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) |
1.95 | 5.06% | 650,600 | 312,200 | 12.5 |
38.50
40.50
40.45
|
2 tháng
(2024-07-22) |
0.45 | 1.12% | 787,900 | 311,680 | 12.5 |
37
40.50
40.45
|
3 tháng
(2024-06-21) |
-2.90 | -6.69% | 1,121,000 | 308,380 | 12.3 |
37
44.40
40.45
|
6 tháng
(2024-03-25) |
1.65 | 4.25% | 1,746,800 | 311,280 | 12.5 |
37
44.60
40.45
|
12 tháng
(2023-09-25) |
8.45 | 26.41% | 2,672,300 | 312,780 | 12.5 |
30
44.60
40.45
|
24 tháng
(2022-09-30) |
2.83 | 7.53% | 5,824,500 | 315,966 | 18.4 |
22.85
44.60
40.45
|
36 tháng
(2021-10-05) |
3.71 | 10.11% | 10,310,400 | 309,666 | 19.1 |
22.85
49.14
40.45
|
60 tháng
(2019-10-16) |
7.58 | 23.07% | 21,460,340 | -2,068,284 | -55.5 |
19.09
49.14
40.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/11/2019 |
33.29
|
59,010 | 33.29 | 33.29 | 32.53 | 0 | 0 | 0 |
21/11/2019 |
33.29
|
520 | 32.87 | 33.29 | 32.87 | 300 | 0 | 0.0 |
20/11/2019 |
32.87
|
35,000 | 32.70 | 32.87 | 32.45 | 0 | 21,000 | -0.8 |
19/11/2019 |
32.70
|
6,370 | 32.87 | 32.87 | 32.62 | 0 | 0 | 0 |
18/11/2019 |
32.87
|
0 | 32.87 | 32.87 | 32.87 | 0 | 0 | 0 |
15/11/2019 |
32.87
|
16,510 | 32.87 | 32.87 | 32.11 | 0 | 4,000 | -0.2 |
14/11/2019 |
32.87
|
5,530 | 32.87 | 33.12 | 32.45 | 0 | 0 | 0 |
13/11/2019 |
32.87
|
8,290 | 32.87 | 32.87 | 32.87 | 0 | 0 | 0 |
12/11/2019 |
32.87
|
8,060 | 32.03 | 32.87 | 32.03 | 0 | 0 | 0 |
11/11/2019 |
32.03
|
3,120 | 32.19 | 32.19 | 32.03 | 0 | 0 | 0 |
08/11/2019 |
32.19
|
5,600 | 32.15 | 32.19 | 32.19 | 0 | 0 | 0 |
07/11/2019 |
32.15
|
2,000 | 32.36 | 32.36 | 32.15 | 0 | 0 | 0 |
06/11/2019 |
32.36
|
0 | 32.36 | 32.36 | 32.36 | 0 | 0 | 0 |
05/11/2019 |
32.36
|
32,370 | 33.04 | 33.29 | 32.28 | 0 | 15,000 | -0.6 |
04/11/2019 |
33.04
|
20 | 32.87 | 33.04 | 33.04 | 0 | 0 | 0 |
01/11/2019 |
32.87
|
18,920 | 33.21 | 33.21 | 32.24 | 0 | 15,000 | -0.6 |
31/10/2019 |
33.21
|
20,640 | 33.29 | 33.29 | 32.24 | 0 | 15,000 | -0.6 |
30/10/2019 |
33.29
|
7,550 | 33.29 | 33.88 | 32.70 | 20 | 0 | 0.0 |
29/10/2019 |
33.29
|
44,560 | 32.28 | 33.29 | 32.45 | 0 | 0 | 0 |
28/10/2019 |
32.28
|
3,010 | 32.87 | 32.87 | 32.28 | 0 | 0 | 0 |
25/10/2019 |
32.87
|
4,110 | 32.87 | 32.87 | 32.28 | 0 | 0 | 0 |
24/10/2019 |
32.87
|
630 | 32.45 | 33.12 | 32.87 | 0 | 0 | 0 |
23/10/2019 |
32.45
|
15,150 | 32.07 | 32.87 | 31.77 | 0 | 0 | 0 |
22/10/2019 |
32.07
|
320 | 32.70 | 32.87 | 32.07 | 0 | 0 | 0 |
21/10/2019 |
32.70
|
17,990 | 32.83 | 32.83 | 32.19 | 0 | 14,460 | -0.6 |
18/10/2019 |
32.83
|
3,650 | 32.19 | 32.87 | 32.19 | 0 | 1,500 | -0.1 |
17/10/2019 |
32.19
|
53,110 | 32.87 | 33.71 | 32.19 | 0 | 20,540 | -0.8 |
16/10/2019 |
32.87
|
15,450 | 32.78 | 32.87 | 32.45 | 0 | 0 | 0 |
15/10/2019 |
32.78
|
53,100 | 32.28 | 32.87 | 32.03 | 0 | 0 | 0 |
14/10/2019 |
32.28
|
18,920 | 32.28 | 32.87 | 32.19 | 0 | 0 | 0 |
11/10/2019 |
32.28
|
5,810 | 32.36 | 32.36 | 31.35 | 0 | 0 | 0 |
10/10/2019 |
32.36
|
0 | 32.36 | 32.36 | 32.36 | 0 | 0 | 0 |
09/10/2019 |
32.36
|
580 | 32.03 | 32.45 | 31.52 | 0 | 0 | 0 |
08/10/2019 |
32.03
|
27,460 | 32.03 | 32.03 | 31.94 | 0 | 0 | 0 |
07/10/2019 |
32.03
|
6,970 | 31.94 | 32.03 | 31.18 | 0 | 0 | 0 |
04/10/2019 |
31.94
|
41,060 | 31.60 | 32.45 | 31.65 | 0 | 0 | 0 |
03/10/2019 |
31.60
|
820 | 32.03 | 32.45 | 31.60 | 0 | 0 | 0 |
02/10/2019 |
32.03
|
41,170 | 32.03 | 32.45 | 31.94 | 0 | 2,380 | -0.1 |
01/10/2019 |
32.03
|
6,380 | 31.18 | 32.03 | 30.34 | 0 | 0 | 0 |
30/09/2019 |
31.18
|
2,830 | 31.18 | 32.03 | 31.18 | 0 | 0 | 0 |
27/09/2019 |
31.18
|
30,000 | 30.72 | 31.60 | 31.01 | 0 | 0 | 0 |
26/09/2019 |
30.72
|
9,450 | 30.59 | 30.72 | 30.34 | 0 | 0 | 0 |
25/09/2019 |
30.59
|
20,100 | 30.26 | 30.85 | 29.92 | 0 | 0 | 0 |
24/09/2019 |
30.26
|
58,070 | 29.75 | 30.26 | 28.23 | 0 | 0 | 0 |
23/09/2019 |
29.75
|
1,610 | 29.79 | 29.79 | 29.50 | 0 | 0 | 0 |
20/09/2019 |
29.79
|
10 | 29.88 | 29.88 | 29.79 | 0 | 0 | 0 |
19/09/2019 |
29.88
|
7,810 | 29.79 | 29.92 | 29.54 | 0 | 0 | 0 |
18/09/2019 |
29.79
|
1,730 | 30.05 | 30.05 | 29.16 | 0 | 0 | 0 |
17/09/2019 |
30.05
|
191,540 | 30.09 | 30.09 | 29.50 | 0 | 0 | 0 |
16/09/2019 |
30.09
|
5,940 | 30.26 | 30.26 | 29.50 | 0 | 0 | 0 |
13/09/2019 |
30.26
|
252,040 | 29.50 | 30.76 | 29.92 | 0 | 0 | 0 |
12/09/2019 |
29.50
|
61,520 | 28.99 | 30.34 | 28.74 | 0 | 140 | -0.0 |
11/09/2019 |
28.99
|
47,530 | 29.08 | 30.00 | 28.57 | 0 | 0 | 0 |
10/09/2019 |
29.08
|
68,230 | 29.50 | 30.21 | 28.65 | 0 | 0 | 0 |
09/09/2019 |
29.50
|
80,940 | 30.09 | 31.60 | 29.08 | 0 | 0 | 0 |
06/09/2019 |
30.09
|
40,200 | 29.50 | 30.76 | 29.50 | 0 | 0 | 0 |
05/09/2019 |
29.50
|
332,740 | 30.34 | 31.10 | 29.50 | 0 | 0 | 0 |
04/09/2019 |
30.34
|
223,440 | 30.93 | 31.18 | 28.78 | 0 | 0 | 0 |
03/09/2019 |
30.93
|
8,300 | 31.01 | 31.81 | 30.64 | 0 | 0 | 0 |
30/08/2019 |
31.01
|
36,190 | 30.68 | 31.90 | 30.47 | 0 | 0 | 0 |
29/08/2019 |
30.68
|
63,280 | 30.42 | 32.03 | 30.42 | 0 | 300 | -0.0 |
28/08/2019 |
30.42
|
53,000 | 30.97 | 31.77 | 29.92 | 0 | 0 | 0 |
27/08/2019 |
30.97
|
46,460 | 31.10 | 31.35 | 30.85 | 0 | 0 | 0 |
26/08/2019 |
31.10
|
19,890 | 32.03 | 32.24 | 31.10 | 0 | 0 | 0 |
23/08/2019 |
32.03
|
31,090 | 32.53 | 32.53 | 31.77 | 0 | 0 | 0 |
22/08/2019 |
32.53
|
21,120 | 32.28 | 33.63 | 32.45 | 140 | 0 | 0.0 |
21/08/2019 |
32.28
|
17,490 | 32.19 | 32.87 | 32.19 | 0 | 0 | 0 |
20/08/2019 |
32.19
|
23,870 | 32.53 | 32.87 | 32.07 | 0 | 0 | 0 |
19/08/2019 |
32.53
|
51,960 | 32.49 | 32.95 | 32.03 | 0 | 0 | 0 |
16/08/2019 |
32.49
|
62,820 | 32.24 | 32.62 | 32.03 | 0 | 0 | 0 |
15/08/2019 |
32.24
|
59,390 | 32.03 | 32.36 | 30.51 | 0 | 0 | 0 |
14/08/2019 |
32.03
|
136,660 | 32.57 | 32.87 | 31.65 | 0 | 10,000 | -0.4 |
13/08/2019 |
32.57
|
186,290 | 33.71 | 33.71 | 31.35 | 0 | 3,500 | -0.1 |
12/08/2019 |
33.71
|
75,040 | 34.85 | 35.35 | 33.21 | 0 | 0 | 0 |
09/08/2019 |
34.85
|
32,370 | 35.19 | 35.78 | 34.13 | 0 | 0 | 0 |
08/08/2019 |
35.19
|
69,470 | 34.13 | 35.57 | 33.71 | 0 | 13,750 | -0.6 |
07/08/2019 |
34.13
|
139,410 | 34.60 | 35.40 | 33.04 | 0 | 16,270 | -0.7 |
06/08/2019 |
34.60
|
226,170 | 35.06 | 37.42 | 34.47 | 1,750 | 15,000 | -0.6 |
05/08/2019 |
35.06
|
73,080 | 32.99 | 35.06 | 33.80 | 1,250 | 0 | 0.1 |
02/08/2019 |
32.99
|
182,980 | 30.85 | 32.99 | 30.68 | 600 | 10 | 0.0 |
01/08/2019 |
30.85
|
104,940 | 28.91 | 30.93 | 27.85 | 0 | 0 | 0 |
31/07/2019 |
28.91
|
111,860 | 27.22 | 29.08 | 27.18 | 20 | 0 | 0.0 |
30/07/2019 |
27.22
|
6,780 | 27.39 | 27.39 | 27.14 | 0 | 0 | 0 |
29/07/2019 |
27.39
|
61,290 | 27.14 | 27.39 | 26.97 | 1,000 | 0 | 0.0 |
26/07/2019 |
27.14
|
18,180 | 27.05 | 27.14 | 26.80 | 20 | 0 | 0.0 |
25/07/2019 |
27.05
|
51,520 | 27.05 | 27.05 | 26.80 | 3,600 | 0 | 0.1 |
24/07/2019 |
27.05
|
60,510 | 26.97 | 27.22 | 26.38 | 0 | 30 | -0.0 |
23/07/2019 |
26.97
|
97,030 | 26.29 | 27.14 | 26.29 | 3,800 | 0 | 0.1 |
22/07/2019 |
26.29
|
62,580 | 26.76 | 26.80 | 26.29 | 3,700 | 0 | 0.1 |
19/07/2019 |
26.76
|
36,840 | 26.67 | 27.22 | 26.72 | 0 | 0 | 0 |
18/07/2019 |
26.67
|
84,000 | 26.21 | 26.97 | 26.04 | 3,700 | 0 | 0.1 |
17/07/2019 |
26.21
|
19,090 | 26.21 | 26.21 | 26.13 | 0 | 0 | 0 |
16/07/2019 |
26.21
|
41,720 | 26.13 | 26.21 | 25.87 | 0 | 0 | 0 |
15/07/2019 |
26.13
|
82,070 | 26.04 | 26.38 | 25.70 | 3,070 | 0 | 0.1 |
12/07/2019 |
26.04
|
26,490 | 26.13 | 26.29 | 25.70 | 3,800 | 0 | 0.1 |
11/07/2019 |
26.13
|
18,110 | 26.13 | 26.63 | 26.13 | 3,800 | 0 | 0.1 |
10/07/2019 |
26.13
|
31,840 | 26.13 | 26.97 | 26.13 | 0 | 0 | 0 |
09/07/2019 |
26.13
|
50,760 | 25.87 | 26.55 | 25.45 | 0 | 0 | 0 |
08/07/2019 |
25.87
|
13,180 | 26.13 | 26.13 | 25.62 | 3,800 | 0 | 0.1 |
05/07/2019 |
26.13
|
26,660 | 26.17 | 26.17 | 25.96 | 0 | 0 | 0 |