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) |
18/09/2018 |
37.10
|
4,000 | 37.20 | 37.30 | 37 | 0 | 0 | 0 |
17/09/2018 |
37.30
|
5,200 | 37.30 | 37.30 | 37.10 | 0 | 0 | 0 |
14/09/2018 |
37.40
|
4,800 | 37.20 | 37.40 | 37.10 | 0 | 0 | 0 |
13/09/2018 |
37.30
|
4,800 | 37.10 | 37.30 | 37.10 | 0 | 0 | 0 |
12/09/2018 |
37
|
4,400 | 37 | 37.20 | 37 | 0 | 0 | 0 |
11/09/2018 |
36.90
|
6,100 | 36.50 | 36.90 | 36.50 | 0 | 0 | 0 |
10/09/2018 |
36.50
|
5,100 | 36.70 | 36.80 | 36.50 | 0 | 0 | 0 |
07/09/2018 |
36.70
|
6,100 | 36.30 | 36.70 | 36.30 | 0 | 0 | 0 |
06/09/2018 |
36.30
|
5,300 | 36.10 | 36.30 | 35.80 | 0 | 0 | 0 |
05/09/2018 |
36.10
|
4,800 | 36.30 | 36.30 | 36.10 | 0 | 0 | 0 |
04/09/2018 |
36.50
|
5,000 | 37 | 37 | 36.50 | 0 | 0 | 0 |
31/08/2018 |
37.20
|
5,400 | 37.50 | 37.50 | 37 | 0 | 0 | 0 |
30/08/2018 |
37.50
|
5,100 | 37.70 | 37.80 | 37.50 | 0 | 0 | 0 |
29/08/2018 |
37.80
|
5,000 | 38 | 38 | 37.60 | 0 | 0 | 0 |
28/08/2018 |
38.10
|
5,500 | 37.80 | 38.20 | 37.80 | 0 | 0 | 0 |
27/08/2018 |
37.90
|
5,300 | 37.80 | 38.10 | 37.70 | 0 | 0 | 0 |
24/08/2018 |
37.80
|
13,200 | 38 | 38 | 37.60 | 0 | 1,400 | -0.1 |
23/08/2018 |
38.10
|
5,500 | 38.40 | 38.50 | 38.10 | 0 | 0 | 0 |
22/08/2018 |
38.50
|
6,400 | 38.30 | 38.70 | 38.30 | 0 | 0 | 0 |
21/08/2018 |
38.30
|
6,100 | 38.10 | 38.50 | 38.10 | 0 | 0 | 0 |
20/08/2018 |
38.10
|
6,400 | 38.50 | 38.60 | 38.10 | 0 | 0 | 0 |
17/08/2018 |
38.50
|
6,200 | 38.10 | 38.50 | 38.10 | 0 | 0 | 0 |
16/08/2018 |
38.10
|
5,300 | 38.10 | 38.10 | 37.80 | 0 | 0 | 0 |
15/08/2018 |
38.50
|
5,800 | 39.20 | 39.20 | 38.50 | 0 | 1,400 | -0.1 |
14/08/2018 |
39.20
|
6,100 | 39 | 39.20 | 38.60 | 0 | 300 | -0.0 |
13/08/2018 |
39.20
|
6,200 | 38.90 | 39.20 | 38.90 | 0 | 0 | 0 |
10/08/2018 |
38.90
|
6,500 | 39.30 | 39.50 | 38.70 | 0 | 0 | 0 |
09/08/2018 |
39.40
|
6,200 | 39.10 | 39.40 | 38.50 | 0 | 0 | 0 |
08/08/2018 |
39.20
|
6,500 | 39.10 | 39.20 | 37.50 | 0 | 0 | 0 |
07/08/2018 |
39.10
|
6,300 | 39.30 | 39.30 | 38.80 | 0 | 0 | 0 |
06/08/2018 |
39.50
|
6,500 | 40.30 | 40.30 | 39.30 | 0 | 1,400 | -0.1 |
03/08/2018 |
40.40
|
8,100 | 40.20 | 40.40 | 40.20 | 0 | 0 | 0 |
02/08/2018 |
40.20
|
6,200 | 44.50 | 44.50 | 40.20 | 0 | 1,600 | -0.1 |
01/08/2018 |
44.60
|
8,100 | 44.90 | 45 | 44.60 | 0 | 0 | 0 |
31/07/2018 |
44.70
|
8,100 | 44.90 | 45 | 45.20 | 0 | 0 | 0 |
30/07/2018 |
44.90
|
8,000 | 44.80 | 45.10 | 44.80 | 200 | 0 | 0.0 |
27/07/2018 |
44.70
|
8,300 | 44 | 44.70 | 44 | 500 | 1,500 | -0.0 |
26/07/2018 |
44
|
6,700 | 43.40 | 46 | 43.20 | 700 | 0 | 0.0 |
25/07/2018 |
43.50
|
6,500 | 47 | 47 | 43 | 0 | 400 | -0.0 |
24/07/2018 |
47
|
6,500 | 46.50 | 48 | 46.40 | 1,300 | 0 | 0.1 |
23/07/2018 |
46.50
|
7,800 | 42.50 | 46.50 | 42.40 | 2,000 | 0 | 0.1 |
20/07/2018 |
42.50
|
6,100 | 40.80 | 42.50 | 40.80 | 1,600 | 0 | 0.1 |
19/07/2018 |
40.70
|
8,200 | 40.80 | 40.90 | 40.70 | 0 | 0 | 0 |
18/07/2018 |
40.70
|
6,500 | 37 | 40.70 | 37 | 1,000 | 0 | 0.0 |
17/07/2018 |
37
|
5,900 | 33.70 | 37 | 33.40 | 1,200 | 0 | 0.0 |
16/07/2018 |
33.80
|
5,200 | 32.80 | 34.10 | 32.80 | 4,700 | 0 | 0.2 |
13/07/2018 |
33.70
|
8,000 | 33.40 | 33.70 | 33.30 | 3,700 | 0 | 0.1 |
12/07/2018 |
33.40
|
7,400 | 33.30 | 33.40 | 33 | 0 | 0 | 0 |
11/07/2018 |
33.60
|
6,300 | 33.60 | 33.70 | 33.60 | 0 | 0 | 0 |
10/07/2018 |
34.10
|
9,200 | 34.10 | 34.40 | 34 | 0 | 0 | 0 |
09/07/2018 |
34.10
|
9,100 | 34 | 34.30 | 34 | 0 | 0 | 0 |
06/07/2018 |
34
|
9,100 | 33.80 | 34.10 | 33.60 | 0 | 0 | 0 |
05/07/2018 |
34
|
7,800 | 34.30 | 34.40 | 34 | 0 | 0 | 0 |
04/07/2018 |
34.30
|
8,100 | 34.10 | 34.40 | 33.80 | 0 | 0 | 0 |
03/07/2018 |
34.30
|
8,400 | 34.50 | 34.60 | 34.30 | 0 | 0 | 0 |
02/07/2018 |
34.60
|
8,400 | 35 | 35 | 34.30 | 0 | 0 | 0 |
29/06/2018 |
35
|
8,200 | 34.90 | 35 | 34.60 | 0 | 0 | 0 |
28/06/2018 |
34.90
|
9,400 | 35.20 | 35.30 | 34.80 | 0 | 0 | 0 |
27/06/2018 |
35.30
|
8,400 | 35.60 | 35.80 | 35.30 | 0 | 0 | 0 |
26/06/2018 |
35.70
|
9,000 | 35.80 | 35.90 | 35.50 | 0 | 0 | 0 |
25/06/2018 |
36.20
|
9,500 | 36.20 | 36.40 | 36.10 | 0 | 0 | 0 |
22/06/2018 |
36.10
|
8,300 | 35.60 | 36.10 | 35.50 | 0 | 0 | 0 |
21/06/2018 |
35.90
|
9,700 | 36.30 | 36.30 | 35.60 | 0 | 0 | 0 |
20/06/2018 |
36.20
|
10,500 | 36 | 36.20 | 36 | 0 | 0 | 0 |
19/06/2018 |
36
|
9,600 | 37.50 | 37.50 | 36 | 0 | 0 | 0 |
18/06/2018 |
37.40
|
9,200 | 36.90 | 37.40 | 36.90 | 0 | 0 | 0 |
15/06/2018 |
37
|
8,700 | 37.10 | 37.30 | 37 | 0 | 0 | 0 |
14/06/2018 |
37.20
|
10,000 | 37.70 | 37.90 | 37.20 | 0 | 1,400 | -0.1 |
13/06/2018 |
37.80
|
11,400 | 38.20 | 38.40 | 37.80 | 0 | 2,200 | -0.1 |
12/06/2018 |
38.30
|
10,600 | 39.50 | 39.50 | 38.30 | 0 | 2,100 | -0.1 |
11/06/2018 |
39.50
|
9,900 | 40 | 40 | 39.50 | 0 | 1,500 | -0.1 |
08/06/2018 |
40.10
|
11,900 | 40.80 | 40.80 | 40.10 | 0 | 1,700 | -0.1 |
07/06/2018 |
41
|
24,000 | 44.50 | 45 | 41 | 0 | 4,700 | -0.2 |
06/06/2018 |
44.60
|
44,200 | 44.40 | 44.60 | 44 | 0 | 0 | 0 |
05/06/2018 |
44.50
|
21,200 | 45.40 | 45.50 | 44.50 | 0 | 0 | 0 |
04/06/2018 |
45.50
|
16,900 | 46.30 | 46.30 | 45.50 | 0 | 0 | 0 |
01/06/2018 |
46.30
|
24,100 | 47 | 47 | 46.20 | 0 | 0 | 0 |
31/05/2018 |
47.10
|
15,700 | 47.10 | 47.40 | 47.10 | 0 | 0 | 0 |
30/05/2018 |
47.10
|
11,500 | 47.40 | 47.40 | 47 | 0 | 0 | 0 |
29/05/2018 |
47.30
|
9,100 | 46 | 47.30 | 46 | 0 | 0 | 0 |
28/05/2018 |
46.10
|
9,100 | 47.50 | 47.50 | 46.10 | 0 | 0 | 0 |
25/05/2018 |
47.60
|
9,300 | 48.20 | 48.20 | 47.60 | 0 | 0 | 0 |
24/05/2018 |
48.20
|
9,300 | 48.30 | 48.40 | 48 | 0 | 0 | 0 |
23/05/2018 |
48.30
|
15,300 | 47.60 | 48.30 | 47.40 | 0 | 0 | 0 |
22/05/2018 |
47.80
|
9,100 | 48.30 | 48.30 | 47.70 | 0 | 0 | 0 |
21/05/2018 |
48.40
|
8,900 | 48.40 | 48.50 | 48.20 | 0 | 0 | 0 |
18/05/2018 |
48.30
|
9,600 | 48.30 | 48.30 | 48 | 0 | 0 | 0 |
17/05/2018 |
48.40
|
10,100 | 48.20 | 48.40 | 48.10 | 0 | 0 | 0 |
16/05/2018 |
48.30
|
8,400 | 48.50 | 48.50 | 48.20 | 0 | 0 | 0 |
15/05/2018 |
48.60
|
9,700 | 48.30 | 48.70 | 48.30 | 0 | 0 | 0 |
14/05/2018 |
48.30
|
10,400 | 47.90 | 48.30 | 47.80 | 0 | 0 | 0 |
11/05/2018 |
47.90
|
9,300 | 47.30 | 47.90 | 47.20 | 0 | 0 | 0 |
10/05/2018 |
47.40
|
10,300 | 47.60 | 47.70 | 47.20 | 0 | 0 | 0 |
09/05/2018 |
47.60
|
9,800 | 48 | 48 | 47.50 | 0 | 0 | 0 |
08/05/2018 |
48
|
9,600 | 48 | 48.10 | 47.80 | 0 | 0 | 0 |
07/05/2018 |
48
|
10,300 | 47.50 | 48 | 47.50 | 0 | 0 | 0 |
04/05/2018 |
47.40
|
9,300 | 47.50 | 47.70 | 47.30 | 0 | 0 | 0 |
03/05/2018 |
47.50
|
10,300 | 47.50 | 47.50 | 47.20 | 0 | 0 | 0 |
02/05/2018 |
47.60
|
10,800 | 47.60 | 47.90 | 47.50 | 0 | 0 | 0 |
27/04/2018 |
47.60
|
9,900 | 47 | 47.60 | 46.90 | 0 | 0 | 0 |