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) |
20/04/2020 |
34.50
|
180 | 36.98 | 36.98 | 34.50 | 0 | 180 | -0.0 |
17/04/2020 |
36.98
|
250 | 39.76 | 39.76 | 36.98 | 0 | 180 | -0.0 |
16/04/2020 |
39.76
|
200 | 40.66 | 40.66 | 39.76 | 0 | 180 | -0.0 |
15/04/2020 |
40.66
|
210 | 38.77 | 41.26 | 40.56 | 10 | 180 | -0.0 |
14/04/2020 |
38.77
|
1,130 | 41.65 | 44.54 | 38.77 | 60 | 550 | -0.0 |
13/04/2020 |
41.65
|
10 | 38.97 | 41.65 | 41.65 | 0 | 0 | 0 |
10/04/2020 |
38.97
|
200 | 36.48 | 38.97 | 38.87 | 0 | 0 | 0 |
09/04/2020 |
36.48
|
210 | 34.10 | 36.48 | 34.10 | 10 | 180 | -0.0 |
08/04/2020 |
34.10
|
260 | 31.91 | 34.10 | 34.10 | 0 | 250 | -0.0 |
07/04/2020 |
31.91
|
110 | 34.30 | 34.30 | 31.91 | 0 | 110 | -0.0 |
06/04/2020 |
34.30
|
140 | 36.83 | 36.83 | 34.30 | 0 | 140 | -0.0 |
03/04/2020 |
36.83
|
110 | 39.57 | 39.57 | 36.83 | 0 | 110 | -0.0 |
01/04/2020 |
39.57
|
290 | 37.48 | 40.06 | 36.78 | 0 | 190 | -0.0 |
31/03/2020 |
37.48
|
60 | 40.26 | 40.26 | 37.48 | 0 | 40 | -0.0 |
30/03/2020 |
40.26
|
0 | 40.26 | 40.26 | 40.26 | 0 | 0 | 0 |
27/03/2020 |
40.26
|
0 | 40.26 | 40.26 | 40.26 | 0 | 0 | 0 |
26/03/2020 |
40.26
|
0 | 40.26 | 40.26 | 40.26 | 0 | 0 | 0 |
25/03/2020 |
40.26
|
50 | 40.41 | 40.41 | 37.63 | 0 | 0 | 0 |
24/03/2020 |
40.41
|
220 | 37.78 | 40.41 | 40.41 | 0 | 160 | -0.0 |
23/03/2020 |
37.78
|
0 | 37.78 | 37.78 | 37.78 | 0 | 0 | 0 |
20/03/2020 |
37.78
|
30 | 40.56 | 40.56 | 37.78 | 0 | 0 | 0 |
19/03/2020 |
40.56
|
0 | 40.56 | 40.56 | 40.56 | 0 | 0 | 0 |
18/03/2020 |
40.56
|
20 | 40.56 | 40.56 | 40.56 | 0 | 0 | 0 |
17/03/2020 |
40.56
|
0 | 40.56 | 40.56 | 40.56 | 0 | 0 | 0 |
16/03/2020 |
40.56
|
20 | 38.37 | 40.56 | 35.69 | 0 | 0 | 0 |
13/03/2020 |
38.37
|
40 | 41.26 | 41.26 | 38.37 | 0 | 0 | 0 |
12/03/2020 |
41.26
|
0 | 41.26 | 41.26 | 41.26 | 0 | 0 | 0 |
11/03/2020 |
41.26
|
10 | 39.76 | 41.26 | 41.26 | 0 | 0 | 0 |
10/03/2020 |
39.76
|
290 | 41.26 | 41.75 | 39.76 | 0 | 0 | 0 |
09/03/2020 |
41.26
|
10 | 38.87 | 41.26 | 41.26 | 0 | 0 | 0 |
06/03/2020 |
38.87
|
1,090 | 41.75 | 41.75 | 38.87 | 0 | 1,090 | -0.0 |
05/03/2020 |
41.75
|
10 | 42.75 | 42.75 | 41.75 | 0 | 0 | 0 |
04/03/2020 |
42.75
|
190 | 41.75 | 42.75 | 39.32 | 0 | 0 | 0 |
03/03/2020 |
41.75
|
230 | 41.75 | 41.75 | 41.55 | 0 | 0 | 0 |
02/03/2020 |
41.75
|
0 | 41.75 | 41.75 | 41.75 | 0 | 0 | 0 |
28/02/2020 |
41.75
|
210 | 40.76 | 41.75 | 37.98 | 0 | 0 | 0 |
27/02/2020 |
40.76
|
10 | 42.05 | 42.05 | 40.76 | 0 | 0 | 0 |
26/02/2020 |
42.05
|
0 | 42.05 | 42.05 | 42.05 | 0 | 0 | 0 |
25/02/2020 |
42.05
|
20 | 42.05 | 42.05 | 39.12 | 0 | 0 | 0 |
24/02/2020 |
42.05
|
0 | 42.05 | 42.05 | 42.05 | 0 | 0 | 0 |
21/02/2020 |
42.05
|
0 | 42.05 | 42.05 | 42.05 | 0 | 0 | 0 |
20/02/2020 |
42.05
|
0 | 42.05 | 42.05 | 42.05 | 0 | 0 | 0 |
19/02/2020 |
42.05
|
20 | 39.32 | 42.05 | 36.68 | 0 | 0 | 0 |
18/02/2020 |
39.32
|
440 | 42.25 | 42.25 | 39.32 | 0 | 440 | -0.0 |
17/02/2020 |
42.25
|
330 | 42.45 | 42.45 | 39.52 | 0 | 20 | -0.0 |
14/02/2020 |
42.45
|
320 | 45.63 | 45.63 | 42.45 | 0 | 0 | 0 |
13/02/2020 |
45.63
|
0 | 45.63 | 45.63 | 45.63 | 0 | 0 | 0 |
12/02/2020 |
45.63
|
0 | 45.63 | 45.63 | 45.63 | 0 | 0 | 0 |
11/02/2020 |
45.63
|
0 | 45.63 | 45.63 | 45.63 | 0 | 0 | 0 |
10/02/2020 |
45.63
|
0 | 45.63 | 45.63 | 45.63 | 0 | 0 | 0 |
07/02/2020 |
45.63
|
10 | 43.54 | 45.63 | 45.63 | 0 | 0 | 0 |
06/02/2020 |
43.54
|
0 | 43.54 | 43.54 | 43.54 | 0 | 0 | 0 |
05/02/2020 |
43.54
|
0 | 43.54 | 43.54 | 43.54 | 0 | 0 | 0 |
04/02/2020 |
43.54
|
330 | 43.54 | 43.54 | 40.51 | 0 | 0 | 0 |
03/02/2020 |
43.54
|
20 | 46.77 | 46.77 | 43.54 | 0 | 0 | 0 |
31/01/2020 |
46.77
|
0 | 46.77 | 46.77 | 46.77 | 0 | 0 | 0 |
30/01/2020 |
46.77
|
0 | 46.77 | 46.77 | 46.77 | 0 | 0 | 0 |
22/01/2020 |
46.77
|
0 | 46.77 | 46.77 | 46.77 | 0 | 0 | 0 |
21/01/2020 |
46.77
|
20 | 43.74 | 46.77 | 46.72 | 0 | 10 | -0.0 |
20/01/2020 |
43.74
|
50 | 45.23 | 45.23 | 43.74 | 0 | 0 | 0 |
17/01/2020 |
45.23
|
0 | 45.23 | 45.23 | 45.23 | 0 | 0 | 0 |
16/01/2020 |
45.23
|
160 | 45.23 | 45.23 | 45.13 | 0 | 0 | 0 |
15/01/2020 |
45.23
|
0 | 45.23 | 45.23 | 45.23 | 0 | 0 | 0 |
14/01/2020 |
45.23
|
0 | 45.23 | 45.23 | 45.23 | 0 | 0 | 0 |
13/01/2020 |
45.23
|
120 | 42.75 | 45.73 | 39.86 | 0 | 0 | 0 |
10/01/2020 |
42.75
|
0 | 42.75 | 42.75 | 42.75 | 0 | 0 | 0 |
09/01/2020 |
42.75
|
300 | 40.31 | 42.75 | 42.75 | 0 | 0 | 0 |
08/01/2020 |
40.31
|
10 | 43.34 | 43.34 | 40.31 | 0 | 0 | 0 |
07/01/2020 |
43.34
|
320 | 41.75 | 43.74 | 41.75 | 0 | 0 | 0 |
06/01/2020 |
41.75
|
130 | 40.16 | 41.75 | 38.77 | 0 | 0 | 0 |
03/01/2020 |
40.16
|
20 | 38.72 | 40.16 | 36.09 | 0 | 0 | 0 |
02/01/2020 |
38.72
|
1,010 | 37.48 | 38.72 | 38.72 | 0 | 0 | 0 |
31/12/2019 |
37.48
|
80 | 40.26 | 40.71 | 37.48 | 0 | 0 | 0 |
30/12/2019 |
40.26
|
60 | 43.24 | 43.24 | 40.26 | 0 | 0 | 0 |
27/12/2019 |
43.24
|
10 | 40.76 | 43.24 | 43.24 | 0 | 0 | 0 |
26/12/2019 |
40.76
|
220 | 40.76 | 40.76 | 40.76 | 0 | 0 | 0 |
25/12/2019 |
40.76
|
1,100 | 40.76 | 42.65 | 37.93 | 0 | 830 | -0.0 |
24/12/2019 |
40.76
|
190 | 40.76 | 40.76 | 40.76 | 0 | 0 | 0 |
23/12/2019 |
40.76
|
350 | 43.64 | 43.64 | 40.76 | 0 | 0 | 0 |
20/12/2019 |
43.64
|
20 | 43.64 | 43.64 | 40.86 | 0 | 0 | 0 |
19/12/2019 |
43.64
|
0 | 43.64 | 43.64 | 43.64 | 0 | 0 | 0 |
18/12/2019 |
43.64
|
0 | 43.64 | 43.64 | 43.64 | 0 | 0 | 0 |
17/12/2019 |
43.64
|
70 | 43.74 | 43.74 | 40.71 | 0 | 0 | 0 |
16/12/2019 |
43.74
|
0 | 43.74 | 43.74 | 43.74 | 0 | 0 | 0 |
13/12/2019 |
43.74
|
10 | 43.74 | 43.74 | 43.74 | 0 | 0 | 0 |
12/12/2019 |
43.74
|
10 | 43.74 | 43.74 | 43.74 | 0 | 0 | 0 |
11/12/2019 |
43.74
|
100 | 43.94 | 43.94 | 40.91 | 0 | 0 | 0 |
10/12/2019 |
43.94
|
0 | 43.94 | 43.94 | 43.94 | 0 | 0 | 0 |
09/12/2019 |
43.94
|
0 | 43.94 | 43.94 | 43.94 | 0 | 0 | 0 |
06/12/2019 |
43.94
|
200 | 47.22 | 47.22 | 43.94 | 0 | 0 | 0 |
05/12/2019 |
47.22
|
160 | 47.72 | 47.72 | 47.22 | 0 | 0 | 0 |
04/12/2019 |
47.72
|
0 | 47.72 | 47.72 | 47.72 | 0 | 0 | 0 |
03/12/2019 |
47.72
|
352,450 | 45.73 | 48.91 | 42.55 | 0 | 100 | -0.0 |
02/12/2019 |
45.73
|
230 | 42.75 | 45.73 | 45.73 | 0 | 0 | 0 |
29/11/2019 |
42.75
|
6,020 | 42.95 | 42.95 | 42.75 | 0 | 0 | 0 |
28/11/2019 |
42.95
|
0 | 42.95 | 42.95 | 42.95 | 0 | 0 | 0 |
27/11/2019 |
42.95
|
0 | 42.95 | 42.95 | 42.95 | 0 | 0 | 0 |
26/11/2019 |
42.95
|
0 | 42.95 | 42.95 | 42.95 | 0 | 0 | 0 |
25/11/2019 |
42.95
|
0 | 42.95 | 42.95 | 42.95 | 0 | 0 | 0 |
22/11/2019 |
42.95
|
10 | 40.26 | 42.95 | 42.95 | 0 | 0 | 0 |