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) |
-2.85 | -9.56% | 3,600 | 0 | 0 |
26.90
31.80
28.80
|
2 tháng
(2024-07-22) |
-2.50 | -8.49% | 10,600 | -500 | -0.0 |
26.65
32
28.80
|
3 tháng
(2024-06-24) |
-3.75 | -12.21% | 12,300 | -700 | -0.0 |
26.65
32.55
28.80
|
6 tháng
(2024-03-25) |
-6.30 | -18.95% | 29,900 | -600 | -0.0 |
26.65
34.20
28.80
|
12 tháng
(2023-09-26) |
-1.80 | -6.28% | 115,100 | -2,000 | -0.1 |
26.65
47.37
28.80
|
24 tháng
(2022-10-03) |
-9.56 | -26.19% | 305,800 | -19,100 | -5.6 |
23.92
47.37
28.80
|
36 tháng
(2021-10-06) |
-11.09 | -29.15% | 907,500 | -26,320 | -19.6 |
23.92
69.38
28.80
|
60 tháng
(2019-10-17) |
-16.49 | -37.96% | 1,289,500 | -32,800 | -19.8 |
23.92
69.38
28.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/11/2019 |
43.12
|
1,040 | 44.16 | 44.16 | 43.12 | 1,000 | 0 | 0.1 |
19/11/2019 |
44.16
|
180 | 44.16 | 44.32 | 44.16 | 0 | 0 | 0 |
18/11/2019 |
44.16
|
6,350 | 47.43 | 47.51 | 44.16 | 30 | 0 | 0.0 |
15/11/2019 |
47.43
|
0 | 47.43 | 47.43 | 47.43 | 0 | 0 | 0 |
14/11/2019 |
47.43
|
10 | 44.56 | 47.43 | 47.43 | 0 | 0 | 0 |
13/11/2019 |
44.56
|
30 | 47.83 | 47.83 | 44.56 | 0 | 0 | 0 |
12/11/2019 |
47.83
|
30 | 45.44 | 47.83 | 42.32 | 0 | 0 | 0 |
11/11/2019 |
45.44
|
110 | 45.28 | 47.75 | 45.44 | 0 | 0 | 0 |
08/11/2019 |
45.28
|
0 | 45.28 | 45.28 | 45.28 | 0 | 0 | 0 |
07/11/2019 |
45.28
|
10 | 42.32 | 45.28 | 45.28 | 0 | 0 | 0 |
06/11/2019 |
42.32
|
470 | 39.93 | 42.32 | 38.37 | 0 | 0 | 0 |
05/11/2019 |
39.93
|
10 | 39.13 | 39.93 | 39.93 | 0 | 0 | 0 |
04/11/2019 |
39.13
|
20 | 41.52 | 41.52 | 39.13 | 0 | 0 | 0 |
01/11/2019 |
41.52
|
130 | 40.73 | 41.52 | 39.93 | 0 | 0 | 0 |
31/10/2019 |
40.73
|
10 | 39.93 | 40.73 | 40.73 | 0 | 0 | 0 |
30/10/2019 |
39.93
|
20 | 39.93 | 40.73 | 39.93 | 0 | 0 | 0 |
29/10/2019 |
39.93
|
10 | 39.93 | 39.93 | 39.93 | 0 | 0 | 0 |
28/10/2019 |
39.93
|
10 | 39.93 | 39.93 | 39.93 | 0 | 0 | 0 |
25/10/2019 |
39.93
|
50 | 39.05 | 41.52 | 39.05 | 0 | 0 | 0 |
24/10/2019 |
39.05
|
10 | 39.89 | 39.89 | 39.05 | 0 | 0 | 0 |
23/10/2019 |
39.89
|
0 | 39.89 | 39.89 | 39.89 | 0 | 0 | 0 |
22/10/2019 |
39.89
|
50 | 40.73 | 40.73 | 39.89 | 0 | 0 | 0 |
21/10/2019 |
40.73
|
20 | 40.65 | 42.32 | 40.73 | 0 | 0 | 0 |
18/10/2019 |
40.65
|
10 | 43.44 | 43.44 | 40.65 | 0 | 0 | 0 |
17/10/2019 |
43.44
|
700 | 43.84 | 43.84 | 40.81 | 0 | 0 | 0 |
16/10/2019 |
43.84
|
10 | 43.76 | 43.84 | 43.84 | 0 | 0 | 0 |
15/10/2019 |
43.76
|
50 | 42.08 | 43.76 | 40.33 | 0 | 0 | 0 |
14/10/2019 |
42.08
|
410 | 39.37 | 42.08 | 39.37 | 0 | 400 | -0.0 |
11/10/2019 |
39.37
|
30 | 39.25 | 41.92 | 39.33 | 0 | 0 | 0 |
10/10/2019 |
39.25
|
10 | 39.93 | 39.93 | 39.25 | 0 | 0 | 0 |
09/10/2019 |
39.93
|
20 | 40.01 | 40.01 | 37.65 | 0 | 0 | 0 |
08/10/2019 |
40.01
|
30 | 39.17 | 41.68 | 37.57 | 0 | 0 | 0 |
07/10/2019 |
39.17
|
50 | 39.13 | 41.84 | 37.69 | 0 | 0 | 0 |
04/10/2019 |
39.13
|
60 | 41.92 | 44.24 | 39.13 | 0 | 0 | 0 |
03/10/2019 |
41.92
|
30 | 41.60 | 41.92 | 41.92 | 30 | 0 | 0.0 |
02/10/2019 |
41.60
|
70 | 41.52 | 41.60 | 41.60 | 0 | 0 | 0 |
01/10/2019 |
41.52
|
570 | 44.40 | 44.40 | 41.36 | 0 | 0 | 0 |
30/09/2019 |
44.40
|
0 | 44.40 | 44.40 | 44.40 | 0 | 0 | 0 |
27/09/2019 |
44.40
|
0 | 44.40 | 44.40 | 44.40 | 0 | 0 | 0 |
26/09/2019 |
44.40
|
820 | 42.48 | 44.40 | 39.53 | 0 | 750 | -0.0 |
25/09/2019 |
42.48
|
260 | 42.48 | 42.56 | 42.48 | 0 | 0 | 0 |
24/09/2019 |
42.48
|
30 | 45.52 | 45.52 | 42.48 | 0 | 0 | 0 |
23/09/2019 |
45.52
|
0 | 45.52 | 45.52 | 45.52 | 0 | 0 | 0 |
20/09/2019 |
45.52
|
0 | 45.52 | 45.52 | 45.52 | 0 | 0 | 0 |
19/09/2019 |
45.52
|
0 | 45.52 | 45.52 | 45.52 | 0 | 0 | 0 |
18/09/2019 |
45.52
|
0 | 45.52 | 45.52 | 45.52 | 0 | 0 | 0 |
17/09/2019 |
45.52
|
0 | 45.52 | 45.52 | 45.52 | 0 | 0 | 0 |
16/09/2019 |
45.52
|
0 | 45.52 | 45.52 | 45.52 | 0 | 0 | 0 |
13/09/2019 |
45.52
|
0 | 45.52 | 45.52 | 45.52 | 0 | 0 | 0 |
12/09/2019 |
45.52
|
0 | 45.52 | 45.52 | 45.52 | 0 | 0 | 0 |
11/09/2019 |
45.52
|
100 | 45.52 | 45.52 | 45.52 | 0 | 0 | 0 |
10/09/2019 |
45.52
|
0 | 45.52 | 45.52 | 45.52 | 0 | 0 | 0 |
09/09/2019 |
45.52
|
0 | 45.52 | 45.52 | 45.52 | 0 | 0 | 0 |
06/09/2019 |
45.52
|
20 | 43.92 | 45.52 | 41.04 | 0 | 0 | 0 |
05/09/2019 |
43.92
|
0 | 43.92 | 43.92 | 43.92 | 0 | 0 | 0 |
04/09/2019 |
43.92
|
0 | 43.92 | 43.92 | 43.92 | 0 | 0 | 0 |
03/09/2019 |
43.92
|
0 | 43.92 | 43.92 | 43.92 | 0 | 0 | 0 |
30/08/2019 |
43.92
|
0 | 43.92 | 43.92 | 43.92 | 0 | 0 | 0 |
29/08/2019 |
43.92
|
0 | 43.92 | 43.92 | 43.92 | 0 | 0 | 0 |
28/08/2019 |
43.92
|
0 | 43.92 | 43.92 | 43.92 | 0 | 0 | 0 |
27/08/2019 |
43.92
|
0 | 43.92 | 43.92 | 43.92 | 0 | 0 | 0 |
26/08/2019 |
43.92
|
0 | 43.92 | 43.92 | 43.92 | 0 | 0 | 0 |
23/08/2019 |
43.92
|
0 | 43.92 | 43.92 | 43.92 | 0 | 0 | 0 |
22/08/2019 |
43.92
|
0 | 43.92 | 43.92 | 43.92 | 0 | 0 | 0 |
21/08/2019 |
43.92
|
100 | 43.12 | 43.92 | 43.84 | 0 | 0 | 0 |
20/08/2019 |
43.12
|
0 | 43.12 | 43.12 | 43.12 | 0 | 0 | 0 |
19/08/2019 |
43.12
|
0 | 43.12 | 43.12 | 43.12 | 0 | 0 | 0 |
16/08/2019 |
43.12
|
0 | 43.12 | 43.12 | 43.12 | 0 | 0 | 0 |
15/08/2019 |
43.12
|
0 | 43.12 | 43.12 | 43.12 | 0 | 0 | 0 |
14/08/2019 |
43.12
|
0 | 43.12 | 43.12 | 43.12 | 0 | 0 | 0 |
13/08/2019 |
43.12
|
10 | 40.73 | 43.12 | 43.12 | 0 | 0 | 0 |
12/08/2019 |
40.73
|
0 | 40.73 | 40.73 | 40.73 | 0 | 0 | 0 |
09/08/2019 |
40.73
|
0 | 40.73 | 40.73 | 40.73 | 0 | 0 | 0 |
08/08/2019 |
40.73
|
20 | 43.12 | 43.12 | 40.73 | 0 | 0 | 0 |
07/08/2019 |
43.12
|
0 | 43.12 | 43.12 | 43.12 | 0 | 0 | 0 |
06/08/2019 |
43.12
|
0 | 43.12 | 43.12 | 43.12 | 0 | 0 | 0 |
05/08/2019 |
43.12
|
10 | 41.52 | 43.12 | 43.12 | 0 | 0 | 0 |
02/08/2019 |
41.52
|
40 | 43.12 | 43.12 | 41.52 | 0 | 10 | -0.0 |
01/08/2019 |
43.12
|
0 | 43.12 | 43.12 | 43.12 | 0 | 0 | 0 |
31/07/2019 |
43.12
|
10 | 43.12 | 43.12 | 43.12 | 0 | 0 | 0 |
30/07/2019 |
43.12
|
10 | 42.40 | 43.12 | 43.12 | 0 | 0 | 0 |
29/07/2019 |
42.40
|
160 | 42.40 | 42.40 | 42.40 | 0 | 160 | -0.0 |
26/07/2019 |
42.40
|
90 | 42.40 | 42.40 | 42.32 | 0 | 50 | -0.0 |
25/07/2019 |
42.40
|
100 | 42.40 | 42.40 | 42.40 | 0 | 0 | 0 |
24/07/2019 |
42.40
|
10 | 42.72 | 42.72 | 42.40 | 0 | 0 | 0 |
23/07/2019 |
42.72
|
0 | 42.72 | 42.72 | 42.72 | 0 | 0 | 0 |
22/07/2019 |
42.72
|
20 | 43.92 | 43.92 | 42.72 | 0 | 0 | 0 |
19/07/2019 |
43.92
|
0 | 43.92 | 43.92 | 43.92 | 0 | 0 | 0 |
18/07/2019 |
43.92
|
0 | 43.92 | 43.92 | 43.92 | 0 | 0 | 0 |
17/07/2019 |
43.92
|
0 | 43.92 | 43.92 | 43.92 | 0 | 0 | 0 |
16/07/2019 |
43.92
|
0 | 43.92 | 43.92 | 43.92 | 0 | 0 | 0 |
15/07/2019 |
43.92
|
0 | 43.92 | 43.92 | 43.92 | 0 | 0 | 0 |
12/07/2019 |
43.92
|
500 | 43.92 | 43.92 | 43.92 | 0 | 0 | 0 |
11/07/2019 |
43.92
|
310 | 42.72 | 43.92 | 42.32 | 50 | 0 | 0.0 |
10/07/2019 |
42.72
|
0 | 42.72 | 42.72 | 42.72 | 0 | 0 | 0 |
09/07/2019 |
42.72
|
20 | 43.52 | 43.52 | 42.72 | 20 | 0 | 0.0 |
08/07/2019 |
43.52
|
0 | 43.52 | 43.52 | 43.52 | 0 | 0 | 0 |
05/07/2019 |
43.52
|
250 | 40.89 | 43.52 | 43.12 | 0 | 0 | 0 |
04/07/2019 |
40.89
|
100 | 43.92 | 43.92 | 40.89 | 0 | 0 | 0 |
03/07/2019 |
43.92
|
20 | 43.52 | 43.92 | 43.52 | 0 | 20 | -0.0 |