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) |
21/11/2019 |
40.26
|
10 | 43.24 | 43.24 | 40.26 | 0 | 10 | -0.0 |
20/11/2019 |
43.24
|
0 | 43.24 | 43.24 | 43.24 | 0 | 0 | 0 |
19/11/2019 |
43.24
|
60 | 43.39 | 43.39 | 40.36 | 0 | 50 | -0.0 |
18/11/2019 |
43.39
|
20 | 43.39 | 43.39 | 40.36 | 0 | 0 | 0 |
15/11/2019 |
43.39
|
0 | 43.39 | 43.39 | 43.39 | 0 | 0 | 0 |
14/11/2019 |
43.39
|
10 | 46.62 | 46.62 | 43.39 | 0 | 0 | 0 |
13/11/2019 |
46.62
|
0 | 46.62 | 46.62 | 46.62 | 0 | 0 | 0 |
12/11/2019 |
46.62
|
10 | 43.59 | 46.62 | 46.62 | 0 | 0 | 0 |
11/11/2019 |
43.59
|
0 | 43.59 | 43.59 | 43.59 | 0 | 0 | 0 |
08/11/2019 |
43.59
|
0 | 43.59 | 43.59 | 43.59 | 0 | 0 | 0 |
07/11/2019 |
43.59
|
0 | 43.59 | 43.59 | 43.59 | 0 | 0 | 0 |
06/11/2019 |
43.59
|
0 | 43.59 | 43.59 | 43.59 | 0 | 0 | 0 |
05/11/2019 |
43.59
|
0 | 43.59 | 43.59 | 43.59 | 0 | 0 | 0 |
04/11/2019 |
43.59
|
0 | 43.59 | 43.59 | 43.59 | 0 | 0 | 0 |
01/11/2019 |
43.59
|
0 | 43.59 | 43.59 | 43.59 | 0 | 0 | 0 |
31/10/2019 |
43.59
|
0 | 43.59 | 43.59 | 43.59 | 0 | 0 | 0 |
30/10/2019 |
43.59
|
0 | 43.59 | 43.59 | 43.59 | 0 | 0 | 0 |
29/10/2019 |
43.59
|
10 | 43.59 | 43.59 | 43.59 | 0 | 0 | 0 |
28/10/2019 |
43.59
|
0 | 43.59 | 43.59 | 43.59 | 0 | 0 | 0 |
25/10/2019 |
43.59
|
0 | 43.59 | 43.59 | 43.59 | 0 | 0 | 0 |
24/10/2019 |
43.59
|
0 | 43.59 | 43.59 | 43.59 | 0 | 0 | 0 |
23/10/2019 |
43.59
|
0 | 43.59 | 43.59 | 43.59 | 0 | 0 | 0 |
22/10/2019 |
43.59
|
0 | 43.59 | 43.59 | 43.59 | 0 | 0 | 0 |
21/10/2019 |
43.59
|
10 | 40.76 | 43.59 | 43.59 | 0 | 10 | -0.0 |
18/10/2019 |
40.76
|
0 | 40.76 | 40.76 | 40.76 | 0 | 0 | 0 |
17/10/2019 |
40.76
|
0 | 40.76 | 40.76 | 40.76 | 0 | 0 | 0 |
16/10/2019 |
40.76
|
630 | 43.74 | 43.74 | 40.76 | 0 | 0 | 0 |
15/10/2019 |
43.74
|
0 | 43.74 | 43.74 | 43.74 | 0 | 0 | 0 |
14/10/2019 |
43.74
|
20 | 46.23 | 46.23 | 43.74 | 0 | 0 | 0 |
11/10/2019 |
46.23
|
0 | 46.23 | 46.23 | 46.23 | 0 | 0 | 0 |
10/10/2019 |
46.23
|
0 | 46.23 | 46.23 | 46.23 | 0 | 0 | 0 |
09/10/2019 |
46.23
|
0 | 46.23 | 46.23 | 46.23 | 0 | 0 | 0 |
08/10/2019 |
46.23
|
10 | 46.23 | 46.23 | 46.23 | 0 | 10 | -0.0 |
07/10/2019 |
46.23
|
0 | 46.23 | 46.23 | 46.23 | 0 | 0 | 0 |
04/10/2019 |
46.23
|
3,460 | 46.23 | 46.23 | 43.00 | 0 | 0 | 0 |
03/10/2019 |
46.23
|
0 | 46.23 | 46.23 | 46.23 | 0 | 0 | 0 |
02/10/2019 |
46.23
|
0 | 46.23 | 46.23 | 46.23 | 0 | 0 | 0 |
01/10/2019 |
46.23
|
0 | 46.23 | 46.23 | 46.23 | 0 | 0 | 0 |
30/09/2019 |
46.23
|
0 | 46.23 | 46.23 | 46.23 | 0 | 0 | 0 |
27/09/2019 |
46.23
|
0 | 46.23 | 46.23 | 46.23 | 0 | 0 | 0 |
26/09/2019 |
46.23
|
0 | 46.23 | 46.23 | 46.23 | 0 | 0 | 0 |
25/09/2019 |
46.23
|
0 | 46.23 | 46.23 | 46.23 | 0 | 0 | 0 |
24/09/2019 |
46.23
|
64,000 | 49.71 | 49.71 | 46.23 | 0 | 0 | 0 |
23/09/2019 |
49.71
|
0 | 49.71 | 49.71 | 49.71 | 0 | 0 | 0 |
20/09/2019 |
49.71
|
0 | 49.71 | 49.71 | 49.71 | 0 | 0 | 0 |
19/09/2019 |
49.71
|
0 | 49.71 | 49.71 | 49.71 | 0 | 0 | 0 |
18/09/2019 |
49.71
|
10 | 46.72 | 49.71 | 49.71 | 0 | 0 | 0 |
17/09/2019 |
46.72
|
10 | 46.72 | 46.72 | 46.72 | 0 | 0 | 0 |
16/09/2019 |
46.72
|
20 | 46.72 | 46.72 | 46.72 | 0 | 0 | 0 |
13/09/2019 |
46.72
|
0 | 46.72 | 46.72 | 46.72 | 0 | 0 | 0 |
12/09/2019 |
46.72
|
0 | 46.72 | 46.72 | 46.72 | 0 | 0 | 0 |
11/09/2019 |
46.72
|
1,200 | 43.69 | 46.72 | 46.62 | 0 | 100 | -0.0 |
10/09/2019 |
43.69
|
940 | 40.86 | 43.69 | 43.64 | 0 | 500 | -0.0 |
09/09/2019 |
40.86
|
920 | 38.22 | 40.86 | 39.76 | 0 | 600 | -0.0 |
06/09/2019 |
38.22
|
860 | 35.74 | 38.22 | 35.74 | 0 | 300 | -0.0 |
05/09/2019 |
35.74
|
560 | 33.40 | 35.74 | 35.74 | 0 | 320 | -0.0 |
04/09/2019 |
33.40
|
1,000 | 35.89 | 35.89 | 33.40 | 0 | 0 | 0 |
03/09/2019 |
35.89
|
2,800 | 38.57 | 38.57 | 35.89 | 0 | 200 | -0.0 |
30/08/2019 |
38.57
|
1,800 | 41.45 | 41.45 | 38.57 | 0 | 0 | 0 |
29/08/2019 |
41.45
|
1,010 | 44.54 | 44.54 | 41.45 | 0 | 0 | 0 |
28/08/2019 |
44.54
|
0 | 44.54 | 44.54 | 44.54 | 0 | 0 | 0 |
27/08/2019 |
44.54
|
930 | 41.65 | 44.54 | 38.77 | 0 | 590 | -0.0 |
26/08/2019 |
41.65
|
10 | 44.78 | 44.78 | 41.65 | 0 | 0 | 0 |
23/08/2019 |
44.78
|
3,790 | 48.12 | 48.12 | 44.78 | 0 | 0 | 0 |
22/08/2019 |
48.12
|
210 | 51.69 | 51.69 | 48.12 | 0 | 210 | -0.0 |
21/08/2019 |
51.69
|
0 | 51.69 | 51.69 | 51.69 | 0 | 0 | 0 |
20/08/2019 |
51.69
|
0 | 51.69 | 51.69 | 51.69 | 0 | 0 | 0 |
19/08/2019 |
51.69
|
150 | 51.69 | 51.69 | 51.69 | 0 | 100 | -0.0 |
16/08/2019 |
51.69
|
10 | 48.36 | 51.69 | 51.69 | 0 | 10 | -0.0 |
15/08/2019 |
48.36
|
10 | 45.23 | 48.36 | 48.36 | 0 | 0 | 0 |
14/08/2019 |
45.23
|
2,770 | 48.51 | 48.51 | 45.23 | 0 | 0 | 0 |
13/08/2019 |
48.51
|
2,190 | 45.38 | 48.51 | 48.51 | 0 | 100 | -0.0 |
12/08/2019 |
45.38
|
0 | 45.38 | 45.38 | 45.38 | 0 | 0 | 0 |
09/08/2019 |
45.38
|
990 | 48.71 | 48.71 | 45.38 | 0 | 0 | 0 |
08/08/2019 |
48.71
|
1,210 | 46.23 | 48.71 | 46.23 | 0 | 10 | -0.0 |
07/08/2019 |
46.23
|
10 | 43.54 | 46.23 | 46.23 | 0 | 0 | 0 |
06/08/2019 |
43.54
|
1,070 | 40.76 | 43.59 | 39.76 | 0 | 30 | -0.0 |
05/08/2019 |
40.76
|
3,110 | 42.25 | 42.25 | 39.32 | 0 | 0 | 0 |
02/08/2019 |
42.25
|
3,510 | 39.52 | 42.25 | 37.78 | 0 | 3,500 | -0.1 |
01/08/2019 |
39.52
|
190 | 39.52 | 39.52 | 37.78 | 0 | 190 | -0.0 |
31/07/2019 |
39.52
|
0 | 39.52 | 39.52 | 39.52 | 0 | 0 | 0 |
30/07/2019 |
39.52
|
0 | 39.52 | 39.52 | 39.52 | 0 | 0 | 0 |
29/07/2019 |
39.52
|
0 | 39.52 | 39.52 | 39.52 | 0 | 0 | 0 |
26/07/2019 |
39.52
|
460 | 39.52 | 39.52 | 37.78 | 0 | 0 | 0 |
25/07/2019 |
39.52
|
210 | 39.52 | 39.52 | 37.78 | 0 | 10 | -0.0 |
24/07/2019 |
39.52
|
150 | 39.57 | 39.57 | 39.52 | 0 | 0 | 0 |
23/07/2019 |
39.57
|
150 | 39.57 | 39.57 | 39.57 | 0 | 0 | 0 |
22/07/2019 |
39.57
|
790 | 39.57 | 39.57 | 39.57 | 0 | 0 | 0 |
19/07/2019 |
39.57
|
630 | 39.57 | 39.57 | 39.57 | 0 | 0 | 0 |
18/07/2019 |
39.57
|
530 | 37.78 | 39.57 | 39.57 | 0 | 0 | 0 |
17/07/2019 |
37.78
|
560 | 38.67 | 38.67 | 37.78 | 0 | 0 | 0 |
16/07/2019 |
38.67
|
530 | 37.78 | 38.67 | 38.67 | 0 | 0 | 0 |
15/07/2019 |
37.78
|
500 | 38.17 | 38.17 | 37.78 | 0 | 0 | 0 |
12/07/2019 |
38.17
|
510 | 39.42 | 39.42 | 37.78 | 0 | 0 | 0 |
11/07/2019 |
39.42
|
10 | 39.42 | 39.42 | 39.42 | 0 | 0 | 0 |
10/07/2019 |
39.42
|
20 | 39.62 | 39.62 | 37.78 | 0 | 0 | 0 |
09/07/2019 |
39.62
|
1,010 | 39.76 | 39.76 | 37.78 | 0 | 0 | 0 |
08/07/2019 |
39.76
|
0 | 39.76 | 39.76 | 39.76 | 0 | 0 | 0 |
05/07/2019 |
39.76
|
3,630 | 39.76 | 39.76 | 36.98 | 70 | 3,500 | -0.1 |
04/07/2019 |
39.76
|
1,200 | 37.78 | 39.76 | 39.76 | 0 | 0 | 0 |