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) |
0.80 | 2.28% | 139,100 | -1,500 | -0.1 |
35
35.95
35.90
|
2 tháng
(2024-07-22) |
0 | 0% | 293,400 | -2,900 | -0.1 |
34.60
36
35.90
|
3 tháng
(2024-06-24) |
0.20 | 0.56% | 386,200 | -2,900 | -0.1 |
34.60
36
35.90
|
6 tháng
(2024-03-25) |
2.90 | 8.79% | 915,700 | -3,013 | -0.1 |
33
36.40
35.90
|
12 tháng
(2023-09-26) |
8.87 | 32.83% | 2,024,600 | -4,213 | -0.1 |
27.03
36.40
35.90
|
24 tháng
(2022-10-03) |
12.69 | 54.65% | 6,245,400 | 51,823 | -4.1 |
20.03
36.40
35.90
|
36 tháng
(2021-10-06) |
17.19 | 91.85% | 10,210,500 | 60,246 | -8.6 |
18.50
36.40
35.90
|
60 tháng
(2019-10-17) |
22.55 | 168.90% | 13,496,860 | 245,616 | -4.5 |
12.86
36.40
35.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/07/2019 |
13.02
|
0 | 13.02 | 13.02 | 13.02 | 0 | 0 | 0 |
10/07/2019 |
13.02
|
300 | 12.99 | 13.02 | 13.02 | 0 | 0 | 0 |
09/07/2019 |
12.99
|
0 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 |
08/07/2019 |
12.99
|
30 | 12.97 | 12.99 | 12.99 | 0 | 0 | 0 |
05/07/2019 |
12.97
|
10 | 12.94 | 12.97 | 12.97 | 0 | 0 | 0 |
04/07/2019 |
12.94
|
0 | 12.94 | 12.94 | 12.94 | 0 | 0 | 0 |
03/07/2019 |
12.94
|
0 | 12.94 | 12.94 | 12.94 | 0 | 0 | 0 |
02/07/2019 |
12.94
|
0 | 12.94 | 12.94 | 12.94 | 0 | 0 | 0 |
01/07/2019 |
12.94
|
1,080 | 12.91 | 12.94 | 12.91 | 0 | 0 | 0 |
28/06/2019 |
12.91
|
0 | 12.91 | 12.91 | 12.91 | 0 | 0 | 0 |
27/06/2019 |
12.91
|
760 | 13.19 | 13.19 | 12.91 | 0 | 0 | 0 |
26/06/2019 |
13.19
|
10 | 13.75 | 13.75 | 13.19 | 0 | 0 | 0 |
25/06/2019 |
13.75
|
0 | 13.75 | 13.75 | 13.75 | 0 | 0 | 0 |
24/06/2019 |
13.75
|
80 | 13.19 | 13.75 | 13.75 | 0 | 0 | 0 |
21/06/2019 |
13.19
|
5,000 | 13.19 | 13.19 | 13.19 | 0 | 0 | 0 |
20/06/2019 |
13.19
|
4,010 | 12.97 | 13.19 | 13.19 | 0 | 0 | 0 |
19/06/2019 |
12.97
|
20 | 12.97 | 12.97 | 12.97 | 0 | 0 | 0 |
18/06/2019 |
12.97
|
10 | 13.25 | 13.25 | 12.97 | 0 | 0 | 0 |
17/06/2019 |
13.25
|
240 | 12.91 | 13.25 | 13.25 | 0 | 0 | 0 |
14/06/2019 |
12.91
|
24,200 | 13.36 | 13.47 | 12.91 | 3,000 | 0 | 0.1 |
13/06/2019 |
13.36
|
2,000 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 |
12/06/2019 |
13.36
|
14,180 | 12.97 | 13.36 | 13.02 | 0 | 0 | 0 |
11/06/2019 |
12.97
|
1,500 | 12.97 | 12.97 | 12.97 | 0 | 0 | 0 |
10/06/2019 |
12.97
|
1,510 | 13.19 | 13.36 | 12.97 | 0 | 0 | 0 |
07/06/2019 |
13.19
|
0 | 13.19 | 13.19 | 13.19 | 0 | 0 | 0 |
06/06/2019 |
13.19
|
0 | 13.19 | 13.19 | 13.19 | 0 | 0 | 0 |
05/06/2019 |
13.19
|
5,010 | 12.97 | 13.19 | 12.97 | 0 | 0 | 0 |
04/06/2019 |
12.97
|
0 | 12.97 | 12.97 | 12.97 | 0 | 0 | 0 |
03/06/2019 |
12.97
|
1,080 | 12.97 | 12.97 | 12.91 | 0 | 0 | 0 |
31/05/2019 |
12.97
|
500 | 12.91 | 12.97 | 12.97 | 0 | 0 | 0 |
30/05/2019 |
12.91
|
4,000 | 13.47 | 13.47 | 12.63 | 0 | 0 | 0 |
29/05/2019 |
13.47
|
3,480 | 12.91 | 13.47 | 12.63 | 0 | 0 | 0 |
28/05/2019 |
12.91
|
100 | 13.36 | 13.36 | 12.91 | 0 | 0 | 0 |
27/05/2019 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 |
24/05/2019 |
13.36
|
6,000 | 13.30 | 13.36 | 13.19 | 0 | 0 | 0 |
23/05/2019 |
13.30
|
30 | 13.36 | 13.36 | 12.43 | 0 | 0 | 0 |
22/05/2019 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 |
21/05/2019 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 |
20/05/2019 |
13.36
|
10 | 12.91 | 13.36 | 13.36 | 0 | 0 | 0 |
17/05/2019 |
12.91
|
540 | 12.46 | 12.91 | 12.91 | 0 | 0 | 0 |
16/05/2019 |
12.46
|
7,910 | 12.49 | 12.52 | 12.46 | 0 | 0 | 0 |
15/05/2019 |
12.49
|
0 | 12.49 | 12.49 | 12.49 | 0 | 0 | 0 |
14/05/2019 |
12.49
|
10 | 12.43 | 12.49 | 12.49 | 0 | 0 | 0 |
13/05/2019 |
12.43
|
7,000 | 12.54 | 12.54 | 12.43 | 0 | 0 | 0 |
10/05/2019 |
12.54
|
1,500 | 12.38 | 12.54 | 12.54 | 0 | 0 | 0 |
09/05/2019 |
12.38
|
5,020 | 12.38 | 12.91 | 12.35 | 0 | 0 | 0 |
08/05/2019 |
12.38
|
4,910 | 12.80 | 12.80 | 12.38 | 0 | 0 | 0 |
07/05/2019 |
12.80
|
30 | 12.91 | 12.91 | 12.63 | 0 | 0 | 0 |
06/05/2019 |
12.91
|
1,880 | 12.63 | 12.91 | 12.63 | 100 | 0 | 0.0 |
03/05/2019 |
12.63
|
1,010 | 12.63 | 12.63 | 12.63 | 0 | 0 | 0 |
02/05/2019 |
12.63
|
3,800 | 12.85 | 12.85 | 12.63 | 0 | 0 | 0 |
26/04/2019 |
12.85
|
40 | 12.63 | 12.85 | 12.85 | 0 | 0 | 0 |
25/04/2019 |
12.63
|
430 | 12.63 | 12.63 | 12.63 | 0 | 0 | 0 |
24/04/2019 |
12.63
|
0 | 12.63 | 12.63 | 12.63 | 0 | 0 | 0 |
23/04/2019 |
12.63
|
110 | 12.35 | 12.63 | 12.63 | 0 | 0 | 0 |
22/04/2019 |
12.35
|
0 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 |
19/04/2019 |
12.35
|
2,000 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 |
18/04/2019 |
12.35
|
0 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 |
17/04/2019 |
12.35
|
300 | 12.63 | 12.63 | 12.35 | 0 | 0 | 0 |
16/04/2019 |
12.63
|
10 | 12.68 | 12.68 | 12.63 | 0 | 0 | 0 |
12/04/2019 |
12.68
|
20 | 13.19 | 13.19 | 12.68 | 0 | 0 | 0 |
11/04/2019 |
13.19
|
0 | 13.19 | 13.19 | 13.19 | 0 | 0 | 0 |
10/04/2019 |
13.19
|
0 | 13.19 | 13.19 | 13.19 | 0 | 0 | 0 |
09/04/2019 |
13.19
|
6,070 | 12.63 | 13.19 | 12.60 | 0 | 4,900 | -0.1 |
08/04/2019 |
12.63
|
2,840 | 12.40 | 12.63 | 12.35 | 0 | 0 | 0 |
05/04/2019 |
12.40
|
14,070 | 12.63 | 12.63 | 12.35 | 0 | 0 | 0 |
04/04/2019 |
12.63
|
16,670 | 12.35 | 12.63 | 12.35 | 0 | 0 | 0 |
03/04/2019 |
12.35
|
4,000 | 12.40 | 12.40 | 12.35 | 0 | 0 | 0 |
02/04/2019 |
12.40
|
184,050 | 12.35 | 12.63 | 12.40 | 0 | 0 | 0 |
01/04/2019 |
12.35
|
12,470 | 12.35 | 12.35 | 12.35 | 0 | 70 | -0.0 |
29/03/2019 |
12.35
|
14,720 | 12.60 | 12.63 | 12.35 | 0 | 0 | 0 |
28/03/2019 |
12.60
|
170 | 12.68 | 12.68 | 12.60 | 0 | 170 | -0.0 |
27/03/2019 |
12.68
|
298,010 | 12.63 | 13.08 | 12.68 | 0 | 0 | 0 |
26/03/2019 |
12.63
|
200,010 | 13.02 | 13.02 | 12.35 | 0 | 0 | 0 |
25/03/2019 |
13.02
|
10 | 13.02 | 13.02 | 13.02 | 0 | 0 | 0 |
22/03/2019 |
13.02
|
0 | 13.02 | 13.02 | 13.02 | 0 | 0 | 0 |
21/03/2019 |
13.02
|
1,410 | 13.08 | 13.08 | 12.52 | 400 | 0 | 0.0 |
20/03/2019 |
13.08
|
1,000 | 13.19 | 13.19 | 13.08 | 1,000 | 0 | 0.0 |
19/03/2019 |
13.19
|
500 | 12.68 | 13.19 | 13.19 | 0 | 0 | 0 |
18/03/2019 |
12.68
|
0 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 |
15/03/2019 |
12.68
|
0 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 |
14/03/2019 |
12.68
|
760 | 13.58 | 13.58 | 12.68 | 0 | 0 | 0 |
13/03/2019 |
13.58
|
0 | 13.58 | 13.58 | 13.58 | 0 | 0 | 0 |
12/03/2019 |
13.58
|
10 | 12.91 | 13.58 | 13.58 | 0 | 0 | 0 |
11/03/2019 |
12.91
|
0 | 12.91 | 12.91 | 12.91 | 0 | 0 | 0 |
08/03/2019 |
12.91
|
0 | 12.91 | 12.91 | 12.91 | 0 | 0 | 0 |
07/03/2019 |
12.91
|
16,220 | 12.63 | 12.91 | 12.91 | 0 | 0 | 0 |
06/03/2019 |
12.63
|
1,100 | 13.19 | 14.03 | 12.63 | 100 | 0 | 0.0 |
05/03/2019 |
13.19
|
15,580 | 12.91 | 13.19 | 12.91 | 15,000 | 0 | 0.4 |
04/03/2019 |
12.91
|
0 | 12.91 | 12.91 | 12.91 | 0 | 0 | 0 |
01/03/2019 |
12.91
|
0 | 12.91 | 12.91 | 12.91 | 0 | 0 | 0 |
28/02/2019 |
12.91
|
0 | 12.91 | 12.91 | 12.91 | 0 | 0 | 0 |
27/02/2019 |
12.91
|
11,420 | 13.19 | 13.19 | 12.35 | 11,000 | 0 | 0.3 |
26/02/2019 |
13.19
|
0 | 13.19 | 13.19 | 13.19 | 0 | 0 | 0 |
25/02/2019 |
13.19
|
25,030 | 13.19 | 13.19 | 12.91 | 20,000 | 0 | 0.5 |
22/02/2019 |
13.19
|
7,500 | 12.46 | 13.19 | 12.68 | 6,000 | 0 | 0.1 |
21/02/2019 |
12.46
|
10 | 12.91 | 12.91 | 12.46 | 0 | 0 | 0 |
20/02/2019 |
12.91
|
1,500 | 12.91 | 12.91 | 12.91 | 0 | 0 | 0 |
19/02/2019 |
12.91
|
0 | 12.91 | 12.91 | 12.91 | 0 | 0 | 0 |
18/02/2019 |
12.91
|
3,480 | 12.91 | 12.91 | 12.63 | 3,000 | 0 | 0.1 |