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) |
1.50 | 2.56% | 2,900 | 0 | 0 |
58.50
60
60
|
2 tháng
(2024-07-22) |
0 | 0% | 3,000 | 0 | 0 |
58.50
60
60
|
3 tháng
(2024-06-24) |
2.50 | 4.35% | 5,900 | -1,200 | -0.1 |
56.30
60.40
60
|
6 tháng
(2024-03-25) |
1.51 | 2.58% | 19,900 | -2,100 | -0.1 |
54.92
60.40
60
|
12 tháng
(2023-09-26) |
8.11 | 15.63% | 113,500 | -13,800 | -0.7 |
48.36
65.13
60
|
24 tháng
(2022-10-03) |
12.36 | 25.95% | 225,300 | -17,602 | -1.2 |
43.11
65.13
60
|
36 tháng
(2021-10-06) |
6.43 | 12% | 339,800 | -17,412 | -1.5 |
38.27
65.13
60
|
60 tháng
(2019-10-17) |
23.31 | 63.54% | 1,782,880 | -80,372 | -4.1 |
34.81
82.04
60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/01/2019 |
33.21
|
0 | 33.21 | 33.21 | 33.21 | 0 | 0 | 0 |
25/01/2019 |
33.21
|
0 | 33.21 | 33.21 | 33.21 | 0 | 0 | 0 |
24/01/2019 |
33.21
|
0 | 33.21 | 33.21 | 33.21 | 0 | 0 | 0 |
23/01/2019 |
33.21
|
0 | 33.21 | 33.21 | 33.21 | 0 | 0 | 0 |
22/01/2019 |
33.21
|
0 | 33.21 | 33.21 | 33.21 | 0 | 0 | 0 |
21/01/2019 |
33.21
|
0 | 33.21 | 33.21 | 33.21 | 0 | 0 | 0 |
18/01/2019 |
33.21
|
0 | 33.21 | 33.21 | 33.21 | 0 | 0 | 0 |
17/01/2019 |
33.21
|
0 | 33.21 | 33.21 | 33.21 | 0 | 0 | 0 |
16/01/2019 |
33.21
|
0 | 33.21 | 33.21 | 33.21 | 0 | 0 | 0 |
15/01/2019 |
33.21
|
0 | 33.21 | 33.21 | 33.21 | 0 | 0 | 0 |
14/01/2019 |
33.21
|
0 | 33.21 | 33.21 | 33.21 | 0 | 0 | 0 |
11/01/2019 |
33.21
|
0 | 33.21 | 33.21 | 33.21 | 0 | 0 | 0 |
10/01/2019 |
33.21
|
0 | 33.21 | 33.21 | 33.21 | 0 | 0 | 0 |
09/01/2019 |
33.21
|
0 | 33.21 | 33.21 | 33.21 | 0 | 0 | 0 |
08/01/2019 |
33.21
|
0 | 33.21 | 33.21 | 33.21 | 0 | 0 | 0 |
07/01/2019 |
33.21
|
0 | 33.21 | 33.21 | 33.21 | 0 | 0 | 0 |
04/01/2019 |
33.21
|
0 | 33.21 | 33.21 | 33.21 | 0 | 0 | 0 |
03/01/2019 |
33.21
|
0 | 33.21 | 33.21 | 33.21 | 0 | 0 | 0 |
02/01/2019 |
33.21
|
0 | 33.21 | 33.21 | 33.21 | 0 | 0 | 0 |
28/12/2018 |
33.21
|
0 | 33.21 | 33.21 | 33.21 | 0 | 0 | 0 |
27/12/2018 |
33.21
|
0 | 33.21 | 33.21 | 33.21 | 0 | 0 | 0 |
26/12/2018 |
33.21
|
0 | 33.21 | 33.21 | 33.21 | 0 | 0 | 0 |
25/12/2018 |
33.21
|
0 | 33.21 | 33.21 | 33.21 | 0 | 0 | 0 |
24/12/2018 |
33.21
|
0 | 33.21 | 33.21 | 33.21 | 0 | 0 | 0 |
21/12/2018 |
33.21
|
60 | 33.21 | 33.21 | 33.21 | 0 | 0 | 0 |
20/12/2018 |
33.21
|
10 | 33.21 | 33.21 | 33.21 | 0 | 0 | 0 |
19/12/2018 |
33.21
|
0 | 33.21 | 33.21 | 33.21 | 0 | 0 | 0 |
18/12/2018 |
33.21
|
0 | 33.21 | 33.21 | 33.21 | 0 | 0 | 0 |
17/12/2018 |
33.21
|
0 | 33.21 | 33.21 | 33.21 | 0 | 0 | 0 |
14/12/2018 |
33.21
|
0 | 33.21 | 33.21 | 33.21 | 0 | 0 | 0 |
13/12/2018 |
33.21
|
0 | 33.21 | 33.21 | 33.21 | 0 | 0 | 0 |
12/12/2018 |
33.21
|
0 | 33.21 | 33.21 | 33.21 | 0 | 0 | 0 |
11/12/2018 |
33.21
|
0 | 33.21 | 33.21 | 33.21 | 0 | 0 | 0 |
10/12/2018 |
33.21
|
0 | 33.21 | 33.21 | 33.21 | 0 | 0 | 0 |
07/12/2018 |
33.21
|
0 | 33.21 | 33.21 | 33.21 | 0 | 0 | 0 |
06/12/2018 |
33.21
|
0 | 33.21 | 33.21 | 33.21 | 0 | 0 | 0 |
05/12/2018 |
33.21
|
0 | 33.21 | 33.21 | 33.21 | 0 | 0 | 0 |
04/12/2018 |
33.21
|
10 | 31.04 | 33.21 | 33.21 | 0 | 0 | 0 |
03/12/2018 |
31.04
|
0 | 31.04 | 31.04 | 31.04 | 0 | 0 | 0 |
30/11/2018 |
31.04
|
0 | 31.04 | 31.04 | 31.04 | 0 | 0 | 0 |
29/11/2018 |
31.04
|
10 | 29.16 | 31.04 | 31.04 | 0 | 0 | 0 |
28/11/2018 |
29.16
|
0 | 29.16 | 29.16 | 29.16 | 0 | 0 | 0 |
27/11/2018 |
29.16
|
0 | 29.16 | 29.16 | 29.16 | 0 | 0 | 0 |
26/11/2018 |
29.16
|
10 | 27.28 | 29.16 | 29.16 | 0 | 0 | 0 |
23/11/2018 |
27.28
|
10 | 28.13 | 28.13 | 27.28 | 0 | 0 | 0 |
22/11/2018 |
28.13
|
0 | 28.13 | 28.13 | 28.13 | 0 | 0 | 0 |
21/11/2018 |
28.13
|
0 | 28.13 | 28.13 | 28.13 | 0 | 0 | 0 |
20/11/2018 |
28.13
|
0 | 28.13 | 28.13 | 28.13 | 0 | 0 | 0 |
19/11/2018 |
28.13
|
0 | 28.13 | 28.13 | 28.13 | 0 | 0 | 0 |
16/11/2018 |
28.13
|
10 | 27.66 | 28.13 | 28.13 | 0 | 0 | 0 |
15/11/2018 |
27.66
|
60 | 26.06 | 27.66 | 24.27 | 0 | 0 | 0 |
14/11/2018 |
26.06
|
0 | 26.06 | 26.06 | 26.06 | 0 | 0 | 0 |
13/11/2018 |
26.06
|
10 | 25.40 | 26.06 | 26.06 | 0 | 10 | -0.0 |
12/11/2018 |
25.40
|
220 | 24.13 | 25.40 | 22.48 | 0 | 200 | -0.0 |
09/11/2018 |
24.13
|
0 | 24.13 | 24.13 | 24.13 | 0 | 0 | 0 |
08/11/2018 |
24.13
|
0 | 24.13 | 24.13 | 24.13 | 0 | 0 | 0 |
07/11/2018 |
24.13
|
0 | 24.13 | 24.13 | 24.13 | 0 | 0 | 0 |
06/11/2018 |
24.13
|
0 | 24.13 | 24.13 | 24.13 | 0 | 0 | 0 |
05/11/2018 |
24.13
|
0 | 24.13 | 24.13 | 24.13 | 0 | 0 | 0 |
02/11/2018 |
24.13
|
10 | 22.58 | 24.13 | 24.13 | 0 | 0 | 0 |
01/11/2018 |
22.58
|
50 | 24.18 | 24.18 | 22.58 | 0 | 50 | -0.0 |
31/10/2018 |
24.18
|
10 | 24.18 | 24.18 | 24.18 | 0 | 10 | -0.0 |
30/10/2018 |
24.18
|
0 | 24.18 | 24.18 | 24.18 | 0 | 0 | 0 |
29/10/2018 |
24.18
|
10 | 25.92 | 25.92 | 24.18 | 0 | 0 | 0 |
26/10/2018 |
25.92
|
0 | 25.92 | 25.92 | 25.92 | 0 | 0 | 0 |
25/10/2018 |
25.92
|
0 | 25.92 | 25.92 | 25.92 | 0 | 0 | 0 |
24/10/2018 |
25.92
|
0 | 25.92 | 25.92 | 25.92 | 0 | 0 | 0 |
23/10/2018 |
25.92
|
10 | 26.01 | 26.01 | 25.92 | 0 | 0 | 0 |
22/10/2018 |
26.01
|
0 | 26.01 | 26.01 | 26.01 | 0 | 0 | 0 |
19/10/2018 |
26.01
|
0 | 26.01 | 26.01 | 26.01 | 0 | 0 | 0 |
18/10/2018 |
26.01
|
0 | 26.01 | 26.01 | 26.01 | 0 | 0 | 0 |
17/10/2018 |
26.01
|
0 | 26.01 | 26.01 | 26.01 | 0 | 0 | 0 |
16/10/2018 |
26.01
|
0 | 26.01 | 26.01 | 26.01 | 0 | 0 | 0 |
15/10/2018 |
26.01
|
0 | 26.01 | 26.01 | 26.01 | 0 | 0 | 0 |
12/10/2018 |
26.01
|
0 | 26.01 | 26.01 | 26.01 | 0 | 0 | 0 |
11/10/2018 |
26.01
|
40 | 26.01 | 26.34 | 26.01 | 0 | 0 | 0 |
10/10/2018 |
26.01
|
0 | 26.01 | 26.01 | 26.01 | 0 | 0 | 0 |
09/10/2018 |
26.01
|
0 | 26.01 | 26.01 | 26.01 | 0 | 0 | 0 |
08/10/2018 |
26.01
|
0 | 26.01 | 26.01 | 26.01 | 0 | 0 | 0 |
05/10/2018 |
26.01
|
10 | 27.94 | 27.94 | 26.01 | 0 | 0 | 0 |
04/10/2018 |
27.94
|
10 | 26.15 | 27.94 | 27.94 | 0 | 0 | 0 |
03/10/2018 |
26.15
|
0 | 26.15 | 26.15 | 26.15 | 0 | 0 | 0 |
02/10/2018 |
26.15
|
0 | 26.15 | 26.15 | 26.15 | 0 | 0 | 0 |
01/10/2018 |
26.15
|
0 | 26.15 | 26.15 | 26.15 | 0 | 0 | 0 |
28/09/2018 |
26.15
|
0 | 26.15 | 26.15 | 26.15 | 0 | 0 | 0 |
27/09/2018 |
26.15
|
100 | 26.25 | 26.25 | 24.55 | 0 | 0 | 0 |
26/09/2018 |
26.25
|
0 | 26.25 | 26.25 | 26.25 | 0 | 0 | 0 |
25/09/2018 |
26.25
|
20 | 26.25 | 26.25 | 25.40 | 0 | 0 | 0 |
24/09/2018 |
26.25
|
0 | 26.25 | 26.25 | 26.25 | 0 | 0 | 0 |
21/09/2018 |
26.25
|
1,100 | 26.34 | 26.34 | 26.25 | 0 | 0 | 0 |
20/09/2018 |
26.34
|
0 | 26.34 | 26.34 | 26.34 | 0 | 0 | 0 |
19/09/2018 |
26.34
|
10 | 27.00 | 27.00 | 26.34 | 0 | 0 | 0 |
18/09/2018 |
27.00
|
2,030 | 25.26 | 27.00 | 23.52 | 0 | 930 | -0.0 |
17/09/2018 |
25.26
|
0 | 25.26 | 25.26 | 25.26 | 0 | 0 | 0 |
14/09/2018 |
25.26
|
20 | 27.14 | 27.14 | 25.26 | 0 | 20 | -0.0 |
13/09/2018 |
27.14
|
0 | 27.14 | 27.14 | 27.14 | 0 | 0 | 0 |
12/09/2018 |
27.14
|
0 | 27.14 | 27.14 | 27.14 | 0 | 0 | 0 |
11/09/2018 |
27.14
|
0 | 27.14 | 27.14 | 27.14 | 0 | 0 | 0 |
10/09/2018 |
27.14
|
0 | 27.14 | 27.14 | 27.14 | 0 | 0 | 0 |
07/09/2018 |
27.14
|
0 | 27.14 | 27.14 | 27.14 | 0 | 0 | 0 |