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) |
-1.35 | -3.43% | 35,700 | 3,909 | 0.2 |
38
39.35
38
|
2 tháng
(2024-07-22) |
0.96 | 2.60% | 67,400 | 3,309 | 0.1 |
36.56
39.40
38
|
3 tháng
(2024-06-21) |
0.48 | 1.28% | 99,800 | 4,709 | 0.2 |
36.56
39.40
38
|
6 tháng
(2024-03-25) |
0.48 | 1.28% | 290,600 | -17,600 | -0.7 |
35.50
39.49
38
|
12 tháng
(2023-09-25) |
-1.11 | -2.85% | 653,700 | -14,120 | -0.5 |
35.50
40.89
38
|
24 tháng
(2022-09-30) |
-9.66 | -20.28% | 1,384,500 | -46,690 | -1.3 |
35.50
47.66
38
|
36 tháng
(2021-10-05) |
-17.75 | -31.83% | 2,091,200 | -57,960 | -3.0 |
35.50
57.57
38
|
60 tháng
(2019-10-16) |
-28.81 | -43.12% | 5,219,720 | -515,310 | -27.4 |
35.50
73.69
38
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/07/2019 |
74.64
|
140 | 74.64 | 74.64 | 69.86 | 0 | 0 | 0 |
08/07/2019 |
74.64
|
30 | 74.64 | 74.64 | 74.64 | 20 | 30 | -0.0 |
05/07/2019 |
74.64
|
110 | 75.37 | 75.37 | 74.64 | 0 | 0 | 0 |
04/07/2019 |
75.37
|
100 | 75.37 | 75.37 | 75.37 | 0 | 0 | 0 |
03/07/2019 |
75.37
|
0 | 75.37 | 75.37 | 75.37 | 0 | 0 | 0 |
02/07/2019 |
75.37
|
450 | 75.46 | 75.46 | 73.83 | 0 | 0 | 0 |
01/07/2019 |
75.46
|
250 | 77.08 | 77.08 | 71.80 | 0 | 0 | 0 |
28/06/2019 |
77.08
|
110 | 72.05 | 77.08 | 71.97 | 0 | 0 | 0 |
27/06/2019 |
72.05
|
160 | 72.21 | 72.21 | 67.99 | 0 | 0 | 0 |
26/06/2019 |
72.21
|
1,050 | 73.02 | 73.02 | 72.21 | 0 | 0 | 0 |
25/06/2019 |
73.02
|
20 | 75.21 | 75.21 | 73.02 | 0 | 0 | 0 |
24/06/2019 |
75.21
|
1,090 | 76.27 | 76.27 | 75.21 | 0 | 0 | 0 |
21/06/2019 |
76.27
|
30 | 74.64 | 76.27 | 76.27 | 0 | 0 | 0 |
20/06/2019 |
74.64
|
1,430 | 75.62 | 77.08 | 74.64 | 0 | 0 | 0 |
19/06/2019 |
75.62
|
90 | 79.51 | 79.51 | 75.62 | 0 | 0 | 0 |
18/06/2019 |
79.51
|
2,070 | 80.97 | 80.97 | 78.70 | 0 | 0 | 0 |
17/06/2019 |
80.97
|
10 | 81.13 | 81.13 | 80.97 | 0 | 0 | 0 |
14/06/2019 |
81.13
|
1,050 | 81.95 | 81.95 | 76.27 | 0 | 0 | 0 |
13/06/2019 |
81.95
|
0 | 81.95 | 81.95 | 81.95 | 0 | 0 | 0 |
12/06/2019 |
81.95
|
9,790 | 82.60 | 82.60 | 81.86 | 0 | 0 | 0 |
11/06/2019 |
82.60
|
530 | 79.51 | 82.76 | 82.60 | 0 | 0 | 0 |
10/06/2019 |
79.51
|
600 | 78.70 | 79.51 | 79.11 | 0 | 400 | -0.0 |
07/06/2019 |
78.70
|
200 | 83.57 | 83.57 | 78.70 | 0 | 0 | 0 |
06/06/2019 |
83.57
|
5,110 | 80.40 | 83.57 | 80.40 | 0 | 0 | 0 |
05/06/2019 |
80.40
|
7,500 | 83.41 | 83.41 | 80.40 | 0 | 0 | 0 |
04/06/2019 |
83.41
|
28,310 | 80.32 | 83.57 | 74.72 | 10,000 | 10 | 1.0 |
03/06/2019 |
80.32
|
8,790 | 79.51 | 80.32 | 79.51 | 7,520 | 0 | 0.7 |
31/05/2019 |
79.51
|
9,680 | 80.32 | 80.40 | 79.51 | 0 | 0 | 0 |
30/05/2019 |
80.32
|
2,050 | 80.32 | 80.32 | 79.51 | 0 | 0 | 0 |
29/05/2019 |
80.32
|
5,090 | 86.33 | 86.33 | 80.32 | 0 | 300 | -0.0 |
28/05/2019 |
86.33
|
600 | 84.06 | 88.84 | 83.57 | 0 | 0 | 0 |
27/05/2019 |
84.06
|
1,840 | 85.19 | 85.19 | 80.32 | 10 | 0 | 0.0 |
24/05/2019 |
85.19
|
2,810 | 88.44 | 88.44 | 82.27 | 0 | 0 | 0 |
23/05/2019 |
88.44
|
620 | 87.71 | 89.17 | 86.81 | 100 | 0 | 0.0 |
22/05/2019 |
87.71
|
4,190 | 85.03 | 90.95 | 87.22 | 100 | 10 | 0.0 |
21/05/2019 |
85.03
|
9,540 | 79.51 | 85.03 | 82.60 | 100 | 1,170 | -0.1 |
20/05/2019 |
79.51
|
6,530 | 75.62 | 79.51 | 75.62 | 0 | 0 | 0 |
17/05/2019 |
75.62
|
7,760 | 75.13 | 80.24 | 75.46 | 410 | 540 | -0.0 |
16/05/2019 |
75.13
|
3,250 | 72.21 | 75.13 | 72.29 | 0 | 0 | 0 |
15/05/2019 |
72.21
|
3,000 | 68.96 | 72.21 | 69.78 | 210 | 0 | 0.0 |
14/05/2019 |
68.96
|
650 | 68.96 | 68.96 | 68.15 | 0 | 20 | -0.0 |
13/05/2019 |
68.96
|
1,740 | 68.72 | 69.78 | 68.15 | 10 | 30 | -0.0 |
10/05/2019 |
68.72
|
1,870 | 68.15 | 69.78 | 68.15 | 10 | 0 | 0.0 |
09/05/2019 |
68.15
|
2,500 | 68.15 | 68.15 | 64.91 | 770 | 700 | 0.0 |
08/05/2019 |
68.15
|
4,330 | 68.15 | 68.15 | 66.45 | 10 | 0 | 0.0 |
07/05/2019 |
68.15
|
900 | 67.34 | 68.15 | 66.53 | 40 | 0 | 0.0 |
06/05/2019 |
67.34
|
630 | 66.53 | 67.34 | 66.21 | 30 | 0 | 0.0 |
03/05/2019 |
66.53
|
30 | 66.53 | 67.26 | 66.53 | 20 | 0 | 0.0 |
02/05/2019 |
66.53
|
40 | 66.53 | 68.07 | 66.53 | 0 | 0 | 0 |
26/04/2019 |
66.53
|
920 | 66.53 | 66.53 | 64.91 | 0 | 0 | 0 |
25/04/2019 |
66.53
|
170 | 66.53 | 66.53 | 66.53 | 0 | 0 | 0 |
24/04/2019 |
66.53
|
410 | 66.12 | 66.53 | 66.12 | 0 | 250 | -0.0 |
23/04/2019 |
66.12
|
710 | 64.99 | 66.12 | 66.12 | 10 | 0 | 0.0 |
22/04/2019 |
64.99
|
5,310 | 66.45 | 66.53 | 64.99 | 0 | 0 | 0 |
19/04/2019 |
66.45
|
0 | 66.45 | 66.45 | 66.45 | 0 | 0 | 0 |
18/04/2019 |
66.45
|
2,150 | 66.45 | 66.53 | 66.45 | 0 | 0 | 0 |
17/04/2019 |
66.45
|
590 | 66.85 | 66.85 | 65.31 | 10 | 20 | -0.0 |
16/04/2019 |
66.85
|
0 | 66.85 | 66.85 | 66.85 | 0 | 0 | 0 |
12/04/2019 |
66.85
|
10 | 66.12 | 66.85 | 66.85 | 0 | 0 | 0 |
11/04/2019 |
66.12
|
290 | 66.69 | 66.69 | 66.12 | 0 | 0 | 0 |
10/04/2019 |
66.69
|
830 | 66.53 | 66.69 | 66.12 | 0 | 0 | 0 |
09/04/2019 |
66.53
|
1,200 | 66.85 | 66.85 | 66.45 | 0 | 0 | 0 |
08/04/2019 |
66.85
|
100 | 66.53 | 66.85 | 66.85 | 100 | 0 | 0.0 |
05/04/2019 |
66.53
|
1,470 | 65.72 | 66.53 | 66.53 | 0 | 0 | 0 |
04/04/2019 |
65.72
|
1,510 | 66.53 | 66.94 | 65.31 | 0 | 0 | 0 |
03/04/2019 |
66.53
|
1,340 | 67.26 | 67.26 | 66.53 | 0 | 0 | 0 |
02/04/2019 |
67.26
|
600 | 66.94 | 67.26 | 66.53 | 0 | 0 | 0 |
01/04/2019 |
66.94
|
410 | 66.53 | 67.50 | 66.53 | 0 | 0 | 0 |
29/03/2019 |
66.53
|
70 | 67.59 | 67.59 | 66.53 | 0 | 0 | 0 |
28/03/2019 |
67.59
|
590 | 65.80 | 67.75 | 65.96 | 0 | 0 | 0 |
27/03/2019 |
65.80
|
870 | 66.53 | 66.53 | 65.80 | 0 | 0 | 0 |
26/03/2019 |
66.53
|
2,390 | 66.53 | 67.26 | 66.53 | 0 | 0 | 0 |
25/03/2019 |
66.53
|
1,870 | 66.61 | 66.61 | 64.99 | 0 | 0 | 0 |
22/03/2019 |
66.61
|
1,120 | 66.53 | 66.61 | 64.99 | 0 | 260 | -0.0 |
21/03/2019 |
66.53
|
50 | 66.53 | 66.53 | 66.53 | 0 | 0 | 0 |
20/03/2019 |
66.53
|
460 | 66.94 | 67.26 | 66.53 | 120 | 0 | 0.0 |
19/03/2019 |
66.94
|
2,130 | 66.53 | 67.26 | 66.53 | 0 | 0 | 0 |
18/03/2019 |
66.53
|
4,090 | 65.15 | 66.69 | 66.53 | 500 | 0 | 0.0 |
15/03/2019 |
65.15
|
400 | 66.53 | 66.77 | 65.15 | 0 | 0 | 0 |
14/03/2019 |
66.53
|
5,130 | 66.53 | 66.53 | 64.75 | 0 | 0 | 0 |
13/03/2019 |
66.53
|
2,650 | 66.77 | 66.77 | 64.91 | 0 | 0 | 0 |
12/03/2019 |
66.77
|
3,230 | 67.26 | 67.26 | 66.21 | 400 | 0 | 0.0 |
11/03/2019 |
67.26
|
8,710 | 64.66 | 67.34 | 64.58 | 300 | 0 | 0.0 |
08/03/2019 |
64.66
|
2,130 | 65.31 | 65.31 | 64.50 | 1,000 | 0 | 0.1 |
07/03/2019 |
65.31
|
790 | 65.39 | 65.39 | 64.91 | 100 | 0 | 0.0 |
06/03/2019 |
65.39
|
1,330 | 65.64 | 65.64 | 64.58 | 270 | 0 | 0.0 |
05/03/2019 |
65.64
|
1,430 | 64.91 | 65.64 | 64.83 | 0 | 0 | 0 |
04/03/2019 |
64.91
|
870 | 64.91 | 64.91 | 64.50 | 200 | 0 | 0.0 |
01/03/2019 |
64.91
|
730 | 64.83 | 66.12 | 64.50 | 0 | 360 | -0.0 |
28/02/2019 |
64.83
|
580 | 64.50 | 64.91 | 64.58 | 0 | 220 | -0.0 |
27/02/2019 |
64.50
|
470 | 64.91 | 64.91 | 64.50 | 0 | 400 | -0.0 |
26/02/2019 |
64.91
|
60 | 64.99 | 64.99 | 64.91 | 0 | 50 | -0.0 |
25/02/2019 |
64.99
|
4,260 | 65.56 | 65.56 | 64.18 | 30 | 500 | -0.0 |
22/02/2019 |
65.56
|
1,190 | 65.56 | 65.56 | 65.56 | 0 | 0 | 0 |
21/02/2019 |
65.56
|
670 | 65.56 | 65.96 | 65.56 | 0 | 170 | -0.0 |
20/02/2019 |
65.56
|
530 | 65.72 | 66.53 | 65.56 | 0 | 0 | 0 |
19/02/2019 |
65.72
|
690 | 66.69 | 66.69 | 65.72 | 0 | 0 | 0 |
18/02/2019 |
66.69
|
1,780 | 67.02 | 67.02 | 64.91 | 0 | 10 | -0.0 |
15/02/2019 |
67.02
|
1,180 | 66.69 | 67.75 | 65.31 | 20 | 0 | 0.0 |
14/02/2019 |
66.69
|
80 | 66.69 | 67.99 | 66.69 | 0 | 0 | 0 |