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) |
-0.10 | -0.50% | 3,000 | 0 | 0 |
19.80
19.90
19.80
|
2 tháng
(2024-07-22) |
0.80 | 4.21% | 16,000 | 0 | 0 |
18.50
21
19.80
|
3 tháng
(2024-06-21) |
3.60 | 22.22% | 44,300 | 0 | 0 |
12.10
21
19.80
|
6 tháng
(2024-03-25) |
11.50 | 138.55% | 153,230 | 5,000 | 0.1 |
7.60
21
19.80
|
12 tháng
(2023-09-25) |
9.90 | 100% | 166,087 | 5,000 | 0.1 |
7.60
21
19.80
|
24 tháng
(2022-09-30) |
4.30 | 27.74% | 194,191 | 5,000 | 0.1 |
7.60
21
19.80
|
36 tháng
(2021-10-05) |
-13.80 | -41.07% | 867,495 | 5,000 | 0.1 |
7.60
34.90
19.80
|
60 tháng
(2019-10-16) |
-1.80 | -8.33% | 871,795 | 5,000 | 0.1 |
7.60
36.90
19.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2019 |
39
|
400 | 39 | 39 | 39 | 0 | 0 | 0 |
13/02/2019 |
39.20
|
600 | 39.20 | 39.20 | 39.20 | 0 | 0 | 0 |
12/02/2019 |
39.30
|
500 | 39.30 | 39.30 | 39.30 | 0 | 0 | 0 |
11/02/2019 |
39.40
|
0 | 39.40 | 39.40 | 39.40 | 0 | 0 | 0 |
01/02/2019 |
39.40
|
0 | 39.40 | 39.40 | 39.40 | 0 | 0 | 0 |
31/01/2019 |
39.40
|
0 | 39.40 | 39.40 | 39.40 | 0 | 0 | 0 |
30/01/2019 |
39.40
|
0 | 39.40 | 39.40 | 39.40 | 0 | 0 | 0 |
29/01/2019 |
39.40
|
1,400 | 39.40 | 39.50 | 39.40 | 0 | 0 | 0 |
28/01/2019 |
39.40
|
1,900 | 39.30 | 39.40 | 39.30 | 0 | 0 | 0 |
25/01/2019 |
39.30
|
1,500 | 39.40 | 39.40 | 39.30 | 0 | 0 | 0 |
24/01/2019 |
39.50
|
2,100 | 39.40 | 39.50 | 39.40 | 0 | 0 | 0 |
23/01/2019 |
39.30
|
2,300 | 39.20 | 39.30 | 39.20 | 0 | 0 | 0 |
22/01/2019 |
39.20
|
1,800 | 39.40 | 39.40 | 39.20 | 0 | 0 | 0 |
21/01/2019 |
39.50
|
2,200 | 39.30 | 39.50 | 39.30 | 0 | 0 | 0 |
18/01/2019 |
39.30
|
2,800 | 39.30 | 39.30 | 39.20 | 0 | 0 | 0 |
17/01/2019 |
39.30
|
2,500 | 39.50 | 39.50 | 39.30 | 0 | 0 | 0 |
16/01/2019 |
39.50
|
2,600 | 39.50 | 39.50 | 39.40 | 0 | 0 | 0 |
15/01/2019 |
39.60
|
4,700 | 39.30 | 39.60 | 39.30 | 0 | 0 | 0 |
14/01/2019 |
39.40
|
5,600 | 39.20 | 39.40 | 39 | 0 | 0 | 0 |
11/01/2019 |
39.20
|
4,100 | 38.90 | 39.20 | 38.90 | 0 | 0 | 0 |
10/01/2019 |
39
|
4,000 | 39 | 39.10 | 38.80 | 0 | 0 | 0 |
09/01/2019 |
38.90
|
6,100 | 38.70 | 39 | 38.70 | 0 | 0 | 0 |
08/01/2019 |
38.70
|
4,200 | 38.80 | 38.80 | 38.60 | 0 | 0 | 0 |
07/01/2019 |
38.80
|
5,500 | 38.50 | 38.80 | 38.50 | 0 | 0 | 0 |
04/01/2019 |
38.50
|
6,500 | 38.40 | 38.50 | 38.20 | 0 | 0 | 0 |
03/01/2019 |
38.50
|
8,300 | 38.90 | 39 | 38.50 | 0 | 0 | 0 |
02/01/2019 |
39.10
|
7,600 | 38.90 | 39.30 | 38.90 | 0 | 0 | 0 |
28/12/2018 |
38.80
|
7,400 | 38.10 | 38.80 | 38.10 | 0 | 0 | 0 |
27/12/2018 |
38
|
9,500 | 37.20 | 38 | 37.20 | 0 | 0 | 0 |
26/12/2018 |
37.10
|
7,100 | 37.40 | 37.40 | 36.90 | 0 | 0 | 0 |
25/12/2018 |
37.30
|
10,800 | 39 | 39 | 37.30 | 0 | 0 | 0 |
24/12/2018 |
39.40
|
7,700 | 39.80 | 39.80 | 39.30 | 0 | 0 | 0 |
21/12/2018 |
39.70
|
8,700 | 39.50 | 39.70 | 39.30 | 0 | 0 | 0 |
20/12/2018 |
39.60
|
8,400 | 39.30 | 39.60 | 39.20 | 0 | 0 | 0 |
19/12/2018 |
39.50
|
6,400 | 39.50 | 39.50 | 39.30 | 0 | 0 | 0 |
18/12/2018 |
39.70
|
8,600 | 40 | 40 | 39.50 | 0 | 0 | 0 |
17/12/2018 |
40.10
|
8,500 | 40.20 | 40.20 | 39.90 | 0 | 0 | 0 |
14/12/2018 |
40.40
|
11,100 | 40.90 | 40.90 | 40.40 | 0 | 0 | 0 |
13/12/2018 |
40.90
|
9,300 | 41.10 | 41.30 | 40.90 | 0 | 0 | 0 |
12/12/2018 |
41.20
|
10,300 | 40.90 | 41.50 | 40.90 | 0 | 0 | 0 |
11/12/2018 |
41
|
10,200 | 41.40 | 41.70 | 41 | 0 | 0 | 0 |
10/12/2018 |
41.50
|
10,500 | 41.70 | 41.70 | 41.20 | 0 | 0 | 0 |
07/12/2018 |
41.90
|
12,800 | 41.80 | 41.90 | 41.50 | 0 | 0 | 0 |
06/12/2018 |
41.80
|
11,600 | 42 | 42 | 41.60 | 0 | 0 | 0 |
05/12/2018 |
42.20
|
13,300 | 41.80 | 42.30 | 41.80 | 0 | 0 | 0 |
04/12/2018 |
42.20
|
10,500 | 42 | 42.20 | 41.80 | 0 | 0 | 0 |
03/12/2018 |
42
|
22,500 | 40.50 | 42 | 40.40 | 0 | 0 | 0 |
30/11/2018 |
40.60
|
9,600 | 40.60 | 41 | 40.60 | 0 | 0 | 0 |
29/11/2018 |
41.40
|
10,200 | 41.60 | 41.60 | 41.40 | 0 | 0 | 0 |
28/11/2018 |
41.50
|
12,600 | 41.20 | 41.50 | 41.10 | 0 | 0 | 0 |
27/11/2018 |
41.20
|
11,800 | 41.20 | 41.50 | 41.20 | 0 | 0 | 0 |
26/11/2018 |
41.10
|
12,100 | 41 | 41.20 | 40.80 | 0 | 0 | 0 |
23/11/2018 |
41.10
|
13,100 | 41.10 | 41.40 | 40.90 | 0 | 0 | 0 |
22/11/2018 |
41.10
|
11,800 | 41 | 41.20 | 40.90 | 0 | 0 | 0 |
21/11/2018 |
40.90
|
14,600 | 40.80 | 40.90 | 40.40 | 0 | 0 | 0 |
20/11/2018 |
40.90
|
12,600 | 40.40 | 41 | 40.10 | 0 | 0 | 0 |
19/11/2018 |
40.50
|
18,100 | 39.80 | 40.50 | 39.70 | 0 | 0 | 0 |
16/11/2018 |
39.80
|
15,700 | 39.20 | 39.90 | 39.20 | 0 | 0 | 0 |
15/11/2018 |
39.10
|
14,400 | 39.10 | 39.50 | 39.10 | 0 | 0 | 0 |
14/11/2018 |
39
|
12,600 | 38.90 | 39.40 | 38.90 | 0 | 0 | 0 |
13/11/2018 |
38.70
|
24,800 | 38.30 | 38.70 | 35.60 | 0 | 0 | 0 |
12/11/2018 |
39.20
|
12,900 | 40.10 | 40.30 | 39.20 | 0 | 0 | 0 |
09/11/2018 |
40.10
|
25,900 | 40.70 | 41.30 | 40 | 0 | 0 | 0 |
08/11/2018 |
40.70
|
27,900 | 42.50 | 42.90 | 40 | 0 | 0 | 0 |
07/11/2018 |
42.20
|
24,100 | 40.60 | 42.30 | 40.60 | 0 | 0 | 0 |
06/11/2018 |
40.50
|
13,200 | 39.80 | 40.50 | 39.80 | 0 | 0 | 0 |
05/11/2018 |
39.80
|
17,600 | 39.40 | 40.50 | 39.40 | 0 | 0 | 0 |
02/11/2018 |
39.40
|
34,200 | 37.70 | 39.50 | 37.70 | 0 | 6,700 | -0.3 |
01/11/2018 |
37.60
|
9,600 | 37.80 | 37.80 | 37.60 | 0 | 0 | 0 |
31/10/2018 |
37.80
|
11,300 | 37.40 | 37.80 | 37.40 | 0 | 0 | 0 |
30/10/2018 |
37.20
|
14,600 | 37.20 | 37.40 | 37.20 | 0 | 0 | 0 |
29/10/2018 |
37.30
|
16,800 | 37.90 | 37.90 | 37.30 | 0 | 0 | 0 |
26/10/2018 |
37.90
|
14,900 | 37.60 | 38 | 37.30 | 0 | 0 | 0 |
25/10/2018 |
37.60
|
14,400 | 37.50 | 37.60 | 37.10 | 0 | 0 | 0 |
24/10/2018 |
37.70
|
15,100 | 37.60 | 37.70 | 37.30 | 0 | 0 | 0 |
23/10/2018 |
37.50
|
14,800 | 37.50 | 38.10 | 37.50 | 0 | 2,000 | -0.1 |
22/10/2018 |
38.10
|
15,800 | 37 | 38.10 | 37 | 0 | 0 | 0 |
19/10/2018 |
36.90
|
18,400 | 36.70 | 36.90 | 36.70 | 0 | 0 | 0 |
18/10/2018 |
36.80
|
32,400 | 36.50 | 36.80 | 36.30 | 0 | 0 | 0 |
17/10/2018 |
36.60
|
39,000 | 36.60 | 37 | 36.60 | 0 | 0 | 0 |
16/10/2018 |
36.50
|
13,300 | 36 | 36.80 | 36 | 0 | 0 | 0 |
15/10/2018 |
35.90
|
13,600 | 35.90 | 35.90 | 35.70 | 0 | 0 | 0 |
12/10/2018 |
35.80
|
13,100 | 35.20 | 35.80 | 35.10 | 0 | 0 | 0 |
11/10/2018 |
35.10
|
11,000 | 35.60 | 35.60 | 34.80 | 0 | 0 | 0 |
10/10/2018 |
35.70
|
6,100 | 35.60 | 35.70 | 35.30 | 0 | 0 | 0 |
09/10/2018 |
35.60
|
23,700 | 35.70 | 35.80 | 35.50 | 0 | 0 | 0 |
08/10/2018 |
35.70
|
4,400 | 35.80 | 35.80 | 35.50 | 0 | 0 | 0 |
05/10/2018 |
35.90
|
3,500 | 36.10 | 36.20 | 35.90 | 0 | 0 | 0 |
04/10/2018 |
36.20
|
3,400 | 36.30 | 36.30 | 36.20 | 0 | 0 | 0 |
03/10/2018 |
36.40
|
3,800 | 36.50 | 36.50 | 36.30 | 0 | 0 | 0 |
02/10/2018 |
36.50
|
4,100 | 37 | 37 | 36.40 | 0 | 0 | 0 |
01/10/2018 |
37.20
|
4,300 | 37.80 | 37.80 | 37 | 0 | 0 | 0 |
28/09/2018 |
37.70
|
4,200 | 37.40 | 37.70 | 37.20 | 0 | 0 | 0 |
27/09/2018 |
37.70
|
4,200 | 37.40 | 37.70 | 37.10 | 0 | 0 | 0 |
26/09/2018 |
37.40
|
4,200 | 37.20 | 37.40 | 37.20 | 0 | 0 | 0 |
25/09/2018 |
37.20
|
4,200 | 37 | 37.20 | 37 | 0 | 0 | 0 |
24/09/2018 |
37.10
|
4,500 | 37.20 | 37.50 | 37.10 | 0 | 0 | 0 |
21/09/2018 |
37.10
|
6,400 | 36.80 | 37.50 | 36.80 | 0 | 0 | 0 |
20/09/2018 |
37.10
|
4,600 | 37.10 | 37.10 | 37 | 0 | 0 | 0 |
19/09/2018 |
37.10
|
5,100 | 37.20 | 37.20 | 37 | 0 | 0 | 0 |