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) |
8.65 | 21.28% | 1,900 | 0 | 0 |
38.70
49.30
49.30
|
2 tháng
(2024-07-22) |
6.75 | 15.86% | 55,400 | 0 | 0 |
38.70
49.30
49.30
|
3 tháng
(2024-06-24) |
2.50 | 5.34% | 81,600 | 0 | 0 |
38.70
49.30
49.30
|
6 tháng
(2024-03-25) |
1.20 | 2.49% | 199,000 | 0 | 0 |
38.70
51.20
49.30
|
12 tháng
(2023-09-26) |
-2.70 | -5.19% | 2,472,800 | -492 | -0.0 |
38.70
55
49.30
|
24 tháng
(2022-10-03) |
-7.36 | -13% | 3,592,600 | -11,049 | -3.3 |
38.70
61.64
49.30
|
36 tháng
(2021-10-06) |
-3.89 | -7.30% | 3,799,000 | -14,250 | -12.0 |
38.70
63.23
49.30
|
60 tháng
(2019-10-17) |
8.54 | 20.96% | 4,665,450 | -975,082 | -50.0 |
28.68
76.55
49.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
03/07/2019 |
37.78
|
0 | 37.78 | 37.78 | 37.78 | 0 | 0 | 0 |
02/07/2019 |
37.78
|
10 | 37.78 | 37.78 | 37.78 | 0 | 0 | 0 |
01/07/2019 |
37.78
|
60 | 37.78 | 37.78 | 37.78 | 0 | 0 | 0 |
28/06/2019 |
37.78
|
0 | 37.78 | 37.78 | 37.78 | 0 | 0 | 0 |
27/06/2019 |
37.78
|
290 | 38.27 | 38.27 | 37.78 | 0 | 0 | 0 |
26/06/2019 |
38.27
|
10 | 37.28 | 38.27 | 38.27 | 0 | 0 | 0 |
25/06/2019 |
37.28
|
0 | 37.28 | 37.28 | 37.28 | 0 | 0 | 0 |
24/06/2019 |
37.28
|
1,140 | 39.81 | 39.81 | 37.28 | 0 | 0 | 0 |
21/06/2019 |
39.81
|
0 | 39.81 | 39.81 | 39.81 | 0 | 0 | 0 |
20/06/2019 |
39.81
|
20 | 37.28 | 39.81 | 39.81 | 0 | 0 | 0 |
19/06/2019 |
37.28
|
2,000 | 36.29 | 37.28 | 37.28 | 0 | 0 | 0 |
18/06/2019 |
36.29
|
0 | 36.29 | 36.29 | 36.29 | 0 | 0 | 0 |
17/06/2019 |
36.29
|
0 | 36.29 | 36.29 | 36.29 | 0 | 0 | 0 |
14/06/2019 |
36.29
|
50 | 37.68 | 37.68 | 36.29 | 0 | 0 | 0 |
13/06/2019 |
37.68
|
0 | 37.68 | 37.68 | 37.68 | 0 | 0 | 0 |
12/06/2019 |
37.68
|
1,050 | 35.24 | 37.68 | 36.29 | 0 | 0 | 0 |
11/06/2019 |
35.24
|
100 | 37.78 | 37.78 | 35.19 | 0 | 0 | 0 |
10/06/2019 |
37.78
|
0 | 37.78 | 37.78 | 37.78 | 0 | 0 | 0 |
07/06/2019 |
37.78
|
0 | 37.78 | 37.78 | 37.78 | 0 | 0 | 0 |
06/06/2019 |
37.78
|
700 | 38.57 | 38.57 | 37.78 | 0 | 0 | 0 |
05/06/2019 |
38.57
|
0 | 38.57 | 38.57 | 38.57 | 0 | 0 | 0 |
04/06/2019 |
38.57
|
0 | 38.57 | 38.57 | 38.57 | 0 | 0 | 0 |
03/06/2019 |
38.57
|
1,000 | 41.31 | 41.31 | 38.57 | 0 | 0 | 0 |
31/05/2019 |
41.31
|
0 | 41.31 | 41.31 | 41.31 | 0 | 0 | 0 |
30/05/2019 |
41.31
|
10 | 39.71 | 41.31 | 41.31 | 0 | 0 | 0 |
29/05/2019 |
39.71
|
2,810 | 39.76 | 39.76 | 36.98 | 0 | 0 | 0 |
28/05/2019 |
39.76
|
0 | 39.76 | 39.76 | 39.76 | 0 | 0 | 0 |
27/05/2019 |
39.76
|
20 | 39.96 | 39.96 | 39.76 | 0 | 0 | 0 |
24/05/2019 |
39.96
|
1,010 | 37.58 | 39.96 | 37.48 | 0 | 0 | 0 |
23/05/2019 |
37.58
|
590 | 37.58 | 37.58 | 37.58 | 0 | 0 | 0 |
22/05/2019 |
37.58
|
510 | 37.28 | 37.78 | 37.28 | 0 | 230 | -0.0 |
21/05/2019 |
37.28
|
2,200 | 37.28 | 37.28 | 36.78 | 0 | 0 | 0 |
20/05/2019 |
37.28
|
0 | 37.28 | 37.28 | 37.28 | 0 | 0 | 0 |
17/05/2019 |
37.28
|
0 | 37.28 | 37.28 | 37.28 | 0 | 0 | 0 |
16/05/2019 |
37.28
|
0 | 37.28 | 37.28 | 37.28 | 0 | 0 | 0 |
15/05/2019 |
37.28
|
0 | 37.28 | 37.28 | 37.28 | 0 | 0 | 0 |
14/05/2019 |
37.28
|
0 | 37.28 | 37.28 | 37.28 | 0 | 0 | 0 |
13/05/2019 |
37.28
|
80 | 36.78 | 37.28 | 37.28 | 0 | 0 | 0 |
10/05/2019 |
36.78
|
280 | 37.28 | 37.28 | 36.78 | 0 | 0 | 0 |
09/05/2019 |
37.28
|
0 | 37.28 | 37.28 | 37.28 | 0 | 0 | 0 |
08/05/2019 |
37.28
|
0 | 37.28 | 37.28 | 37.28 | 0 | 0 | 0 |
07/05/2019 |
37.28
|
400 | 37.78 | 37.78 | 35.89 | 0 | 0 | 0 |
06/05/2019 |
37.78
|
0 | 37.78 | 37.78 | 37.78 | 0 | 0 | 0 |
03/05/2019 |
37.78
|
2,710 | 37.78 | 37.78 | 37.78 | 0 | 0 | 0 |
02/05/2019 |
37.78
|
1,770 | 37.78 | 37.78 | 37.78 | 0 | 0 | 0 |
26/04/2019 |
37.78
|
0 | 37.78 | 37.78 | 37.78 | 0 | 0 | 0 |
25/04/2019 |
37.78
|
0 | 37.78 | 37.78 | 37.78 | 0 | 0 | 0 |
24/04/2019 |
37.78
|
0 | 37.78 | 37.78 | 37.78 | 0 | 0 | 0 |
23/04/2019 |
37.78
|
770 | 37.78 | 37.78 | 37.78 | 0 | 0 | 0 |
22/04/2019 |
37.78
|
5,480 | 38.77 | 38.77 | 37.78 | 0 | 0 | 0 |
19/04/2019 |
38.77
|
2,000 | 38.77 | 38.77 | 38.77 | 0 | 0 | 0 |
18/04/2019 |
38.77
|
10 | 39.67 | 39.67 | 38.77 | 0 | 10 | -0.0 |
17/04/2019 |
39.67
|
910 | 38.77 | 39.67 | 38.77 | 0 | 0 | 0 |
16/04/2019 |
38.77
|
930 | 38.67 | 39.76 | 38.77 | 0 | 0 | 0 |
12/04/2019 |
38.67
|
1,800 | 39.17 | 39.17 | 38.67 | 0 | 0 | 0 |
11/04/2019 |
39.17
|
1,510 | 39.27 | 39.27 | 38.77 | 0 | 10 | -0.0 |
10/04/2019 |
39.27
|
1,000 | 39.76 | 39.76 | 39.27 | 0 | 0 | 0 |
09/04/2019 |
39.76
|
1,310 | 38.77 | 39.76 | 38.77 | 0 | 0 | 0 |
08/04/2019 |
38.77
|
160 | 39.67 | 39.67 | 38.77 | 0 | 0 | 0 |
05/04/2019 |
39.67
|
1,610 | 39.67 | 39.67 | 39.67 | 0 | 0 | 0 |
04/04/2019 |
39.67
|
1,000 | 38.37 | 39.67 | 39.67 | 0 | 0 | 0 |
03/04/2019 |
38.37
|
1,910 | 37.78 | 38.37 | 37.78 | 0 | 350 | -0.0 |
02/04/2019 |
37.78
|
4,160 | 39.76 | 39.76 | 37.78 | 0 | 0 | 0 |
01/04/2019 |
39.76
|
1,500 | 40.86 | 41.26 | 39.76 | 0 | 900 | -0.0 |
29/03/2019 |
40.86
|
1,110 | 43.74 | 43.74 | 40.76 | 0 | 500 | -0.0 |
28/03/2019 |
43.74
|
2,610 | 42.60 | 43.74 | 39.76 | 0 | 2,000 | -0.1 |
27/03/2019 |
42.60
|
6,070 | 45.78 | 47.72 | 42.60 | 30 | 2,180 | -0.1 |
26/03/2019 |
45.78
|
5,510 | 42.80 | 45.78 | 45.73 | 1,000 | 4,400 | -0.2 |
25/03/2019 |
42.80
|
32,010 | 40.16 | 42.95 | 41.75 | 2,000 | 26,870 | -1.1 |
22/03/2019 |
40.16
|
13,070 | 37.83 | 40.26 | 40.16 | 0 | 12,270 | -0.5 |
21/03/2019 |
37.83
|
1,030 | 35.39 | 37.83 | 37.58 | 0 | 200 | -0.0 |
20/03/2019 |
35.39
|
55,000 | 37.28 | 38.02 | 35.39 | 0 | 49,800 | -1.9 |
19/03/2019 |
37.28
|
11,030 | 35.09 | 37.28 | 36.78 | 0 | 8,880 | -0.3 |
18/03/2019 |
35.09
|
51,500 | 32.81 | 35.09 | 34.79 | 0 | 50,000 | -1.8 |
15/03/2019 |
32.81
|
0 | 32.81 | 32.81 | 32.81 | 0 | 0 | 0 |
14/03/2019 |
32.81
|
100 | 32.81 | 32.81 | 32.81 | 0 | 100 | -0.0 |
13/03/2019 |
32.81
|
0 | 32.81 | 32.81 | 32.81 | 0 | 0 | 0 |
12/03/2019 |
32.81
|
70,010 | 32.81 | 32.81 | 32.81 | 0 | 0 | 0 |
11/03/2019 |
32.81
|
50,000 | 32.81 | 32.81 | 32.81 | 0 | 0 | 0 |
08/03/2019 |
32.81
|
100,010 | 32.81 | 32.81 | 32.81 | 0 | 0 | 0 |
07/03/2019 |
32.81
|
50,040 | 34.79 | 34.79 | 32.81 | 0 | 0 | 0 |
06/03/2019 |
34.79
|
26,770 | 34.79 | 34.79 | 34.79 | 0 | 0 | 0 |
05/03/2019 |
34.79
|
10 | 36.78 | 36.78 | 34.79 | 0 | 0 | 0 |
04/03/2019 |
36.78
|
220 | 35.54 | 36.78 | 36.78 | 0 | 110 | -0.0 |
01/03/2019 |
35.54
|
100 | 35.54 | 35.54 | 35.54 | 0 | 0 | 0 |
28/02/2019 |
35.54
|
0 | 35.54 | 35.54 | 35.54 | 0 | 0 | 0 |
27/02/2019 |
35.54
|
300 | 33.25 | 35.54 | 35.29 | 0 | 100 | -0.0 |
26/02/2019 |
33.25
|
0 | 33.25 | 33.25 | 33.25 | 0 | 0 | 0 |
25/02/2019 |
33.25
|
200 | 33.25 | 33.25 | 33.25 | 0 | 0 | 0 |
22/02/2019 |
33.25
|
0 | 33.25 | 33.25 | 33.25 | 0 | 0 | 0 |
21/02/2019 |
33.25
|
0 | 33.25 | 33.25 | 33.25 | 0 | 0 | 0 |
20/02/2019 |
33.25
|
0 | 33.25 | 33.25 | 33.25 | 0 | 0 | 0 |
19/02/2019 |
33.25
|
0 | 33.25 | 33.25 | 33.25 | 0 | 0 | 0 |
18/02/2019 |
33.25
|
0 | 33.25 | 33.25 | 33.25 | 0 | 0 | 0 |
15/02/2019 |
33.25
|
0 | 33.25 | 33.25 | 33.25 | 0 | 0 | 0 |
14/02/2019 |
33.25
|
10 | 33.25 | 33.25 | 33.25 | 0 | 0 | 0 |
13/02/2019 |
33.25
|
0 | 33.25 | 33.25 | 33.25 | 0 | 0 | 0 |
12/02/2019 |
33.25
|
20 | 33.25 | 33.25 | 33.25 | 0 | 0 | 0 |
11/02/2019 |
33.25
|
0 | 33.25 | 33.25 | 33.25 | 0 | 0 | 0 |
01/02/2019 |
33.25
|
0 | 33.25 | 33.25 | 33.25 | 0 | 0 | 0 |