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) |
1.50 | 2.56% | 2,900 | 0 | 0 |
58.50
60
60
|
2 tháng
(2024-07-22) |
0 | 0% | 3,000 | 0 | 0 |
58.50
60
60
|
3 tháng
(2024-06-24) |
2.50 | 4.35% | 5,900 | -1,200 | -0.1 |
56.30
60.40
60
|
6 tháng
(2024-03-25) |
1.51 | 2.58% | 19,900 | -2,100 | -0.1 |
54.92
60.40
60
|
12 tháng
(2023-09-26) |
8.11 | 15.63% | 113,500 | -13,800 | -0.7 |
48.36
65.13
60
|
24 tháng
(2022-10-03) |
12.36 | 25.95% | 225,300 | -17,602 | -1.2 |
43.11
65.13
60
|
36 tháng
(2021-10-06) |
6.43 | 12% | 339,800 | -17,412 | -1.5 |
38.27
65.13
60
|
60 tháng
(2019-10-17) |
23.31 | 63.54% | 1,782,880 | -80,372 | -4.1 |
34.81
82.04
60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/04/2020 |
42.80
|
0 | 42.80 | 42.80 | 42.80 | 0 | 0 | 0 |
14/04/2020 |
42.80
|
0 | 42.80 | 42.80 | 42.80 | 0 | 0 | 0 |
13/04/2020 |
42.80
|
210 | 41.77 | 42.80 | 38.85 | 0 | 0 | 0 |
10/04/2020 |
41.77
|
0 | 41.77 | 41.77 | 41.77 | 0 | 0 | 0 |
09/04/2020 |
41.77
|
490 | 41.77 | 41.77 | 38.85 | 0 | 450 | -0.0 |
08/04/2020 |
41.77
|
1,210 | 41.39 | 41.77 | 38.57 | 0 | 0 | 0 |
07/04/2020 |
41.39
|
0 | 41.39 | 41.39 | 41.39 | 0 | 0 | 0 |
06/04/2020 |
41.39
|
1,160 | 40.92 | 41.39 | 38.10 | 0 | 1,000 | -0.0 |
03/04/2020 |
40.92
|
30 | 41.39 | 41.39 | 39.51 | 0 | 0 | 0 |
01/04/2020 |
41.39
|
40 | 41.77 | 41.77 | 41.39 | 0 | 0 | 0 |
31/03/2020 |
41.77
|
8,100 | 39.04 | 41.77 | 36.31 | 0 | 2,000 | -0.1 |
30/03/2020 |
39.04
|
30 | 41.39 | 41.39 | 39.04 | 0 | 0 | 0 |
27/03/2020 |
41.39
|
0 | 41.39 | 41.39 | 41.39 | 0 | 0 | 0 |
26/03/2020 |
41.39
|
30 | 41.39 | 43.74 | 41.39 | 0 | 0 | 0 |
25/03/2020 |
41.39
|
1,770 | 41.39 | 41.39 | 39.23 | 0 | 1,770 | -0.1 |
24/03/2020 |
41.39
|
70 | 42.24 | 42.24 | 39.32 | 0 | 0 | 0 |
23/03/2020 |
42.24
|
0 | 42.24 | 42.24 | 42.24 | 0 | 0 | 0 |
20/03/2020 |
42.24
|
0 | 42.24 | 42.24 | 42.24 | 0 | 0 | 0 |
19/03/2020 |
42.24
|
80 | 41.86 | 44.78 | 38.95 | 0 | 0 | 0 |
18/03/2020 |
41.86
|
0 | 41.86 | 41.86 | 41.86 | 0 | 0 | 0 |
17/03/2020 |
41.86
|
0 | 41.86 | 41.86 | 41.86 | 0 | 0 | 0 |
16/03/2020 |
41.86
|
0 | 41.86 | 41.86 | 41.86 | 0 | 0 | 0 |
13/03/2020 |
41.86
|
0 | 41.86 | 41.86 | 41.86 | 0 | 0 | 0 |
12/03/2020 |
41.86
|
40 | 42.33 | 42.33 | 41.86 | 40 | 40 | 0 |
11/03/2020 |
42.33
|
0 | 42.33 | 42.33 | 42.33 | 0 | 0 | 0 |
10/03/2020 |
42.33
|
30 | 42.14 | 44.21 | 42.33 | 0 | 20 | -0.0 |
09/03/2020 |
42.14
|
220 | 42.33 | 42.33 | 39.37 | 0 | 20 | -0.0 |
06/03/2020 |
42.33
|
20 | 42.33 | 42.33 | 39.37 | 0 | 10 | -0.0 |
05/03/2020 |
42.33
|
700 | 43.09 | 43.09 | 40.08 | 0 | 0 | 0 |
04/03/2020 |
43.09
|
210 | 42.52 | 45.16 | 43.09 | 0 | 0 | 0 |
03/03/2020 |
42.52
|
0 | 42.52 | 42.52 | 42.52 | 0 | 0 | 0 |
02/03/2020 |
42.52
|
100 | 42.71 | 42.71 | 42.52 | 0 | 0 | 0 |
28/02/2020 |
42.71
|
510 | 39.98 | 42.76 | 41.96 | 0 | 0 | 0 |
27/02/2020 |
39.98
|
1,020 | 37.49 | 39.98 | 39.98 | 0 | 990 | -0.0 |
26/02/2020 |
37.49
|
10 | 40.26 | 40.26 | 37.49 | 0 | 10 | -0.0 |
25/02/2020 |
40.26
|
1,980 | 37.63 | 40.26 | 35.75 | 0 | 1,790 | -0.1 |
24/02/2020 |
37.63
|
0 | 37.63 | 37.63 | 37.63 | 0 | 0 | 0 |
21/02/2020 |
37.63
|
30 | 37.72 | 40.36 | 37.63 | 0 | 0 | 0 |
20/02/2020 |
37.72
|
790 | 35.28 | 37.72 | 34.81 | 0 | 10 | -0.0 |
19/02/2020 |
35.28
|
30 | 37.49 | 37.49 | 35.28 | 0 | 20 | -0.0 |
18/02/2020 |
37.49
|
0 | 37.49 | 37.49 | 37.49 | 0 | 0 | 0 |
17/02/2020 |
37.49
|
20 | 40.26 | 40.26 | 37.49 | 0 | 0 | 0 |
14/02/2020 |
40.26
|
0 | 40.26 | 40.26 | 40.26 | 0 | 0 | 0 |
13/02/2020 |
40.26
|
0 | 40.26 | 40.26 | 40.26 | 0 | 0 | 0 |
12/02/2020 |
40.26
|
20 | 37.63 | 40.26 | 40.26 | 0 | 0 | 0 |
11/02/2020 |
37.63
|
1,030 | 39.98 | 42.33 | 37.63 | 1,000 | 1,020 | -0.0 |
10/02/2020 |
39.98
|
10 | 39.75 | 39.98 | 39.98 | 0 | 0 | 0 |
07/02/2020 |
39.75
|
10 | 37.16 | 39.75 | 39.75 | 0 | 0 | 0 |
06/02/2020 |
37.16
|
300 | 39.75 | 39.75 | 37.16 | 300 | 0 | 0.0 |
05/02/2020 |
39.75
|
0 | 39.75 | 39.75 | 39.75 | 0 | 0 | 0 |
04/02/2020 |
39.75
|
10 | 37.16 | 39.75 | 39.75 | 0 | 0 | 0 |
03/02/2020 |
37.16
|
0 | 37.16 | 37.16 | 37.16 | 0 | 0 | 0 |
31/01/2020 |
37.16
|
0 | 37.16 | 37.16 | 37.16 | 0 | 0 | 0 |
30/01/2020 |
37.16
|
0 | 37.16 | 37.16 | 37.16 | 0 | 0 | 0 |
22/01/2020 |
37.16
|
0 | 37.16 | 37.16 | 37.16 | 0 | 0 | 0 |
21/01/2020 |
37.16
|
0 | 37.16 | 37.16 | 37.16 | 0 | 0 | 0 |
20/01/2020 |
37.16
|
0 | 37.16 | 37.16 | 37.16 | 0 | 0 | 0 |
17/01/2020 |
37.16
|
0 | 37.16 | 37.16 | 37.16 | 0 | 0 | 0 |
16/01/2020 |
37.16
|
0 | 37.16 | 37.16 | 37.16 | 0 | 0 | 0 |
15/01/2020 |
37.16
|
0 | 37.16 | 37.16 | 37.16 | 0 | 0 | 0 |
14/01/2020 |
37.16
|
0 | 37.16 | 37.16 | 37.16 | 0 | 0 | 0 |
13/01/2020 |
37.16
|
10 | 37.16 | 37.16 | 37.16 | 0 | 0 | 0 |
10/01/2020 |
37.16
|
10 | 37.54 | 37.54 | 37.16 | 10 | 0 | 0.0 |
09/01/2020 |
37.54
|
1,510 | 39.51 | 42.24 | 37.54 | 1,500 | 0 | 0.1 |
08/01/2020 |
39.51
|
0 | 39.51 | 39.51 | 39.51 | 0 | 0 | 0 |
07/01/2020 |
39.51
|
0 | 39.51 | 39.51 | 39.51 | 0 | 0 | 0 |
06/01/2020 |
39.51
|
0 | 39.51 | 39.51 | 39.51 | 0 | 0 | 0 |
03/01/2020 |
39.51
|
10 | 37.16 | 39.51 | 39.51 | 0 | 0 | 0 |
02/01/2020 |
37.16
|
0 | 37.16 | 37.16 | 37.16 | 0 | 0 | 0 |
31/12/2019 |
37.16
|
0 | 37.16 | 37.16 | 37.16 | 0 | 0 | 0 |
30/12/2019 |
37.16
|
450 | 37.16 | 37.16 | 37.16 | 450 | 0 | 0.0 |
27/12/2019 |
37.16
|
10 | 39.79 | 39.79 | 37.16 | 0 | 0 | 0 |
26/12/2019 |
39.79
|
0 | 39.79 | 39.79 | 39.79 | 0 | 0 | 0 |
25/12/2019 |
39.79
|
10 | 37.21 | 39.79 | 39.79 | 0 | 0 | 0 |
24/12/2019 |
37.21
|
0 | 37.21 | 37.21 | 37.21 | 0 | 0 | 0 |
23/12/2019 |
37.21
|
0 | 37.21 | 37.21 | 37.21 | 0 | 0 | 0 |
20/12/2019 |
37.21
|
10 | 34.81 | 37.21 | 37.21 | 0 | 0 | 0 |
19/12/2019 |
34.81
|
0 | 34.81 | 34.81 | 34.81 | 0 | 0 | 0 |
18/12/2019 |
34.81
|
0 | 34.81 | 34.81 | 34.81 | 0 | 0 | 0 |
17/12/2019 |
34.81
|
100 | 36.69 | 36.69 | 34.81 | 100 | 0 | 0.0 |
16/12/2019 |
36.69
|
10 | 36.69 | 36.69 | 36.69 | 0 | 0 | 0 |
13/12/2019 |
36.69
|
0 | 36.69 | 36.69 | 36.69 | 0 | 0 | 0 |
12/12/2019 |
36.69
|
0 | 36.69 | 36.69 | 36.69 | 0 | 0 | 0 |
11/12/2019 |
36.69
|
0 | 36.69 | 36.69 | 36.69 | 0 | 0 | 0 |
10/12/2019 |
36.69
|
0 | 36.69 | 36.69 | 36.69 | 0 | 0 | 0 |
09/12/2019 |
36.69
|
0 | 36.69 | 36.69 | 36.69 | 0 | 0 | 0 |
06/12/2019 |
36.69
|
10 | 36.69 | 36.69 | 36.69 | 0 | 0 | 0 |
05/12/2019 |
36.69
|
0 | 36.69 | 36.69 | 36.69 | 0 | 0 | 0 |
04/12/2019 |
36.69
|
0 | 36.69 | 36.69 | 36.69 | 0 | 0 | 0 |
03/12/2019 |
36.69
|
0 | 36.69 | 36.69 | 36.69 | 0 | 0 | 0 |
02/12/2019 |
36.69
|
0 | 36.69 | 36.69 | 36.69 | 0 | 0 | 0 |
29/11/2019 |
36.69
|
0 | 36.69 | 36.69 | 36.69 | 0 | 0 | 0 |
28/11/2019 |
36.69
|
0 | 36.69 | 36.69 | 36.69 | 0 | 0 | 0 |
27/11/2019 |
36.69
|
0 | 36.69 | 36.69 | 36.69 | 0 | 0 | 0 |
26/11/2019 |
36.69
|
0 | 36.69 | 36.69 | 36.69 | 0 | 0 | 0 |
25/11/2019 |
36.69
|
0 | 36.69 | 36.69 | 36.69 | 0 | 0 | 0 |
22/11/2019 |
36.69
|
0 | 36.69 | 36.69 | 36.69 | 0 | 0 | 0 |
21/11/2019 |
36.69
|
0 | 36.69 | 36.69 | 36.69 | 0 | 0 | 0 |
20/11/2019 |
36.69
|
10 | 35.84 | 36.69 | 36.69 | 0 | 0 | 0 |
19/11/2019 |
35.84
|
0 | 35.84 | 35.84 | 35.84 | 0 | 0 | 0 |