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) |
31/01/2019 |
33.25
|
0 | 33.25 | 33.25 | 33.25 | 0 | 0 | 0 |
30/01/2019 |
33.25
|
480 | 32.81 | 33.25 | 30.52 | 0 | 0 | 0 |
29/01/2019 |
32.81
|
0 | 32.81 | 32.81 | 32.81 | 0 | 0 | 0 |
28/01/2019 |
32.81
|
0 | 32.81 | 32.81 | 32.81 | 0 | 0 | 0 |
25/01/2019 |
32.81
|
0 | 32.81 | 32.81 | 32.81 | 0 | 0 | 0 |
24/01/2019 |
32.81
|
0 | 32.81 | 32.81 | 32.81 | 0 | 0 | 0 |
23/01/2019 |
32.81
|
0 | 32.81 | 32.81 | 32.81 | 0 | 0 | 0 |
22/01/2019 |
32.81
|
0 | 32.81 | 32.81 | 32.81 | 0 | 0 | 0 |
21/01/2019 |
32.81
|
0 | 32.81 | 32.81 | 32.81 | 0 | 0 | 0 |
18/01/2019 |
32.81
|
0 | 32.81 | 32.81 | 32.81 | 0 | 0 | 0 |
17/01/2019 |
32.81
|
0 | 32.81 | 32.81 | 32.81 | 0 | 0 | 0 |
16/01/2019 |
32.81
|
0 | 32.81 | 32.81 | 32.81 | 0 | 0 | 0 |
15/01/2019 |
32.81
|
500 | 31.81 | 32.81 | 31.81 | 500 | 0 | 0.0 |
14/01/2019 |
31.81
|
110 | 31.81 | 31.81 | 31.81 | 0 | 0 | 0 |
11/01/2019 |
31.81
|
0 | 31.81 | 31.81 | 31.81 | 0 | 0 | 0 |
10/01/2019 |
31.81
|
0 | 31.81 | 31.81 | 31.81 | 0 | 0 | 0 |
09/01/2019 |
31.81
|
250 | 31.81 | 31.81 | 31.81 | 0 | 0 | 0 |
08/01/2019 |
31.81
|
0 | 31.81 | 31.81 | 31.81 | 0 | 0 | 0 |
07/01/2019 |
31.81
|
0 | 31.81 | 31.81 | 31.81 | 0 | 0 | 0 |
04/01/2019 |
31.81
|
410 | 31.81 | 31.81 | 29.62 | 0 | 0 | 0 |
03/01/2019 |
31.81
|
30 | 31.81 | 31.81 | 31.81 | 0 | 0 | 0 |
02/01/2019 |
31.81
|
3,030 | 30.32 | 31.81 | 30.82 | 0 | 0 | 0 |
28/12/2018 |
30.32
|
1,870 | 32.41 | 32.41 | 30.32 | 0 | 0 | 0 |
27/12/2018 |
32.41
|
110 | 32.41 | 32.41 | 30.22 | 50 | 0 | 0.0 |
26/12/2018 |
32.41
|
0 | 32.41 | 32.41 | 32.41 | 0 | 0 | 0 |
25/12/2018 |
32.41
|
2,260 | 32.41 | 32.41 | 30.17 | 0 | 260 | -0.0 |
24/12/2018 |
32.41
|
0 | 32.41 | 32.41 | 32.41 | 0 | 0 | 0 |
21/12/2018 |
32.41
|
20 | 32.41 | 32.41 | 32.41 | 0 | 0 | 0 |
20/12/2018 |
32.41
|
250 | 32.41 | 32.41 | 32.41 | 0 | 0 | 0 |
19/12/2018 |
32.41
|
160 | 32.41 | 32.41 | 32.41 | 0 | 0 | 0 |
18/12/2018 |
32.41
|
0 | 32.41 | 32.41 | 32.41 | 0 | 0 | 0 |
17/12/2018 |
32.41
|
4,490 | 32.21 | 32.41 | 30.52 | 0 | 0 | 0 |
14/12/2018 |
32.21
|
410 | 32.41 | 32.41 | 30.22 | 0 | 200 | -0.0 |
13/12/2018 |
32.41
|
320 | 32.16 | 32.41 | 32.41 | 0 | 0 | 0 |
12/12/2018 |
32.16
|
780 | 32.16 | 32.16 | 32.16 | 0 | 0 | 0 |
11/12/2018 |
32.16
|
5,390 | 32.16 | 32.16 | 29.97 | 0 | 0 | 0 |
10/12/2018 |
32.16
|
250 | 32.16 | 32.16 | 32.16 | 0 | 0 | 0 |
07/12/2018 |
32.16
|
1,320 | 32.41 | 32.41 | 30.17 | 0 | 0 | 0 |
06/12/2018 |
32.41
|
2,150 | 32.41 | 32.41 | 30.22 | 0 | 0 | 0 |
05/12/2018 |
32.41
|
110 | 32.41 | 32.41 | 32.41 | 0 | 0 | 0 |
04/12/2018 |
32.41
|
1,870 | 32.41 | 32.41 | 30.17 | 0 | 0 | 0 |
03/12/2018 |
32.41
|
0 | 32.41 | 32.41 | 32.41 | 0 | 0 | 0 |
30/11/2018 |
32.41
|
0 | 32.41 | 32.41 | 32.41 | 0 | 0 | 0 |
29/11/2018 |
32.41
|
20 | 32.41 | 32.41 | 32.41 | 0 | 0 | 0 |
28/11/2018 |
32.41
|
0 | 32.41 | 32.41 | 32.41 | 0 | 0 | 0 |
27/11/2018 |
32.41
|
120 | 32.41 | 32.41 | 32.41 | 0 | 0 | 0 |
26/11/2018 |
32.41
|
20 | 32.41 | 32.41 | 30.22 | 0 | 0 | 0 |
23/11/2018 |
32.41
|
30 | 32.41 | 32.41 | 32.41 | 0 | 0 | 0 |
22/11/2018 |
32.41
|
210 | 32.41 | 32.41 | 32.41 | 0 | 0 | 0 |
21/11/2018 |
32.41
|
80 | 32.41 | 32.41 | 32.41 | 0 | 0 | 0 |
20/11/2018 |
32.41
|
800 | 31.81 | 32.41 | 30.82 | 0 | 0 | 0 |
19/11/2018 |
31.81
|
430 | 32.41 | 32.41 | 30.37 | 0 | 0 | 0 |
16/11/2018 |
32.41
|
80 | 32.41 | 32.41 | 30.27 | 0 | 0 | 0 |
15/11/2018 |
32.41
|
1,260 | 32.41 | 32.41 | 30.27 | 0 | 0 | 0 |
14/11/2018 |
32.41
|
420 | 32.41 | 32.41 | 30.22 | 0 | 0 | 0 |
13/11/2018 |
32.41
|
630 | 32.41 | 32.41 | 32.41 | 0 | 0 | 0 |
12/11/2018 |
32.41
|
470 | 32.41 | 32.41 | 30.17 | 0 | 0 | 0 |
09/11/2018 |
32.41
|
4,000 | 30.52 | 32.41 | 28.48 | 0 | 10 | -0.0 |
08/11/2018 |
30.52
|
1,620 | 32.81 | 32.81 | 30.52 | 0 | 0 | 0 |
07/11/2018 |
32.81
|
720 | 35.09 | 35.09 | 32.66 | 10 | 0 | 0.0 |
06/11/2018 |
35.09
|
0 | 35.09 | 35.09 | 35.09 | 0 | 0 | 0 |
05/11/2018 |
35.09
|
20 | 32.81 | 35.09 | 30.62 | 0 | 10 | -0.0 |
02/11/2018 |
32.81
|
10 | 34.30 | 34.30 | 32.81 | 0 | 0 | 0 |
01/11/2018 |
34.30
|
0 | 34.30 | 34.30 | 34.30 | 0 | 0 | 0 |
31/10/2018 |
34.30
|
0 | 34.30 | 34.30 | 34.30 | 0 | 0 | 0 |
30/10/2018 |
34.30
|
30 | 32.81 | 34.30 | 30.57 | 0 | 0 | 0 |
29/10/2018 |
32.81
|
0 | 32.81 | 32.81 | 32.81 | 0 | 0 | 0 |
26/10/2018 |
32.81
|
330 | 32.81 | 32.81 | 32.81 | 0 | 300 | -0.0 |
25/10/2018 |
32.81
|
1,430 | 32.81 | 35.09 | 32.81 | 0 | 540 | -0.0 |
24/10/2018 |
32.81
|
1,100 | 32.81 | 32.81 | 32.81 | 0 | 1,030 | -0.0 |
23/10/2018 |
32.81
|
1,510 | 31.71 | 32.81 | 32.81 | 0 | 0 | 0 |
22/10/2018 |
31.71
|
1,120 | 34.10 | 34.10 | 31.71 | 0 | 170 | -0.0 |
19/10/2018 |
34.10
|
1,400 | 34.10 | 34.10 | 34.10 | 0 | 0 | 0 |
18/10/2018 |
34.10
|
720 | 34.10 | 34.10 | 34.10 | 0 | 0 | 0 |
17/10/2018 |
34.10
|
900 | 34.20 | 34.20 | 32.11 | 0 | 0 | 0 |
16/10/2018 |
34.20
|
3,280 | 34.79 | 34.79 | 32.36 | 0 | 0 | 0 |
15/10/2018 |
34.79
|
200 | 34.79 | 34.79 | 34.79 | 0 | 0 | 0 |
12/10/2018 |
34.79
|
800 | 35.69 | 35.69 | 34.79 | 0 | 0 | 0 |
11/10/2018 |
35.69
|
510 | 34.20 | 35.69 | 35.69 | 0 | 0 | 0 |
10/10/2018 |
34.20
|
700 | 34.20 | 34.20 | 34.20 | 0 | 0 | 0 |
09/10/2018 |
34.20
|
5,290 | 34.79 | 34.79 | 33.30 | 0 | 0 | 0 |
08/10/2018 |
34.79
|
900 | 34.79 | 34.79 | 34.79 | 0 | 0 | 0 |
05/10/2018 |
34.79
|
820 | 34.79 | 34.79 | 34.79 | 0 | 10 | -0.0 |
04/10/2018 |
34.79
|
0 | 34.79 | 34.79 | 34.79 | 0 | 0 | 0 |
03/10/2018 |
34.79
|
460 | 34.79 | 34.79 | 32.41 | 0 | 20 | -0.0 |
02/10/2018 |
34.79
|
3,950 | 34.79 | 34.79 | 32.36 | 0 | 20 | -0.0 |
01/10/2018 |
34.79
|
1,090 | 34.79 | 34.79 | 34.79 | 570 | 0 | 0.0 |
28/09/2018 |
34.79
|
830 | 34.79 | 34.79 | 34.79 | 0 | 30 | -0.0 |
27/09/2018 |
34.79
|
120 | 34.79 | 34.79 | 34.79 | 0 | 20 | -0.0 |
26/09/2018 |
34.79
|
1,970 | 34.79 | 34.79 | 32.81 | 0 | 0 | 0 |
25/09/2018 |
34.79
|
3,050 | 34.79 | 34.79 | 32.36 | 0 | 0 | 0 |
24/09/2018 |
34.79
|
120 | 34.79 | 34.79 | 34.79 | 0 | 20 | -0.0 |
21/09/2018 |
34.79
|
230 | 34.79 | 34.79 | 34.79 | 0 | 30 | -0.0 |
20/09/2018 |
34.79
|
580 | 34.79 | 34.79 | 34.79 | 0 | 0 | 0 |
19/09/2018 |
34.79
|
270 | 34.79 | 34.79 | 34.79 | 0 | 60 | -0.0 |
18/09/2018 |
34.79
|
930 | 34.79 | 34.79 | 34.79 | 0 | 20 | -0.0 |
17/09/2018 |
34.79
|
2,570 | 33.15 | 34.79 | 30.87 | 0 | 20 | -0.0 |
14/09/2018 |
33.15
|
770 | 33.15 | 35.39 | 30.97 | 0 | 0 | 0 |
13/09/2018 |
33.15
|
2,320 | 33.15 | 35.44 | 33.05 | 0 | 0 | 0 |
12/09/2018 |
33.15
|
3,450 | 31.02 | 33.15 | 28.88 | 0 | 0 | 0 |