Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
16.10 | 16.53% | 320,600 | 141,688 | 14.4 |
97.40
113.50
113.50
|
2 tháng
(2024-07-22) |
18.50 | 19.47% | 508,400 | 207,196 | 20.7 |
94.20
113.50
113.50
|
3 tháng
(2024-06-21) |
18.84 | 19.90% | 882,600 | 236,676 | 23.6 |
94.20
113.50
113.50
|
6 tháng
(2024-03-25) |
25.59 | 29.11% | 1,443,000 | 141,356 | 15.2 |
82.77
113.50
113.50
|
12 tháng
(2023-09-25) |
33.06 | 41.10% | 2,257,900 | 188,356 | 19.4 |
78.23
113.50
113.50
|
24 tháng
(2022-09-30) |
38.37 | 51.08% | 3,989,200 | 690,693 | 68.0 |
71.52
113.50
113.50
|
36 tháng
(2021-10-05) |
45.99 | 68.13% | 7,474,300 | 1,403,938 | 130.3 |
64.22
113.50
113.50
|
60 tháng
(2019-10-16) |
70 | 160.90% | 20,870,550 | 410,278 | 69.5 |
28.73
113.50
113.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2019 |
42.30
|
3,190 | 42.72 | 42.84 | 42.00 | 30 | 3,000 | -0.2 |
28/11/2019 |
42.72
|
5,650 | 42.60 | 43.08 | 42.00 | 90 | 1,000 | -0.1 |
27/11/2019 |
42.60
|
11,920 | 43.14 | 43.14 | 42.48 | 0 | 470 | -0.0 |
26/11/2019 |
43.14
|
790 | 42.60 | 43.14 | 42.54 | 360 | 240 | 0.0 |
25/11/2019 |
42.60
|
6,570 | 42.84 | 42.84 | 42.60 | 0 | 5,000 | -0.4 |
22/11/2019 |
42.84
|
6,160 | 42.90 | 43.14 | 42.84 | 0 | 3,650 | -0.3 |
21/11/2019 |
42.90
|
5,550 | 43.14 | 43.14 | 42.84 | 120 | 0 | 0.0 |
20/11/2019 |
43.14
|
3,820 | 43.20 | 43.20 | 42.90 | 20 | 3,650 | -0.3 |
19/11/2019 |
43.20
|
2,670 | 43.20 | 43.50 | 42.96 | 20 | 650 | -0.0 |
18/11/2019 |
43.20
|
3,180 | 43.08 | 43.20 | 42.96 | 0 | 150 | -0.0 |
15/11/2019 |
43.08
|
5,880 | 43.20 | 43.26 | 43.08 | 600 | 0 | 0.0 |
14/11/2019 |
43.20
|
3,890 | 43.20 | 43.38 | 43.20 | 240 | 0 | 0.0 |
13/11/2019 |
43.20
|
5,150 | 43.20 | 43.68 | 43.20 | 20 | 0 | 0.0 |
12/11/2019 |
43.20
|
7,460 | 43.26 | 43.74 | 43.20 | 20 | 0 | 0.0 |
11/11/2019 |
43.26
|
1,420 | 43.44 | 43.92 | 43.20 | 20 | 0 | 0.0 |
08/11/2019 |
43.44
|
5,240 | 43.38 | 43.74 | 43.38 | 10 | 0 | 0.0 |
07/11/2019 |
43.38
|
240 | 43.50 | 43.98 | 43.38 | 70 | 0 | 0.0 |
06/11/2019 |
43.50
|
2,290 | 43.80 | 43.80 | 43.50 | 280 | 0 | 0.0 |
05/11/2019 |
43.80
|
11,350 | 43.32 | 43.80 | 43.26 | 10,100 | 500 | 0.7 |
04/11/2019 |
43.32
|
6,500 | 43.20 | 43.38 | 43.20 | 4,000 | 0 | 0.3 |
01/11/2019 |
43.20
|
2,840 | 43.20 | 43.74 | 43.20 | 10 | 0 | 0.0 |
31/10/2019 |
43.20
|
7,010 | 43.32 | 43.38 | 43.20 | 0 | 0 | 0 |
30/10/2019 |
43.32
|
8,690 | 43.44 | 43.44 | 43.26 | 300 | 0 | 0.0 |
29/10/2019 |
43.44
|
1,410 | 43.50 | 43.50 | 43.44 | 0 | 0 | 0 |
28/10/2019 |
43.50
|
7,360 | 43.68 | 43.68 | 43.50 | 0 | 0 | 0 |
25/10/2019 |
43.68
|
1,910 | 43.56 | 43.98 | 43.20 | 10 | 0 | 0.0 |
24/10/2019 |
43.56
|
2,060 | 43.50 | 43.74 | 43.50 | 0 | 0 | 0 |
23/10/2019 |
43.50
|
3,760 | 43.74 | 43.92 | 43.20 | 10 | 0 | 0.0 |
22/10/2019 |
43.74
|
90 | 43.74 | 43.80 | 43.74 | 0 | 0 | 0 |
21/10/2019 |
43.74
|
970 | 43.50 | 43.92 | 43.50 | 0 | 0 | 0 |
18/10/2019 |
43.50
|
2,830 | 43.44 | 43.98 | 43.50 | 0 | 0 | 0 |
17/10/2019 |
43.44
|
18,860 | 43.50 | 43.50 | 43.44 | 1,100 | 2,000 | -0.1 |
16/10/2019 |
43.50
|
13,640 | 43.74 | 43.74 | 43.50 | 0 | 0 | 0 |
15/10/2019 |
43.74
|
13,100 | 43.56 | 43.74 | 43.50 | 50 | 0 | 0.0 |
14/10/2019 |
43.56
|
2,600 | 43.56 | 43.80 | 43.56 | 0 | 0 | 0 |
11/10/2019 |
43.56
|
6,820 | 43.56 | 44.70 | 43.56 | 2,010 | 0 | 0.1 |
10/10/2019 |
43.56
|
21,900 | 43.74 | 43.80 | 43.50 | 580 | 0 | 0.0 |
09/10/2019 |
43.74
|
18,950 | 43.80 | 44.04 | 43.68 | 0 | 0 | 0 |
08/10/2019 |
43.80
|
13,670 | 43.80 | 43.92 | 43.74 | 0 | 0 | 0 |
07/10/2019 |
43.80
|
13,690 | 43.80 | 44.22 | 43.80 | 350 | 0 | 0.0 |
04/10/2019 |
43.80
|
11,460 | 43.80 | 43.92 | 43.80 | 4,000 | 0 | 0.3 |
03/10/2019 |
43.80
|
11,820 | 43.86 | 43.86 | 43.74 | 0 | 0 | 0 |
02/10/2019 |
43.86
|
680 | 44.04 | 44.04 | 43.86 | 20 | 0 | 0.0 |
01/10/2019 |
44.04
|
3,700 | 44.04 | 44.22 | 43.80 | 0 | 70 | -0.0 |
30/09/2019 |
44.04
|
3,600 | 43.80 | 44.10 | 43.68 | 500 | 1,480 | -0.1 |
27/09/2019 |
43.80
|
10,020 | 43.80 | 44.10 | 43.74 | 1,200 | 2,000 | -0.1 |
26/09/2019 |
43.80
|
4,910 | 43.92 | 44.10 | 43.80 | 600 | 0 | 0.0 |
25/09/2019 |
43.92
|
2,860 | 43.80 | 44.10 | 43.80 | 0 | 0 | 0 |
24/09/2019 |
43.80
|
5,540 | 43.80 | 44.10 | 43.68 | 0 | 0 | 0 |
23/09/2019 |
43.80
|
7,140 | 43.98 | 44.40 | 43.80 | 330 | 0 | 0.0 |
20/09/2019 |
43.98
|
8,350 | 44.04 | 44.34 | 43.86 | 0 | 0 | 0 |
19/09/2019 |
44.04
|
2,680 | 43.98 | 44.10 | 43.80 | 50 | 320 | -0.0 |
18/09/2019 |
43.98
|
6,570 | 43.98 | 44.40 | 43.80 | 0 | 10 | -0.0 |
17/09/2019 |
43.98
|
60,730 | 44.10 | 44.40 | 43.92 | 0 | 39,320 | -2.9 |
16/09/2019 |
44.10
|
3,620 | 44.16 | 44.58 | 43.86 | 80 | 350 | -0.0 |
13/09/2019 |
44.16
|
5,700 | 44.46 | 45.24 | 44.16 | 110 | 0 | -15.2 |
12/09/2019 |
44.46
|
3,390 | 43.98 | 44.46 | 44.10 | 20 | 220 | -0.0 |
11/09/2019 |
43.98
|
32,640 | 44.40 | 44.46 | 43.62 | 2,110 | 26,500 | -1.8 |
10/09/2019 |
44.40
|
26,350 | 44.52 | 44.58 | 44.40 | 0 | 6,930 | -0.5 |
09/09/2019 |
44.52
|
5,880 | 45.00 | 45.00 | 44.52 | 0 | 0 | 0 |
06/09/2019 |
45.00
|
1,800 | 44.76 | 45.30 | 44.76 | 360 | 0 | 0.0 |
05/09/2019 |
44.76
|
63,840 | 45.12 | 45.42 | 44.76 | 10,000 | 29,920 | -1.5 |
04/09/2019 |
45.12
|
30,050 | 44.70 | 45.24 | 43.50 | 10,060 | 0 | 0.8 |
03/09/2019 |
44.70
|
21,360 | 44.52 | 44.70 | 44.40 | 10,020 | 0 | 0.7 |
30/08/2019 |
44.52
|
21,540 | 44.10 | 44.52 | 43.98 | 11,040 | 2,000 | 0.7 |
29/08/2019 |
44.10
|
29,300 | 43.20 | 44.22 | 43.50 | 10,000 | 0 | 0.7 |
28/08/2019 |
43.20
|
4,610 | 43.44 | 43.74 | 43.20 | 10 | 0 | 0.0 |
27/08/2019 |
43.44
|
3,460 | 43.20 | 44.04 | 43.20 | 2,270 | 400 | 0.1 |
26/08/2019 |
43.20
|
47,220 | 43.32 | 43.68 | 42.90 | 10 | 0 | 0.0 |
23/08/2019 |
43.32
|
11,190 | 43.74 | 44.10 | 43.32 | 40 | 10,000 | -0.7 |
22/08/2019 |
43.74
|
4,870 | 43.32 | 44.04 | 43.38 | 1,170 | 0 | 0.1 |
21/08/2019 |
43.32
|
2,320 | 43.50 | 43.62 | 43.32 | 0 | 0 | 0 |
20/08/2019 |
43.50
|
5,730 | 43.50 | 43.50 | 43.32 | 1,330 | 1,480 | -0.0 |
19/08/2019 |
43.50
|
1,410 | 43.20 | 43.50 | 43.44 | 0 | 0 | 0 |
16/08/2019 |
43.20
|
13,080 | 43.38 | 44.28 | 43.14 | 200 | 10,000 | -0.7 |
15/08/2019 |
43.38
|
4,080 | 43.68 | 43.68 | 43.32 | 30 | 100 | -0.0 |
14/08/2019 |
43.68
|
5,510 | 43.68 | 43.80 | 43.38 | 180 | 1,610 | -0.1 |
13/08/2019 |
43.68
|
68,920 | 43.74 | 43.80 | 43.38 | 12,000 | 1,910 | 0.7 |
12/08/2019 |
43.74
|
3,370 | 43.74 | 44.04 | 43.26 | 10 | 0 | 0.0 |
09/08/2019 |
43.74
|
23,190 | 43.20 | 43.74 | 42.90 | 10,000 | 15,000 | -0.4 |
08/08/2019 |
43.20
|
44,300 | 43.44 | 43.74 | 43.02 | 6,080 | 31,570 | -1.8 |
07/08/2019 |
43.44
|
17,620 | 43.56 | 43.98 | 43.38 | 11,660 | 12,000 | -0.0 |
06/08/2019 |
43.56
|
33,420 | 43.80 | 43.80 | 43.32 | 10,110 | 4,400 | 0.4 |
05/08/2019 |
43.80
|
33,630 | 43.62 | 43.92 | 43.62 | 10,960 | 670 | 0.7 |
02/08/2019 |
43.62
|
19,790 | 43.80 | 43.86 | 43.50 | 1,600 | 15,000 | -1.0 |
01/08/2019 |
43.80
|
14,520 | 44.04 | 44.04 | 43.80 | 1,600 | 5,430 | -0.3 |
31/07/2019 |
44.04
|
8,340 | 43.80 | 45.00 | 43.80 | 120 | 0 | 0.0 |
30/07/2019 |
43.80
|
4,410 | 43.56 | 43.80 | 43.62 | 0 | 0 | 0 |
29/07/2019 |
43.56
|
5,500 | 43.68 | 43.80 | 43.56 | 200 | 0 | 0.0 |
26/07/2019 |
43.68
|
25,370 | 43.74 | 43.80 | 43.50 | 1,500 | 16,290 | -1.1 |
25/07/2019 |
43.74
|
11,670 | 43.80 | 43.86 | 43.74 | 400 | 8,190 | -0.6 |
24/07/2019 |
43.80
|
18,000 | 43.80 | 43.98 | 43.20 | 50 | 1,810 | -0.1 |
23/07/2019 |
43.80
|
7,010 | 44.10 | 44.10 | 43.50 | 0 | 0 | 0 |
22/07/2019 |
44.10
|
6,210 | 44.40 | 44.40 | 44.04 | 300 | 50 | 0.0 |
19/07/2019 |
44.40
|
15,190 | 44.40 | 45.00 | 44.34 | 810 | 3,560 | -0.2 |
18/07/2019 |
44.40
|
5,340 | 44.94 | 44.94 | 44.10 | 0 | 0 | 0 |
17/07/2019 |
44.94
|
41,960 | 43.44 | 44.94 | 43.38 | 30,130 | 0 | 2.2 |
16/07/2019 |
43.44
|
17,030 | 43.14 | 43.68 | 43.08 | 4,090 | 0 | 0.3 |
15/07/2019 |
43.14
|
12,920 | 43.80 | 43.80 | 43.08 | 360 | 10,000 | -0.7 |
12/07/2019 |
43.80
|
26,610 | 42.90 | 43.92 | 42.90 | 15,200 | 0 | 1.1 |