Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
8.65 | 21.28% | 1,900 | 0 | 0 |
38.70
49.30
49.30
|
2 tháng
(2024-07-22) |
6.75 | 15.86% | 55,400 | 0 | 0 |
38.70
49.30
49.30
|
3 tháng
(2024-06-24) |
2.50 | 5.34% | 81,600 | 0 | 0 |
38.70
49.30
49.30
|
6 tháng
(2024-03-25) |
1.20 | 2.49% | 199,000 | 0 | 0 |
38.70
51.20
49.30
|
12 tháng
(2023-09-26) |
-2.70 | -5.19% | 2,472,800 | -492 | -0.0 |
38.70
55
49.30
|
24 tháng
(2022-10-03) |
-7.36 | -13% | 3,592,600 | -11,049 | -3.3 |
38.70
61.64
49.30
|
36 tháng
(2021-10-06) |
-3.89 | -7.30% | 3,799,000 | -14,250 | -12.0 |
38.70
63.23
49.30
|
60 tháng
(2019-10-17) |
8.54 | 20.96% | 4,665,450 | -975,082 | -50.0 |
28.68
76.55
49.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/09/2020 |
52.69
|
0 | 52.69 | 52.69 | 52.69 | 0 | 0 | 0 |
09/09/2020 |
52.69
|
0 | 52.69 | 52.69 | 52.69 | 0 | 0 | 0 |
08/09/2020 |
52.69
|
0 | 52.69 | 52.69 | 52.69 | 0 | 0 | 0 |
07/09/2020 |
52.69
|
0 | 52.69 | 52.69 | 52.69 | 0 | 0 | 0 |
04/09/2020 |
52.69
|
0 | 52.69 | 52.69 | 52.69 | 0 | 0 | 0 |
03/09/2020 |
52.69
|
0 | 52.69 | 52.69 | 52.69 | 0 | 0 | 0 |
01/09/2020 |
52.69
|
0 | 52.69 | 52.69 | 52.69 | 0 | 0 | 0 |
31/08/2020 |
52.69
|
0 | 52.69 | 52.69 | 52.69 | 0 | 0 | 0 |
28/08/2020 |
52.69
|
10 | 49.71 | 52.69 | 52.69 | 0 | 0 | 0 |
27/08/2020 |
49.71
|
0 | 49.71 | 49.71 | 49.71 | 0 | 0 | 0 |
26/08/2020 |
49.71
|
0 | 49.71 | 49.71 | 49.71 | 0 | 0 | 0 |
25/08/2020 |
49.71
|
0 | 49.71 | 49.71 | 49.71 | 0 | 0 | 0 |
24/08/2020 |
49.71
|
20 | 46.52 | 49.71 | 49.71 | 0 | 0 | 0 |
21/08/2020 |
46.52
|
0 | 46.52 | 46.52 | 46.52 | 0 | 0 | 0 |
20/08/2020 |
46.52
|
100 | 43.49 | 46.52 | 46.52 | 0 | 0 | 0 |
19/08/2020 |
43.49
|
0 | 43.49 | 43.49 | 43.49 | 0 | 0 | 0 |
18/08/2020 |
43.49
|
0 | 43.49 | 43.49 | 43.49 | 0 | 0 | 0 |
17/08/2020 |
43.49
|
10 | 46.72 | 46.72 | 43.49 | 0 | 0 | 0 |
14/08/2020 |
46.72
|
0 | 46.72 | 46.72 | 46.72 | 0 | 0 | 0 |
13/08/2020 |
46.72
|
0 | 46.72 | 46.72 | 46.72 | 0 | 0 | 0 |
12/08/2020 |
46.72
|
0 | 46.72 | 46.72 | 46.72 | 0 | 0 | 0 |
11/08/2020 |
46.72
|
2,000 | 46.72 | 46.72 | 46.72 | 0 | 0 | 0 |
10/08/2020 |
46.72
|
1,010 | 46.72 | 49.90 | 46.72 | 0 | 40 | -0.0 |
07/08/2020 |
46.72
|
0 | 46.72 | 46.72 | 46.72 | 0 | 0 | 0 |
06/08/2020 |
46.72
|
2,180 | 46.72 | 46.72 | 46.72 | 0 | 0 | 0 |
05/08/2020 |
46.72
|
580 | 46.72 | 46.72 | 43.49 | 0 | 0 | 0 |
04/08/2020 |
46.72
|
0 | 46.72 | 46.72 | 46.72 | 0 | 0 | 0 |
03/08/2020 |
46.72
|
0 | 46.72 | 46.72 | 46.72 | 0 | 0 | 0 |
31/07/2020 |
46.72
|
0 | 46.72 | 46.72 | 46.72 | 0 | 0 | 0 |
30/07/2020 |
46.72
|
0 | 46.72 | 46.72 | 46.72 | 0 | 10 | -0.0 |
29/07/2020 |
46.72
|
30 | 45.73 | 46.72 | 42.55 | 0 | 10 | -0.0 |
28/07/2020 |
45.73
|
1,300 | 45.73 | 46.72 | 45.73 | 0 | 100 | -0.0 |
27/07/2020 |
45.73
|
2,000 | 45.73 | 45.73 | 45.73 | 0 | 0 | 0 |
24/07/2020 |
45.73
|
100 | 45.38 | 45.73 | 45.73 | 0 | 100 | -0.0 |
23/07/2020 |
45.38
|
0 | 45.38 | 45.38 | 45.38 | 0 | 0 | 0 |
22/07/2020 |
45.38
|
2,500 | 42.45 | 45.38 | 44.74 | 0 | 100 | -0.0 |
21/07/2020 |
42.45
|
2,650 | 42.45 | 45.38 | 42.45 | 0 | 100 | -0.0 |
20/07/2020 |
42.45
|
3,830 | 39.71 | 42.45 | 39.57 | 0 | 100 | -0.0 |
17/07/2020 |
39.71
|
10 | 37.83 | 39.71 | 39.71 | 0 | 0 | 0 |
16/07/2020 |
37.83
|
20 | 39.67 | 41.60 | 37.83 | 0 | 0 | 0 |
15/07/2020 |
39.67
|
40 | 37.78 | 39.67 | 35.19 | 0 | 0 | 0 |
14/07/2020 |
37.78
|
20 | 36.09 | 37.78 | 37.78 | 0 | 0 | 0 |
13/07/2020 |
36.09
|
30 | 38.72 | 38.72 | 36.09 | 0 | 0 | 0 |
10/07/2020 |
38.72
|
0 | 38.72 | 38.72 | 38.72 | 0 | 0 | 0 |
09/07/2020 |
38.72
|
0 | 38.72 | 38.72 | 38.72 | 0 | 0 | 0 |
08/07/2020 |
38.72
|
4,260 | 37.78 | 38.72 | 37.78 | 0 | 0 | 0 |
07/07/2020 |
37.78
|
8,010 | 37.78 | 37.78 | 37.78 | 0 | 0 | 0 |
06/07/2020 |
37.78
|
600 | 40.26 | 40.26 | 37.78 | 0 | 0 | 0 |
03/07/2020 |
40.26
|
0 | 40.26 | 40.26 | 40.26 | 0 | 0 | 0 |
02/07/2020 |
40.26
|
20 | 37.98 | 40.26 | 35.39 | 0 | 0 | 0 |
01/07/2020 |
37.98
|
520 | 40.81 | 40.81 | 37.98 | 0 | 0 | 0 |
30/06/2020 |
40.81
|
0 | 40.81 | 40.81 | 40.81 | 0 | 0 | 0 |
29/06/2020 |
40.81
|
0 | 40.81 | 40.81 | 40.81 | 0 | 0 | 0 |
26/06/2020 |
40.81
|
0 | 40.81 | 40.81 | 40.81 | 0 | 0 | 0 |
25/06/2020 |
40.81
|
0 | 40.81 | 40.81 | 40.81 | 0 | 0 | 0 |
24/06/2020 |
40.81
|
100 | 39.12 | 40.81 | 40.81 | 100 | 0 | 0.0 |
23/06/2020 |
39.12
|
0 | 39.12 | 39.12 | 39.12 | 0 | 0 | 0 |
22/06/2020 |
39.12
|
10 | 39.12 | 39.12 | 39.12 | 0 | 0 | 0 |
19/06/2020 |
39.12
|
2,500 | 42.05 | 42.05 | 39.12 | 0 | 0 | 0 |
18/06/2020 |
42.05
|
20 | 39.37 | 42.05 | 42.05 | 0 | 0 | 0 |
17/06/2020 |
39.37
|
200 | 42.30 | 43.74 | 39.37 | 0 | 0 | 0 |
16/06/2020 |
42.30
|
2,110 | 39.57 | 42.30 | 41.75 | 0 | 100 | -0.0 |
15/06/2020 |
39.57
|
430 | 36.98 | 39.57 | 37.78 | 0 | 100 | -0.0 |
12/06/2020 |
36.98
|
0 | 36.98 | 36.98 | 36.98 | 0 | 0 | 0 |
11/06/2020 |
36.98
|
0 | 36.98 | 36.98 | 36.98 | 0 | 0 | 0 |
10/06/2020 |
36.98
|
2,320 | 39.76 | 39.76 | 36.98 | 0 | 2,310 | -0.1 |
09/06/2020 |
39.76
|
0 | 39.76 | 39.76 | 39.76 | 0 | 0 | 0 |
08/06/2020 |
39.76
|
5,590 | 37.78 | 39.76 | 37.78 | 0 | 260 | -0.0 |
05/06/2020 |
37.78
|
440 | 37.78 | 37.78 | 37.78 | 0 | 260 | -0.0 |
04/06/2020 |
37.78
|
270 | 37.78 | 39.57 | 37.78 | 0 | 260 | -0.0 |
03/06/2020 |
37.78
|
260 | 37.78 | 37.78 | 37.78 | 0 | 260 | -0.0 |
02/06/2020 |
37.78
|
530 | 37.78 | 37.78 | 37.78 | 0 | 260 | -0.0 |
01/06/2020 |
37.78
|
2,260 | 37.78 | 39.76 | 37.78 | 0 | 1,580 | -0.1 |
29/05/2020 |
37.78
|
3,280 | 37.78 | 39.76 | 37.78 | 0 | 360 | -0.0 |
28/05/2020 |
37.78
|
1,760 | 37.78 | 39.76 | 37.78 | 0 | 360 | -0.0 |
27/05/2020 |
37.78
|
260 | 37.78 | 37.78 | 37.78 | 0 | 260 | -0.0 |
26/05/2020 |
37.78
|
4,430 | 37.78 | 37.78 | 37.78 | 0 | 260 | -0.0 |
25/05/2020 |
37.78
|
1,260 | 37.78 | 37.78 | 37.78 | 0 | 0 | 0 |
22/05/2020 |
37.78
|
470 | 37.78 | 37.78 | 37.78 | 0 | 0 | 0 |
21/05/2020 |
37.78
|
180 | 38.27 | 38.27 | 37.78 | 0 | 180 | -0.0 |
20/05/2020 |
38.27
|
350 | 38.27 | 38.27 | 38.27 | 0 | 180 | -0.0 |
19/05/2020 |
38.27
|
180 | 38.27 | 38.27 | 38.27 | 0 | 180 | -0.0 |
18/05/2020 |
38.27
|
1,350 | 35.79 | 38.27 | 35.79 | 0 | 280 | -0.0 |
15/05/2020 |
35.79
|
190 | 35.79 | 35.79 | 35.79 | 0 | 180 | -0.0 |
14/05/2020 |
35.79
|
370 | 37.03 | 37.03 | 35.79 | 0 | 180 | -0.0 |
13/05/2020 |
37.03
|
220 | 39.76 | 39.76 | 37.03 | 0 | 180 | -0.0 |
12/05/2020 |
39.76
|
4,220 | 37.28 | 39.76 | 37.28 | 0 | 912,302 | -36.2 |
11/05/2020 |
37.28
|
9,160 | 36.63 | 39.17 | 34.10 | 0 | 280 | -0.0 |
08/05/2020 |
36.63
|
880 | 34.25 | 36.63 | 34.99 | 0 | 280 | -0.0 |
07/05/2020 |
34.25
|
630 | 32.01 | 34.25 | 33.30 | 0 | 180 | -0.0 |
06/05/2020 |
32.01
|
180 | 33.30 | 33.30 | 32.01 | 0 | 180 | -0.0 |
05/05/2020 |
33.30
|
240 | 35.09 | 37.53 | 33.30 | 0 | 230 | -0.0 |
04/05/2020 |
35.09
|
1,420 | 32.81 | 35.09 | 32.81 | 0 | 280 | -0.0 |
29/04/2020 |
32.81
|
1,280 | 35.09 | 37.28 | 32.81 | 0 | 180 | -0.0 |
28/04/2020 |
35.09
|
450 | 32.81 | 35.09 | 35.09 | 0 | 280 | -0.0 |
27/04/2020 |
32.81
|
530 | 30.67 | 32.81 | 32.81 | 0 | 280 | -0.0 |
24/04/2020 |
30.67
|
430 | 28.68 | 30.67 | 30.67 | 0 | 280 | -0.0 |
23/04/2020 |
28.68
|
900 | 30.82 | 32.95 | 28.68 | 30 | 180 | -0.0 |
22/04/2020 |
30.82
|
180 | 32.11 | 32.11 | 30.82 | 0 | 180 | -0.0 |
21/04/2020 |
32.11
|
280 | 34.50 | 34.50 | 32.11 | 0 | 180 | -0.0 |