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) |
18/11/2019 |
35.84
|
0 | 35.84 | 35.84 | 35.84 | 0 | 0 | 0 |
15/11/2019 |
35.84
|
0 | 35.84 | 35.84 | 35.84 | 0 | 0 | 0 |
14/11/2019 |
35.84
|
0 | 35.84 | 35.84 | 35.84 | 0 | 0 | 0 |
13/11/2019 |
35.84
|
0 | 35.84 | 35.84 | 35.84 | 0 | 0 | 0 |
12/11/2019 |
35.84
|
0 | 35.84 | 35.84 | 35.84 | 0 | 0 | 0 |
11/11/2019 |
35.84
|
590 | 37.16 | 37.16 | 35.84 | 0 | 0 | 0 |
08/11/2019 |
37.16
|
0 | 37.16 | 37.16 | 37.16 | 0 | 0 | 0 |
07/11/2019 |
37.16
|
0 | 37.16 | 37.16 | 37.16 | 0 | 0 | 0 |
06/11/2019 |
37.16
|
760 | 37.16 | 37.16 | 37.16 | 0 | 0 | 0 |
05/11/2019 |
37.16
|
0 | 37.16 | 37.16 | 37.16 | 0 | 0 | 0 |
04/11/2019 |
37.16
|
10 | 37.63 | 37.63 | 37.16 | 0 | 0 | 0 |
01/11/2019 |
37.63
|
10 | 37.63 | 37.63 | 37.63 | 0 | 0 | 0 |
31/10/2019 |
37.63
|
0 | 37.63 | 37.63 | 37.63 | 0 | 0 | 0 |
30/10/2019 |
37.63
|
0 | 37.63 | 37.63 | 37.63 | 0 | 0 | 0 |
29/10/2019 |
37.63
|
0 | 37.63 | 37.63 | 37.63 | 0 | 0 | 0 |
28/10/2019 |
37.63
|
0 | 37.63 | 37.63 | 37.63 | 0 | 0 | 0 |
25/10/2019 |
37.63
|
0 | 37.63 | 37.63 | 37.63 | 0 | 0 | 0 |
24/10/2019 |
37.63
|
0 | 37.63 | 37.63 | 37.63 | 0 | 0 | 0 |
23/10/2019 |
37.63
|
1,500 | 39.23 | 39.23 | 37.63 | 1,500 | 0 | 0.1 |
22/10/2019 |
39.23
|
0 | 39.23 | 39.23 | 39.23 | 0 | 0 | 0 |
21/10/2019 |
39.23
|
10 | 36.69 | 39.23 | 39.23 | 0 | 0 | 0 |
18/10/2019 |
36.69
|
0 | 36.69 | 36.69 | 36.69 | 0 | 0 | 0 |
17/10/2019 |
36.69
|
0 | 36.69 | 36.69 | 36.69 | 0 | 0 | 0 |
16/10/2019 |
36.69
|
0 | 36.69 | 36.69 | 36.69 | 0 | 0 | 0 |
15/10/2019 |
36.69
|
0 | 36.69 | 36.69 | 36.69 | 0 | 0 | 0 |
14/10/2019 |
36.69
|
100 | 36.69 | 36.69 | 34.15 | 0 | 80 | -0.0 |
11/10/2019 |
36.69
|
0 | 36.69 | 36.69 | 36.69 | 0 | 0 | 0 |
10/10/2019 |
36.69
|
10 | 36.69 | 36.69 | 36.69 | 0 | 0 | 0 |
09/10/2019 |
36.69
|
0 | 36.69 | 36.69 | 36.69 | 0 | 0 | 0 |
08/10/2019 |
36.69
|
0 | 36.69 | 36.69 | 36.69 | 0 | 0 | 0 |
07/10/2019 |
36.69
|
0 | 36.69 | 36.69 | 36.69 | 0 | 0 | 0 |
04/10/2019 |
36.69
|
0 | 36.69 | 36.69 | 36.69 | 0 | 0 | 0 |
03/10/2019 |
36.69
|
0 | 36.69 | 36.69 | 36.69 | 0 | 0 | 0 |
02/10/2019 |
36.69
|
10 | 36.69 | 36.69 | 36.69 | 0 | 10 | -0.0 |
01/10/2019 |
36.69
|
20 | 34.52 | 36.69 | 36.69 | 0 | 0 | 0 |
30/09/2019 |
34.52
|
20 | 34.81 | 34.81 | 34.52 | 0 | 20 | -0.0 |
27/09/2019 |
34.81
|
0 | 34.81 | 34.81 | 34.81 | 0 | 0 | 0 |
26/09/2019 |
34.81
|
0 | 34.81 | 34.81 | 34.81 | 0 | 0 | 0 |
25/09/2019 |
34.81
|
0 | 34.81 | 34.81 | 34.81 | 0 | 0 | 0 |
24/09/2019 |
34.81
|
0 | 34.81 | 34.81 | 34.81 | 0 | 0 | 0 |
23/09/2019 |
34.81
|
20 | 36.74 | 36.74 | 34.81 | 0 | 20 | -0.0 |
20/09/2019 |
36.74
|
20 | 34.34 | 36.74 | 36.74 | 0 | 0 | 0 |
19/09/2019 |
34.34
|
10 | 34.34 | 34.34 | 34.34 | 0 | 10 | -0.0 |
18/09/2019 |
34.34
|
1,020 | 34.15 | 34.34 | 31.89 | 0 | 0 | 0 |
17/09/2019 |
34.15
|
0 | 34.15 | 34.15 | 34.15 | 0 | 0 | 0 |
16/09/2019 |
34.15
|
380 | 34.15 | 34.15 | 31.80 | 0 | 380 | -0.0 |
13/09/2019 |
34.15
|
20 | 36.69 | 39.23 | 34.15 | 0 | 10 | -0.0 |
12/09/2019 |
36.69
|
10 | 38.24 | 38.24 | 36.69 | 0 | 10 | -0.0 |
11/09/2019 |
38.24
|
10 | 41.11 | 41.11 | 38.24 | 0 | 10 | -0.0 |
10/09/2019 |
41.11
|
0 | 41.11 | 41.11 | 41.11 | 0 | 0 | 0 |
09/09/2019 |
41.11
|
0 | 41.11 | 41.11 | 41.11 | 0 | 0 | 0 |
06/09/2019 |
41.11
|
0 | 41.11 | 41.11 | 41.11 | 0 | 0 | 0 |
05/09/2019 |
41.11
|
10 | 44.17 | 44.17 | 41.11 | 0 | 0 | 0 |
04/09/2019 |
44.17
|
20,570 | 42.33 | 45.30 | 42.33 | 19,570 | 740 | 0.9 |
03/09/2019 |
42.33
|
0 | 42.33 | 42.33 | 42.33 | 0 | 0 | 0 |
30/08/2019 |
42.33
|
17,690 | 41.39 | 42.33 | 41.39 | 17,680 | 0 | 0.8 |
29/08/2019 |
41.39
|
0 | 41.39 | 41.39 | 41.39 | 0 | 0 | 0 |
28/08/2019 |
41.39
|
0 | 41.39 | 41.39 | 41.39 | 0 | 0 | 0 |
27/08/2019 |
41.39
|
0 | 41.39 | 41.39 | 41.39 | 0 | 0 | 0 |
26/08/2019 |
41.39
|
0 | 41.39 | 41.39 | 41.39 | 0 | 0 | 0 |
23/08/2019 |
41.39
|
300 | 41.49 | 41.49 | 41.39 | 300 | 290 | 0.0 |
22/08/2019 |
41.49
|
10 | 41.49 | 41.49 | 41.49 | 0 | 0 | 0 |
21/08/2019 |
41.49
|
0 | 41.49 | 41.49 | 41.49 | 0 | 0 | 0 |
20/08/2019 |
41.49
|
20 | 41.77 | 41.77 | 38.85 | 0 | 0 | 0 |
19/08/2019 |
41.77
|
20 | 41.82 | 41.82 | 38.90 | 0 | 0 | 0 |
16/08/2019 |
41.82
|
10 | 42.33 | 42.33 | 41.82 | 0 | 0 | 0 |
15/08/2019 |
42.33
|
10 | 41.39 | 42.33 | 42.33 | 0 | 0 | 0 |
14/08/2019 |
41.39
|
50 | 39.23 | 41.39 | 41.39 | 0 | 0 | 0 |
13/08/2019 |
39.23
|
1,860 | 39.23 | 39.23 | 39.23 | 1,860 | 0 | 0.1 |
12/08/2019 |
39.23
|
600 | 36.74 | 39.23 | 39.23 | 0 | 0 | 0 |
09/08/2019 |
36.74
|
1,110 | 34.34 | 36.74 | 31.94 | 0 | 0 | 0 |
08/08/2019 |
34.34
|
20 | 34.34 | 34.34 | 34.34 | 0 | 0 | 0 |
07/08/2019 |
34.34
|
130 | 32.13 | 34.34 | 32.13 | 0 | 0 | 0 |
06/08/2019 |
32.13
|
10 | 34.52 | 34.52 | 32.13 | 0 | 0 | 0 |
05/08/2019 |
34.52
|
10 | 37.11 | 37.11 | 34.52 | 0 | 0 | 0 |
02/08/2019 |
37.11
|
0 | 37.11 | 37.11 | 37.11 | 0 | 0 | 0 |
01/08/2019 |
37.11
|
10 | 37.11 | 37.11 | 37.11 | 0 | 0 | 0 |
31/07/2019 |
37.11
|
10 | 37.11 | 37.11 | 37.11 | 0 | 0 | 0 |
30/07/2019 |
37.11
|
20 | 37.11 | 37.11 | 37.11 | 0 | 0 | 0 |
29/07/2019 |
37.11
|
1,250 | 34.71 | 37.11 | 32.83 | 0 | 0 | 0 |
26/07/2019 |
34.71
|
0 | 34.71 | 34.71 | 34.71 | 0 | 0 | 0 |
25/07/2019 |
34.71
|
0 | 34.71 | 34.71 | 34.71 | 0 | 0 | 0 |
24/07/2019 |
34.71
|
0 | 34.71 | 34.71 | 34.71 | 0 | 0 | 0 |
23/07/2019 |
34.71
|
1,310 | 32.46 | 34.71 | 34.71 | 0 | 0 | 0 |
22/07/2019 |
32.46
|
790 | 30.67 | 32.46 | 28.60 | 0 | 0 | 0 |
19/07/2019 |
30.67
|
1,020 | 32.83 | 32.83 | 30.57 | 0 | 0 | 0 |
18/07/2019 |
32.83
|
1,620 | 33.44 | 33.44 | 31.14 | 0 | 90 | -0.0 |
17/07/2019 |
33.44
|
1,130 | 33.44 | 33.44 | 31.14 | 0 | 0 | 0 |
16/07/2019 |
33.44
|
4,450 | 31.28 | 33.44 | 29.12 | 0 | 2,000 | -0.1 |
15/07/2019 |
31.28
|
6,070 | 29.26 | 31.28 | 27.23 | 0 | 0 | 0 |
12/07/2019 |
29.26
|
130 | 31.42 | 33.58 | 29.26 | 0 | 0 | 0 |
11/07/2019 |
31.42
|
660 | 29.40 | 31.42 | 27.38 | 0 | 0 | 0 |
10/07/2019 |
29.40
|
10 | 27.52 | 29.40 | 29.40 | 0 | 0 | 0 |
09/07/2019 |
27.52
|
170 | 29.54 | 29.54 | 27.52 | 0 | 0 | 0 |
08/07/2019 |
29.54
|
120 | 31.75 | 31.75 | 29.54 | 40 | 0 | 0.0 |
05/07/2019 |
31.75
|
10 | 29.68 | 31.75 | 31.75 | 0 | 0 | 0 |
04/07/2019 |
29.68
|
0 | 29.68 | 29.68 | 29.68 | 0 | 0 | 0 |
03/07/2019 |
29.68
|
190 | 31.89 | 33.96 | 29.68 | 50 | 0 | 0.0 |
02/07/2019 |
31.89
|
50 | 34.29 | 34.29 | 31.89 | 0 | 0 | 0 |
01/07/2019 |
34.29
|
20 | 32.08 | 34.29 | 33.68 | 0 | 0 | 0 |