/2024 |
33.35
|
12,432,400 | 33.55 | 33.65 | 33.20 | 104,400 | 3,400,300 | -110.1 |
27/09/2024 |
33.60
|
22,047,200 | 32.90 | 33.65 | 32.80 | 0 | 0 | 0 |
26/09/2024 |
32.75
|
25,838,600 | 32.80 | 33.20 | 32.60 | 3,151,835 | 2,164,600 | 32.6 |
25/09/2024 |
32.70
|
28,614,000 | 32 | 32.70 | 31.85 | 1,138,600 | 3,030,100 | -60.8 |
24/09/2024 |
31.85
|
24,839,400 | 30.85 | 32.05 | 30.80 | 2,398,649 | 233,170 | 68.4 |
23/09/2024 |
30.80
|
6,037,200 | 30.90 | 31.30 | 30.80 | 271,789 | 92,400 | 5.5 |
20/09/2024 |
30.85
|
23,258,900 | 30.70 | 31.30 | 30.60 | 2,369,900 | 468,800 | 59.1 |
19/09/2024 |
30.50
|
7,185,600 | 30.35 | 30.60 | 30.30 | 889,300 | 232,200 | 20.0 |
18/09/2024 |
30.25
|
14,764,700 | 29.85 | 30.60 | 29.80 | 1,567,181 | 410,000 | 34.9 |
17/09/2024 |
29.85
|
5,758,400 | 29.65 | 29.85 | 29.45 | 193,500 | 648,200 | -13.5 |
16/09/2024 |
29.55
|
4,878,700 | 29.80 | 29.90 | 29.55 | 0 | 0 | 0 |
13/09/2024 |
29.80
|
6,158,600 | 29.70 | 29.95 | 29.55 | 2,924,200 | 128,100 | 83.2 |
12/09/2024 |
29.70
|
5,852,700 | 29.65 | 29.80 | 29.55 | 1,349,900 | 222,800 | 33.4 |
11/09/2024 |
29.60
|
6,358,300 | 29.15 | 29.70 | 29.10 | 805,700 | 1,167,100 | -10.7 |
10/09/2024 |
29.20
|
7,772,100 | 29.70 | 29.75 | 29.15 | 587,648 | 497,560 | 2.6 |
09/09/2024 |
29.50
|
4,193,600 | 29.65 | 29.75 | 29.50 | 249,200 | 1,049,400 | -23.7 |
06/09/2024 |
29.90
|
8,550,100 | 29.55 | 29.90 | 29.50 | 2,468,300 | 522,000 | 57.9 |
05/09/2024 |
29.60
|
10,457,600 | 30.10 | 30.15 | 29.40 | 727,400 | 1,957,500 | -36.9 |
04/09/2024 |
30.10
|
9,433,600 | 30.40 | 30.40 | 29.95 | 180,500 | 661,900 | -14.5 |
30/08/2024 |
30.55
|
5,079,700 | 30.55 | 30.65 | 30.35 | 286,019 | 713,037 | -13.0 |
29/08/2024 |
30.45
|
25,193,800 | 29.65 | 30.90 | 29.65 | 5,399,700 | 1,737,000 | 111.7 |
28/08/2024 |
29.55
|
4,655,800 | 29.70 | 29.85 | 29.55 | 118,400 | 516,600 | -11.8 |
27/08/2024 |
29.60
|
4,245,000 | 29.75 | 29.85 | 29.60 | 256,700 | 1,161,900 | -26.8 |
26/08/2024 |
29.75
|
7,701,300 | 30.05 | 30.20 | 29.75 | 1,247,800 | 1,268,400 | -0.7 |
23/08/2024 |
29.95
|
5,876,500 | 29.90 | 30 | 29.65 | 2,068,600 | 207,800 | 55.6 |
22/08/2024 |
29.90
|
4,940,600 | 30 | 30.05 | 29.80 | 1,928,800 | 244,200 | 50.3 |
21/08/2024 |
29.95
|
8,881,200 | 29.65 | 29.95 | 29.40 | 882,800 | 167,200 | 21.4 |
20/08/2024 |
29.65
|
6,413,400 | 29.65 | 29.80 | 29.50 | 575,300 | 87,800 | 14.5 |
19/08/2024 |
29.65
|
5,992,100 | 29.50 | 29.70 | 29.35 | 755,400 | 77,100 | 20.0 |
16/08/2024 |
29.35
|
8,293,900 | 28.95 | 29.45 | 28.95 | 397,300 | 49,800 | 10.2 |
15/08/2024 |
28.95
|
3,730,700 | 29.20 | 29.30 | 28.75 | 694,400 | 345,400 | 10.1 |
14/08/2024 |
29.20
|
5,866,500 | 29.25 | 29.40 | 29.20 | 1,171,100 | 114,300 | 30.9 |
13/08/2024 |
29.15
|
7,059,600 | 29.20 | 29.50 | 29.15 | 172,800 | 219,900 | -1.4 |
12/08/2024 |
29.20
|
9,701,500 | 28.85 | 29.35 | 28.60 | 89,600 | 1,214,560 | -32.8 |
09/08/2024 |
28.85
|
9,925,300 | 28.65 | 28.95 | 28.20 | 860,800 | 2,092,503 | -34.5 |
08/08/2024 |
28.25
|
5,944,200 | 28.05 | 28.60 | 28 | 70,000 | 838,610 | -21.7 |
07/08/2024 |
28.40
|
7,957,500 | 28.40 | 28.50 | 27.90 | 339,100 | 3,075,600 | -77.1 |
06/08/2024 |
28.40
|
8,945,400 | 27.55 | 28.45 | 27.30 | 462,300 | 729,100 | -7.6 |
05/08/2024 |
27.20
|
21,028,700 | 28.20 | 28.40 | 27 | 570,000 | 3,388,700 | -78.9 |
02/08/2024 |
28.40
|
10,783,600 | 28 | 28.55 | 27.95 | 378,300 | 1,282,500 | -25.5 |
01/08/2024 |
28.05
|
11,998,200 | 29 | 29.25 | 28.05 | 641,200 | 1,064,200 | -11.9 |
31/07/2024 |
29
|
6,032,600 | 29 | 29.25 | 28.85 | 502,900 | 1,056,800 | -16.1 |
30/07/2024 |
28.90
|
4,458,200 | 29.05 | 29.15 | 28.80 | 120,400 | 676,085 | -16.1 |
29/07/2024 |
29.10
|
5,947,800 | 29.20 | 29.40 | 28.80 | 445,400 | 196,700 | 7.2 |
26/07/2024 |
29.10
|
5,366,200 | 28.80 | 29.10 | 28.75 | 677,500 | 546,892 | 3.8 |
25/07/2024 |
28.80
|
8,570,900 | 29.15 | 29.15 | 28.60 | 541,600 | 387,400 | 4.4 |
24/07/2024 |
29.20
|
12,412,500 | 29 | 29.45 | 28.60 | 1,594,200 | 222,900 | 39.8 |
23/07/2024 |
29
|
11,984,600 | 30.10 | 30.30 | 29 | 922,700 | 1,359,000 | -12.7 |
22/07/2024 |
30
|
10,809,000 | 30.30 | 30.60 | 29.90 | 687,000 | 577,000 | 3.2 |
19/07/2024 |
30.30
|
8,140,200 | 30.55 | 30.85 | 30.15 | 353,400 | 277,400 | 2.3 |
18/07/2024 |
30.60
|
10,719,300 | 30.40 | 30.60 | 29.95 | 11,851,700 | 460,300 | 344.1 |
17/07/2024 |
30.40
|
25,058,400 | 30.10 | 31.20 | 29.95 | 1,688,400 | 477,300 | 36.6 |
16/07/2024 |
29.90
|
7,816,800 | 29.75 | 30.20 | 29.75 | 783,900 | 132,200 | 19.5 |
15/07/2024 |
29.75
|
3,659,300 | 29.80 | 29.95 | 29.60 | 117,600 | 11,336,700 | -334.3 |
12/07/2024 |
29.75
|
8,716,700 | 30 | 30.15 | 29.70 | 2,783,600 | 3,181,073 | -12.0 |
11/07/2024 |
29.85
|
5,412,300 | 30 | 30.15 | 29.85 | 0 | 0 | 0 |
10/07/2024 |
29.85
|
7,896,500 | 30.35 | 30.45 | 29.85 | 549,500 | 570,900 | -0.7 |
09/07/2024 |
30.35
|
11,044,600 | 30.15 | 30.40 | 29.95 | 1,202,600 | 2,719,400 | -45.9 |
08/07/2024 |
30.15
|
11,712,100 | 30 | 30.30 | 29.75 | 3,297,051 | 11,488,800 | -246.1 |
05/07/2024 |
30.10
|
6,500,200 | 29.90 | 30.15 | 29.60 | 839,000 | 104,200 | 22.1 |
04/07/2024 |
29.90
|
4,385,800 | 29.90 | 29.95 | 29.60 | 544,500 | 425,815 | 3.6 |
03/07/2024 |
29.90
|
6,484,600 | 29.55 | 30.10 | 29.55 | 364,200 | 551,300 | -5.6 |
02/07/2024 |
29.60
|
5,431,700 | 29.35 | 29.75 | 29.25 | 263,600 | 383,200 | -3.5 |
01/07/2024 |
29.30
|
5,212,400 | 29 | 29.35 | 28.80 | 263,100 | 220,100 | 1.2 |
28/06/2024 |
28.80
|
9,182,400 | 29.05 | 29.40 | 28.80 | 535,100 | 603,388 | -2.0 |
27/06/2024 |
29.20
|
6,435,800 | 29.30 | 29.50 | 29.10 | 1,000,450 | 300,700 | 20.5 |
26/06/2024 |
29.50
|
14,572,000 | 29.40 | 29.65 | 28.95 | 1,705,470 | 547,516 | 33.7 |
25/06/2024 |
29.60
|
11,199,300 | 29.70 | 29.80 | 29.25 | 2,348,010 | 3,077,616 | -21.5 |
24/06/2024 |
29.50
|
20,293,700 | 30.65 | 30.75 | 29.40 | 700,300 | 1,100,600 | -12.1 |
21/06/2024 |
30.65
|
11,453,900 | 30.70 | 31.35 | 30.45 | 381,403 | 285,900 | 3.0 |
20/06/2024 |
30.75
|
21,298,600 | 31.10 | 31.10 | 30 | 1,330,800 | 1,453,000 | -3.6 |
19/06/2024 |
30.90
|
13,605,100 | 30.60 | 31.20 | 30.45 | 305,500 | 524,900 | -6.7 |