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) |
0.50 | 1.33% | 64,600 | -600 | -0.0 |
37.20
38.35
38
|
2 tháng
(2024-07-22) |
-1 | -2.56% | 146,200 | -700 | -0.0 |
36.80
39
38
|
3 tháng
(2024-06-24) |
-1.90 | -4.76% | 170,100 | -700 | -0.0 |
36.80
39.90
38
|
6 tháng
(2024-03-25) |
-0.70 | -1.81% | 352,500 | -2,500 | -0.1 |
36.80
40.65
38
|
12 tháng
(2023-09-26) |
5.50 | 16.92% | 846,900 | -32,800 | -1.1 |
31.35
40.65
38
|
24 tháng
(2022-10-03) |
-3 | -7.32% | 1,348,500 | -58,710 | -6.1 |
31.35
43.80
38
|
36 tháng
(2021-10-06) |
-18.47 | -32.71% | 2,866,500 | -1,112,650 | -2,680.3 |
31.35
58.93
38
|
60 tháng
(2019-10-17) |
10.25 | 36.93% | 8,479,890 | -905,020 | -2,667.7 |
26.70
63.18
38
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2019 |
28.17
|
720 | 28.17 | 28.77 | 28.17 | 720 | 0 | 0.0 |
28/11/2019 |
28.17
|
330 | 28.40 | 28.55 | 28.02 | 110 | 210 | -0.0 |
27/11/2019 |
28.40
|
330 | 28.62 | 30.40 | 28.02 | 220 | 110 | 0.0 |
26/11/2019 |
28.62
|
40 | 28.62 | 28.62 | 28.62 | 40 | 0 | 0.0 |
25/11/2019 |
28.62
|
50 | 28.62 | 28.62 | 28.62 | 50 | 10 | 0.0 |
22/11/2019 |
28.62
|
160 | 28.24 | 28.62 | 28.62 | 160 | 0 | 0.0 |
21/11/2019 |
28.24
|
0 | 28.24 | 28.24 | 28.24 | 0 | 0 | 0 |
20/11/2019 |
28.24
|
80 | 28.28 | 28.28 | 27.34 | 70 | 0 | 0.0 |
19/11/2019 |
28.28
|
110 | 28.70 | 28.70 | 27.64 | 100 | 0 | 0.0 |
18/11/2019 |
28.70
|
60 | 28.17 | 28.70 | 28.70 | 60 | 0 | 0.0 |
15/11/2019 |
28.17
|
1,080 | 28.28 | 29.83 | 27.26 | 80 | 0 | 0.0 |
14/11/2019 |
28.28
|
2,130 | 27.64 | 28.32 | 27.26 | 1,500 | 0 | 0.1 |
13/11/2019 |
27.64
|
60 | 27.64 | 28.70 | 26.96 | 20 | 0 | 0.0 |
12/11/2019 |
27.64
|
8,960 | 28.93 | 28.93 | 27.26 | 3,220 | 1,010 | 0.1 |
11/11/2019 |
28.93
|
40 | 28.02 | 28.93 | 28.93 | 40 | 0 | 0.0 |
08/11/2019 |
28.02
|
1,080 | 28.24 | 29.68 | 27.45 | 30 | 0 | 0.0 |
07/11/2019 |
28.24
|
1,380 | 28.96 | 29.23 | 27.64 | 80 | 110 | -0.0 |
06/11/2019 |
28.96
|
450 | 28.43 | 29.15 | 27.68 | 20 | 0 | 0.0 |
05/11/2019 |
28.43
|
4,600 | 29.42 | 29.42 | 27.64 | 340 | 0 | 0.0 |
04/11/2019 |
29.42
|
2,660 | 29.46 | 29.68 | 27.75 | 110 | 0 | 0.0 |
01/11/2019 |
29.46
|
180 | 28.77 | 29.91 | 27.90 | 170 | 0 | 0.0 |
31/10/2019 |
28.77
|
1,560 | 28.17 | 29.53 | 28.02 | 60 | 0 | 0.0 |
30/10/2019 |
28.17
|
2,760 | 28.13 | 29.99 | 28.17 | 1,160 | 1,120 | 0.0 |
29/10/2019 |
28.13
|
60 | 29.80 | 30.06 | 28.13 | 40 | 0 | 0.0 |
28/10/2019 |
29.80
|
70 | 28.02 | 29.91 | 29.80 | 10 | 0 | 0.0 |
25/10/2019 |
28.02
|
2,200 | 29.91 | 30.21 | 28.02 | 20 | 0 | 0.0 |
24/10/2019 |
29.91
|
1,320 | 30.29 | 30.29 | 28.17 | 1,020 | 0 | 0.0 |
23/10/2019 |
30.29
|
1,740 | 31.05 | 31.05 | 28.89 | 1,040 | 0 | 0.0 |
22/10/2019 |
31.05
|
5,220 | 29.46 | 31.05 | 29.49 | 5,200 | 200 | 0.2 |
21/10/2019 |
29.46
|
3,210 | 27.75 | 29.61 | 27.98 | 3,210 | 1,960 | 0.0 |
18/10/2019 |
27.75
|
570 | 27.75 | 27.75 | 27.26 | 160 | 0 | 0.0 |
17/10/2019 |
27.75
|
210 | 27.75 | 27.75 | 26.92 | 160 | 0 | 0.0 |
16/10/2019 |
27.75
|
90 | 27.98 | 27.98 | 26.65 | 80 | 0 | 0.0 |
15/10/2019 |
27.98
|
150 | 28.02 | 28.02 | 27.98 | 140 | 0 | 0.0 |
14/10/2019 |
28.02
|
0 | 28.02 | 28.02 | 28.02 | 0 | 0 | 0 |
11/10/2019 |
28.02
|
650 | 28.51 | 28.66 | 27.34 | 110 | 0 | 0.0 |
10/10/2019 |
28.51
|
550 | 28.55 | 28.55 | 28.51 | 530 | 0 | 0.0 |
09/10/2019 |
28.55
|
150 | 28.58 | 28.58 | 28.55 | 50 | 0 | 0.0 |
08/10/2019 |
28.58
|
570 | 28.58 | 28.58 | 28.58 | 570 | 0 | 0.0 |
07/10/2019 |
28.58
|
50 | 28.58 | 28.58 | 28.58 | 50 | 0 | 0.0 |
04/10/2019 |
28.58
|
50 | 28.02 | 28.58 | 27.11 | 30 | 0 | 0.0 |
03/10/2019 |
28.02
|
580 | 28.43 | 28.62 | 28.02 | 80 | 0 | 0.0 |
02/10/2019 |
28.43
|
130 | 28.66 | 28.66 | 27.64 | 110 | 0 | 0.0 |
01/10/2019 |
28.66
|
130 | 27.49 | 28.77 | 28.66 | 130 | 0 | 0.0 |
30/09/2019 |
27.49
|
13,660 | 27.49 | 29.00 | 27.49 | 11,280 | 12,870 | -0.1 |
27/09/2019 |
27.49
|
15,430 | 29.15 | 29.15 | 27.15 | 10,880 | 15,290 | -0.2 |
26/09/2019 |
29.15
|
230 | 29.53 | 29.53 | 28.40 | 230 | 0 | 0.0 |
25/09/2019 |
29.53
|
670 | 29.53 | 29.53 | 28.13 | 600 | 0 | 0.0 |
24/09/2019 |
29.53
|
400 | 28.05 | 29.53 | 29.08 | 400 | 100 | 0.0 |
23/09/2019 |
28.05
|
1,330 | 28.05 | 28.05 | 28.05 | 10 | 1,330 | -0.0 |
20/09/2019 |
28.05
|
2,470 | 29.46 | 30.25 | 28.05 | 1,870 | 0 | 0.1 |
19/09/2019 |
29.46
|
680 | 29.76 | 29.76 | 28.40 | 480 | 0 | 0.0 |
18/09/2019 |
29.76
|
50 | 29.76 | 29.76 | 29.76 | 50 | 0 | 0.0 |
17/09/2019 |
29.76
|
180 | 29.49 | 29.76 | 29.76 | 180 | 0 | 0.0 |
16/09/2019 |
29.49
|
1,640 | 29.72 | 29.72 | 28.40 | 340 | 0 | 0.0 |
13/09/2019 |
29.72
|
1,250 | 29.76 | 29.76 | 29.53 | 1,200 | 0 | 0.0 |
12/09/2019 |
29.76
|
990 | 29.83 | 29.83 | 28.02 | 490 | 0 | 0.0 |
11/09/2019 |
29.83
|
0 | 29.83 | 29.83 | 29.83 | 0 | 0 | 0 |
10/09/2019 |
29.83
|
2,530 | 30.29 | 30.29 | 28.40 | 1,260 | 0 | 0.0 |
09/09/2019 |
30.29
|
3,430 | 30.89 | 30.89 | 28.77 | 400 | 0 | 0.0 |
06/09/2019 |
30.89
|
1,370 | 31.05 | 31.05 | 29.80 | 820 | 70 | 0.0 |
05/09/2019 |
31.05
|
550 | 31.05 | 31.42 | 30.29 | 50 | 0 | 0.0 |
04/09/2019 |
31.05
|
20,640 | 29.23 | 31.23 | 28.02 | 20,640 | 5,150 | 0.6 |
03/09/2019 |
29.23
|
1,030 | 29.23 | 29.23 | 27.26 | 530 | 0 | 0.0 |
30/08/2019 |
29.23
|
15,310 | 27.87 | 29.53 | 27.79 | 14,580 | 1,480 | 0.5 |
29/08/2019 |
27.87
|
540 | 27.64 | 27.87 | 27.87 | 530 | 20 | 0.0 |
28/08/2019 |
27.64
|
1,780 | 26.73 | 27.64 | 27.22 | 1,770 | 570 | 0.0 |
27/08/2019 |
26.73
|
780 | 27.94 | 27.94 | 26.50 | 360 | 200 | 0.0 |
26/08/2019 |
27.94
|
170 | 27.98 | 27.98 | 27.34 | 60 | 0 | 0.0 |
23/08/2019 |
27.98
|
1,150 | 28.02 | 28.55 | 26.65 | 640 | 0 | 0.0 |
22/08/2019 |
28.02
|
5,360 | 26.65 | 28.02 | 26.62 | 5,360 | 210 | 0.2 |
21/08/2019 |
26.65
|
1,730 | 26.65 | 26.65 | 26.35 | 1,070 | 0 | 0.0 |
20/08/2019 |
26.65
|
270 | 26.65 | 26.84 | 26.65 | 60 | 0 | 0.0 |
19/08/2019 |
26.65
|
20 | 27.03 | 27.03 | 26.16 | 10 | 0 | 0.0 |
16/08/2019 |
27.03
|
1,380 | 27.03 | 27.03 | 25.74 | 180 | 30 | 0.0 |
15/08/2019 |
27.03
|
3,360 | 26.88 | 27.03 | 25.93 | 2,490 | 0 | 0.1 |
14/08/2019 |
26.88
|
2,370 | 27.11 | 27.11 | 25.74 | 600 | 0 | 0.0 |
13/08/2019 |
27.11
|
490 | 27.15 | 27.15 | 26.16 | 90 | 0 | 0.0 |
12/08/2019 |
27.15
|
720 | 26.77 | 27.34 | 26.20 | 480 | 0 | 0.0 |
09/08/2019 |
26.77
|
2,160 | 26.50 | 26.80 | 26.12 | 310 | 0 | 0.0 |
08/08/2019 |
26.50
|
4,050 | 26.39 | 26.88 | 26.39 | 40 | 0 | 0.0 |
07/08/2019 |
26.39
|
2,010 | 26.43 | 26.46 | 26.12 | 70 | 0 | 0.0 |
06/08/2019 |
26.43
|
14,070 | 27.11 | 27.11 | 25.59 | 100 | 2,000 | -0.1 |
05/08/2019 |
27.11
|
370 | 27.15 | 27.49 | 27.11 | 270 | 0 | 0.0 |
02/08/2019 |
27.15
|
9,030 | 26.05 | 27.22 | 25.78 | 130 | 0 | 0.0 |
01/08/2019 |
26.05
|
1,320 | 26.99 | 26.99 | 25.90 | 90 | 0 | 0.0 |
31/07/2019 |
26.99
|
4,570 | 27.03 | 27.03 | 25.78 | 2,270 | 0 | 0.1 |
30/07/2019 |
27.03
|
910 | 27.11 | 27.26 | 27.03 | 10 | 0 | 0.0 |
29/07/2019 |
27.11
|
970 | 27.49 | 27.56 | 25.74 | 130 | 10 | 0.0 |
26/07/2019 |
27.49
|
160 | 27.22 | 27.49 | 27.49 | 160 | 0 | 0.0 |
25/07/2019 |
27.22
|
10,860 | 27.56 | 27.56 | 25.74 | 750 | 6,630 | -0.2 |
24/07/2019 |
27.56
|
4,110 | 26.58 | 27.79 | 25.63 | 610 | 0 | 0.0 |
23/07/2019 |
26.58
|
750 | 25.93 | 26.58 | 26.43 | 40 | 0 | 0.0 |
22/07/2019 |
25.93
|
15,100 | 27.87 | 27.87 | 25.93 | 8,370 | 0 | 0.3 |
19/07/2019 |
27.87
|
110 | 27.98 | 27.98 | 26.50 | 110 | 0 | 0.0 |
18/07/2019 |
27.98
|
1,380 | 27.64 | 27.98 | 26.58 | 370 | 0 | 0.0 |
17/07/2019 |
27.64
|
440 | 27.18 | 27.64 | 26.96 | 440 | 0 | 0.0 |
16/07/2019 |
27.18
|
4,350 | 26.09 | 27.18 | 26.09 | 4,350 | 3,100 | 0.0 |
15/07/2019 |
26.09
|
480 | 26.09 | 26.80 | 25.37 | 340 | 0 | 0.0 |
12/07/2019 |
26.09
|
960 | 26.84 | 27.18 | 24.99 | 50 | 10 | 0.0 |