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) |
3.67 | 4.26% | 6,200 | -386 | -0.0 |
84
92.46
89.70
|
2 tháng
(2024-07-22) |
-5.73 | -6% | 22,000 | -3,386 | -0.3 |
83.07
96.91
89.70
|
3 tháng
(2024-06-24) |
2.68 | 3.08% | 35,400 | 614 | 0.1 |
79.21
96.91
89.70
|
6 tháng
(2024-03-25) |
12.43 | 16.09% | 129,800 | 26,697 | 2.3 |
74.44
96.91
89.70
|
12 tháng
(2023-09-26) |
27.06 | 43.21% | 591,600 | -3 | 0.2 |
59.75
96.91
89.70
|
24 tháng
(2022-10-03) |
37.97 | 73.41% | 1,110,336 | -227,807 | -16.4 |
46.68
96.91
89.70
|
36 tháng
(2021-10-06) |
43.03 | 92.19% | 1,407,174 | -579,101 | -39.6 |
45.56
96.91
89.70
|
60 tháng
(2019-10-17) |
47.02 | 110.19% | 2,978,295 | -1,087,452 | -70.8 |
26.59
96.91
89.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2019 |
39.12
|
1,000 | 39.12 | 39.12 | 37.79 | 500 | 900 | -0.0 |
14/02/2019 |
39.12
|
0 | 39.12 | 39.12 | 39.12 | 0 | 0 | 0 |
13/02/2019 |
39.12
|
0 | 39.12 | 39.12 | 39.12 | 0 | 0 | 0 |
12/02/2019 |
39.12
|
100 | 37.79 | 39.12 | 39.12 | 100 | 0 | 0.0 |
11/02/2019 |
37.79
|
21,000 | 37.79 | 37.79 | 37.79 | 1,500 | 18,000 | -0.9 |
01/02/2019 |
37.79
|
4,500 | 37.79 | 37.79 | 37.79 | 1,500 | 2,900 | -0.1 |
31/01/2019 |
37.79
|
0 | 37.79 | 37.79 | 37.79 | 0 | 0 | 0 |
30/01/2019 |
37.79
|
8,200 | 37.73 | 37.79 | 37.73 | 1,600 | 7,000 | -0.3 |
29/01/2019 |
37.73
|
4,100 | 37.73 | 37.73 | 37.73 | 1,800 | 3,100 | -0.1 |
28/01/2019 |
37.73
|
3,500 | 37.13 | 37.73 | 36.80 | 0 | 3,000 | -0.2 |
25/01/2019 |
37.13
|
0 | 37.13 | 37.13 | 37.13 | 0 | 0 | 0 |
24/01/2019 |
37.13
|
134 | 36.60 | 37.13 | 37.13 | 100 | 0 | 0.0 |
23/01/2019 |
36.60
|
0 | 36.60 | 36.60 | 36.60 | 0 | 0 | 0 |
22/01/2019 |
36.60
|
1,000 | 36.93 | 36.93 | 36.60 | 0 | 0 | 0 |
21/01/2019 |
36.93
|
0 | 36.93 | 36.93 | 36.93 | 0 | 0 | 0 |
18/01/2019 |
36.93
|
200 | 36.93 | 36.93 | 36.93 | 200 | 0 | 0.0 |
17/01/2019 |
36.93
|
1,210 | 37.20 | 37.20 | 36.93 | 0 | 0 | 0 |
16/01/2019 |
37.20
|
0 | 37.20 | 37.20 | 37.20 | 0 | 0 | 0 |
15/01/2019 |
37.20
|
100 | 37.46 | 37.46 | 37.20 | 0 | 0 | 0 |
14/01/2019 |
37.46
|
700 | 37.39 | 37.46 | 36.66 | 100 | 0 | 0.0 |
11/01/2019 |
37.39
|
110 | 37.06 | 37.39 | 37.39 | 100 | 0 | 0.0 |
10/01/2019 |
37.06
|
1,764 | 37.20 | 37.20 | 37.06 | 1,700 | 1,500 | 0.0 |
09/01/2019 |
37.20
|
7,520 | 37.06 | 37.20 | 37.06 | 800 | 7,500 | -0.4 |
08/01/2019 |
37.06
|
973 | 37.33 | 37.33 | 37.06 | 500 | 0 | 0.0 |
07/01/2019 |
37.33
|
1,720 | 37.39 | 37.79 | 36.60 | 400 | 0 | 0.0 |
04/01/2019 |
37.39
|
1,000 | 37.20 | 37.39 | 37.20 | 900 | 0 | 0.1 |
03/01/2019 |
37.20
|
1,800 | 37.66 | 37.66 | 36.60 | 600 | 100 | 0.0 |
02/01/2019 |
37.66
|
0 | 37.66 | 37.66 | 37.66 | 0 | 0 | 0 |
28/12/2018 |
37.66
|
300 | 37.86 | 37.86 | 37.20 | 100 | 0 | 0.0 |
27/12/2018 |
37.86
|
323 | 37.73 | 37.86 | 37.86 | 300 | 0 | 0.0 |
26/12/2018 |
37.73
|
720 | 37.53 | 37.73 | 36.73 | 500 | 200 | 0.0 |
25/12/2018 |
37.53
|
1,250 | 38.26 | 38.26 | 37.53 | 800 | 0 | 0.0 |
24/12/2018 |
38.26
|
800 | 37.73 | 38.72 | 37.59 | 200 | 0 | 0.0 |
21/12/2018 |
37.73
|
1,300 | 37.73 | 38.66 | 37.73 | 1,300 | 1,200 | 0.0 |
20/12/2018 |
37.73
|
3,073 | 37.73 | 38.79 | 37.73 | 1,800 | 1,200 | 0.0 |
19/12/2018 |
37.73
|
6,790 | 38.13 | 38.66 | 37.73 | 2,000 | 1,900 | 0.0 |
18/12/2018 |
38.13
|
1,300 | 38.13 | 38.13 | 38.06 | 1,200 | 0 | 0.1 |
17/12/2018 |
38.13
|
1,710 | 38.72 | 38.72 | 38.13 | 700 | 0 | 0.0 |
14/12/2018 |
38.72
|
1,100 | 38.66 | 38.79 | 37.99 | 600 | 0 | 0.0 |
13/12/2018 |
38.66
|
3,393 | 38.99 | 38.99 | 37.86 | 1,800 | 0 | 0.1 |
12/12/2018 |
38.99
|
1,200 | 38.59 | 39.72 | 36.93 | 200 | 300 | -0.0 |
11/12/2018 |
38.59
|
1,400 | 38.66 | 39.39 | 38.59 | 900 | 600 | 0.0 |
10/12/2018 |
38.66
|
2,020 | 38.86 | 38.86 | 38.66 | 1,600 | 0 | 0.1 |
07/12/2018 |
38.86
|
1,293 | 39.72 | 39.72 | 38.86 | 300 | 0 | 0.0 |
06/12/2018 |
39.72
|
1,737 | 39.79 | 39.79 | 39.72 | 1,600 | 0 | 0.1 |
05/12/2018 |
39.79
|
1,900 | 40.52 | 40.52 | 39.06 | 400 | 0 | 0.0 |
04/12/2018 |
40.52
|
68 | 40.52 | 40.52 | 40.52 | 0 | 0 | 0 |
03/12/2018 |
40.52
|
1,068 | 40.92 | 40.92 | 39.19 | 300 | 0 | 0.0 |
30/11/2018 |
40.92
|
5,450 | 40.45 | 41.18 | 38.46 | 4,600 | 1,600 | 0.0 |
29/11/2018 |
40.45
|
4,700 | 38.46 | 41.18 | 38.39 | 4,600 | 1,600 | 0.2 |
28/11/2018 |
38.46
|
1,860 | 38.66 | 38.72 | 38.46 | 1,800 | 1,500 | 0.0 |
27/11/2018 |
38.66
|
2,400 | 38.99 | 38.99 | 37.99 | 1,400 | 0 | 0.1 |
26/11/2018 |
38.99
|
1,900 | 38.79 | 38.99 | 38.79 | 1,900 | 1,300 | 0.0 |
23/11/2018 |
38.79
|
1,200 | 39.72 | 39.72 | 37.86 | 100 | 0 | 0.0 |
22/11/2018 |
39.72
|
200 | 39.65 | 40.45 | 39.72 | 200 | 0 | 0.0 |
21/11/2018 |
39.65
|
2,400 | 40.65 | 40.65 | 37.86 | 800 | 2,000 | -0.1 |
20/11/2018 |
40.65
|
200 | 40.78 | 40.78 | 36.73 | 100 | 100 | 0.0 |
19/11/2018 |
40.78
|
194 | 39.85 | 40.78 | 40.78 | 100 | 0 | 0.0 |
16/11/2018 |
39.85
|
700 | 39.85 | 39.85 | 39.25 | 600 | 400 | 0.0 |
15/11/2018 |
39.85
|
800 | 39.85 | 39.85 | 39.32 | 600 | 600 | 0.0 |
14/11/2018 |
39.85
|
800 | 39.79 | 40.45 | 39.32 | 600 | 300 | 0.0 |
13/11/2018 |
39.79
|
600 | 39.85 | 41.11 | 39.32 | 200 | 100 | 0.0 |
12/11/2018 |
39.85
|
1,900 | 39.85 | 41.11 | 38.99 | 1,400 | 1,100 | 0.0 |
09/11/2018 |
39.85
|
1,300 | 39.85 | 39.85 | 39.19 | 1,200 | 1,000 | 0.0 |
08/11/2018 |
39.85
|
2,784 | 40.45 | 40.45 | 39.19 | 2,000 | 800 | 0.1 |
07/11/2018 |
40.45
|
1,700 | 40.98 | 41.71 | 39.85 | 1,200 | 1,000 | 0.0 |
06/11/2018 |
40.98
|
0 | 40.98 | 40.98 | 40.98 | 0 | 0 | 0 |
05/11/2018 |
40.98
|
0 | 40.98 | 40.98 | 40.98 | 0 | 0 | 0 |
02/11/2018 |
40.98
|
400 | 41.05 | 41.05 | 39.85 | 400 | 0 | 0.0 |
01/11/2018 |
41.05
|
2,800 | 40.45 | 41.45 | 39.85 | 2,700 | 0 | 0.2 |
31/10/2018 |
40.45
|
1,510 | 41.71 | 41.71 | 39.85 | 1,210 | 1,000 | 0.0 |
30/10/2018 |
41.71
|
2,500 | 42.11 | 42.11 | 39.06 | 1,800 | 1,100 | 0.0 |
29/10/2018 |
42.11
|
1,400 | 41.65 | 42.11 | 39.06 | 600 | 0 | 0.0 |
26/10/2018 |
41.65
|
0 | 41.65 | 41.65 | 41.65 | 0 | 0 | 0 |
25/10/2018 |
41.65
|
200 | 41.78 | 41.78 | 39.06 | 100 | 0 | 0.0 |
24/10/2018 |
41.78
|
2,200 | 41.78 | 41.78 | 38.99 | 1,700 | 400 | 0.1 |
23/10/2018 |
41.78
|
1,600 | 41.84 | 41.84 | 39.06 | 1,100 | 100 | 0.1 |
22/10/2018 |
41.84
|
900 | 40.52 | 41.84 | 41.11 | 300 | 0 | 0.0 |
19/10/2018 |
40.52
|
1,300 | 40.52 | 41.84 | 40.52 | 1,200 | 100 | 0.1 |
18/10/2018 |
40.52
|
707 | 41.78 | 41.78 | 40.52 | 100 | 0 | 0.0 |
17/10/2018 |
41.78
|
100 | 41.18 | 41.78 | 41.78 | 100 | 0 | 0.0 |
16/10/2018 |
41.18
|
10 | 41.18 | 41.18 | 41.18 | 0 | 0 | 0 |
15/10/2018 |
41.18
|
0 | 41.18 | 41.18 | 41.18 | 0 | 0 | 0 |
12/10/2018 |
41.18
|
1,400 | 41.18 | 41.18 | 41.05 | 1,300 | 0 | 0.1 |
11/10/2018 |
41.18
|
3,400 | 42.51 | 42.77 | 38.32 | 1,800 | 1,500 | 0.0 |
10/10/2018 |
42.51
|
1,500 | 44.90 | 44.90 | 40.45 | 800 | 100 | 0.0 |
09/10/2018 |
44.90
|
300 | 41.51 | 44.90 | 44.90 | 0 | 200 | -0.0 |
08/10/2018 |
41.51
|
500 | 41.51 | 43.04 | 41.51 | 500 | 0 | 0.0 |
05/10/2018 |
41.51
|
903 | 41.71 | 41.78 | 40.05 | 900 | 0 | 0.1 |
04/10/2018 |
41.71
|
203 | 41.78 | 41.78 | 39.85 | 200 | 100 | 0.0 |
03/10/2018 |
41.78
|
1,800 | 42.51 | 42.51 | 39.85 | 900 | 1,300 | -0.0 |
02/10/2018 |
42.51
|
2,620 | 42.44 | 43.17 | 39.65 | 2,400 | 100 | 0.1 |
01/10/2018 |
42.44
|
1,300 | 42.51 | 43.77 | 42.44 | 1,300 | 1,100 | 0.0 |
28/09/2018 |
42.51
|
1,100 | 42.44 | 44.44 | 42.51 | 1,100 | 0 | 0.1 |
27/09/2018 |
42.44
|
1,000 | 44.50 | 44.50 | 40.12 | 400 | 100 | 0.0 |
26/09/2018 |
44.50
|
2,453 | 42.44 | 44.50 | 38.32 | 1,500 | 1,000 | 0.0 |
25/09/2018 |
42.44
|
1,200 | 39.19 | 42.44 | 39.19 | 1,200 | 0 | 0.1 |
24/09/2018 |
39.19
|
1,517 | 39.12 | 39.19 | 39.12 | 1,500 | 0 | 0.1 |
21/09/2018 |
39.12
|
1,300 | 38.86 | 39.12 | 37.79 | 800 | 0 | 0.0 |
20/09/2018 |
38.86
|
1,000 | 39.19 | 39.19 | 38.86 | 300 | 0 | 0.0 |