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) |
0.40 | 1.22% | 1,700 | 0 | 0 |
32
33.30
33.30
|
2 tháng
(2024-07-22) |
1.20 | 3.74% | 16,500 | 0 | 0 |
29.80
33.30
33.30
|
3 tháng
(2024-06-21) |
-0.20 | -0.60% | 26,300 | -400 | -0.0 |
29.80
33.80
33.30
|
6 tháng
(2024-03-25) |
-0.70 | -2.06% | 60,400 | -1,600 | -0.1 |
29.80
35.90
33.30
|
12 tháng
(2023-09-25) |
0.10 | 0.30% | 200,000 | -1,600 | -0.1 |
29.80
36.90
33.30
|
24 tháng
(2022-09-30) |
-4.63 | -12.21% | 338,130 | -1,600 | -0.1 |
29.80
72.86
33.30
|
36 tháng
(2021-10-05) |
-5.78 | -14.78% | 678,739 | -80,700 | -3.7 |
29.80
72.86
33.30
|
60 tháng
(2019-10-16) |
-7.35 | -18.09% | 1,198,328 | -152,200 | -5.6 |
23.83
72.86
33.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2018 |
37.24
|
0 | 37.24 | 37.24 | 37.24 | 0 | 0 | 0 |
17/09/2018 |
37.24
|
300 | 37.54 | 37.54 | 37.24 | 0 | 0 | 0 |
14/09/2018 |
37.54
|
0 | 37.54 | 37.54 | 37.54 | 0 | 0 | 0 |
13/09/2018 |
37.54
|
0 | 37.54 | 37.54 | 37.54 | 0 | 0 | 0 |
12/09/2018 |
37.54
|
0 | 37.54 | 37.54 | 37.54 | 0 | 0 | 0 |
11/09/2018 |
37.54
|
3,900 | 36.34 | 37.54 | 36.11 | 300 | 3,000 | -0.1 |
10/09/2018 |
36.34
|
900 | 36.41 | 36.41 | 36.34 | 500 | 0 | 0.0 |
07/09/2018 |
36.41
|
900 | 36.41 | 36.41 | 36.41 | 0 | 0 | 0 |
06/09/2018 |
36.41
|
1,900 | 36.41 | 36.86 | 36.41 | 0 | 0 | 0 |
05/09/2018 |
36.41
|
2,200 | 36.86 | 36.94 | 36.41 | 100 | 0 | 0.0 |
04/09/2018 |
36.86
|
2,800 | 37.54 | 37.54 | 36.86 | 0 | 0 | 0 |
31/08/2018 |
37.54
|
0 | 37.54 | 37.54 | 37.54 | 0 | 0 | 0 |
30/08/2018 |
37.54
|
0 | 37.54 | 37.54 | 37.54 | 0 | 0 | 0 |
29/08/2018 |
37.54
|
3,800 | 37.54 | 37.54 | 35.81 | 0 | 0 | 0 |
28/08/2018 |
37.54
|
1,100 | 37.01 | 37.62 | 37.54 | 0 | 0 | 0 |
27/08/2018 |
37.01
|
0 | 37.01 | 37.01 | 37.01 | 0 | 0 | 0 |
24/08/2018 |
37.01
|
0 | 37.01 | 37.01 | 37.01 | 0 | 0 | 0 |
23/08/2018 |
37.01
|
400 | 36.86 | 37.01 | 37.01 | 100 | 0 | 0.0 |
22/08/2018 |
36.86
|
0 | 36.86 | 36.86 | 36.86 | 0 | 0 | 0 |
21/08/2018 |
36.86
|
100 | 36.86 | 36.86 | 36.86 | 0 | 0 | 0 |
20/08/2018 |
36.86
|
0 | 36.86 | 36.86 | 36.86 | 0 | 0 | 0 |
17/08/2018 |
36.86
|
3 | 36.86 | 36.86 | 36.86 | 0 | 0 | 0 |
16/08/2018 |
36.86
|
600 | 37.62 | 37.62 | 36.86 | 0 | 0 | 0 |
15/08/2018 |
37.62
|
0 | 37.62 | 37.62 | 37.62 | 0 | 0 | 0 |
14/08/2018 |
37.62
|
200 | 37.62 | 37.62 | 36.86 | 0 | 0 | 0 |
13/08/2018 |
37.62
|
47 | 37.62 | 37.62 | 37.62 | 0 | 0 | 0 |
10/08/2018 |
37.62
|
1,000 | 37.62 | 37.62 | 34.83 | 0 | 0 | 0 |
09/08/2018 |
37.62
|
0 | 37.62 | 37.62 | 37.62 | 0 | 0 | 0 |
08/08/2018 |
37.62
|
2,000 | 37.62 | 37.62 | 37.62 | 0 | 0 | 0 |
07/08/2018 |
37.62
|
50 | 37.62 | 37.62 | 37.62 | 0 | 0 | 0 |
06/08/2018 |
37.62
|
8 | 37.62 | 37.62 | 37.62 | 0 | 0 | 0 |
03/08/2018 |
37.62
|
53 | 37.62 | 37.62 | 37.62 | 0 | 0 | 0 |
02/08/2018 |
37.62
|
2 | 37.62 | 37.62 | 37.62 | 0 | 0 | 0 |
01/08/2018 |
37.62
|
1,000 | 38.22 | 38.22 | 37.62 | 0 | 0 | 0 |
31/07/2018 |
38.22
|
2,100 | 42.43 | 42.43 | 38.22 | 0 | 0 | 0 |
30/07/2018 |
42.43
|
150 | 40.25 | 42.43 | 42.43 | 0 | 0 | 0 |
27/07/2018 |
40.25
|
0 | 40.25 | 40.25 | 40.25 | 0 | 0 | 0 |
26/07/2018 |
40.25
|
0 | 40.25 | 40.25 | 40.25 | 0 | 0 | 0 |
25/07/2018 |
40.25
|
0 | 40.25 | 40.25 | 40.25 | 0 | 0 | 0 |
24/07/2018 |
40.25
|
0 | 40.25 | 40.25 | 40.25 | 0 | 0 | 0 |
23/07/2018 |
40.25
|
1,000 | 39.87 | 40.25 | 36.86 | 0 | 0 | 0 |
20/07/2018 |
39.87
|
0 | 39.87 | 39.87 | 39.87 | 0 | 0 | 0 |
19/07/2018 |
39.87
|
1,100 | 39.12 | 39.87 | 37.62 | 0 | 0 | 0 |
18/07/2018 |
39.12
|
0 | 39.12 | 39.12 | 39.12 | 0 | 0 | 0 |
17/07/2018 |
39.12
|
100 | 36.86 | 39.12 | 39.12 | 0 | 0 | 0 |
16/07/2018 |
36.86
|
200 | 39.87 | 39.87 | 36.86 | 0 | 0 | 0 |
13/07/2018 |
39.87
|
0 | 39.87 | 39.87 | 39.87 | 0 | 0 | 0 |
12/07/2018 |
39.87
|
0 | 39.87 | 39.87 | 39.87 | 0 | 0 | 0 |
11/07/2018 |
39.87
|
0 | 39.87 | 39.87 | 39.87 | 0 | 0 | 0 |
10/07/2018 |
39.87
|
0 | 39.87 | 39.87 | 39.87 | 0 | 0 | 0 |
09/07/2018 |
39.87
|
0 | 39.87 | 39.87 | 39.87 | 0 | 0 | 0 |
06/07/2018 |
39.87
|
100 | 36.94 | 39.87 | 39.87 | 0 | 0 | 0 |
05/07/2018 |
36.94
|
1,600 | 37.62 | 37.62 | 36.94 | 0 | 0 | 0 |
04/07/2018 |
37.62
|
500 | 40.40 | 40.40 | 36.86 | 0 | 0 | 0 |
03/07/2018 |
40.40
|
0 | 40.40 | 40.40 | 40.40 | 0 | 0 | 0 |
02/07/2018 |
40.40
|
0 | 40.40 | 40.40 | 40.40 | 0 | 0 | 0 |
29/06/2018 |
40.40
|
1,100 | 41.38 | 41.38 | 39.12 | 0 | 0 | 0 |
28/06/2018 |
41.38
|
500 | 39.87 | 41.38 | 41.38 | 0 | 0 | 0 |
27/06/2018 |
39.87
|
0 | 39.87 | 39.87 | 39.87 | 0 | 0 | 0 |
26/06/2018 |
39.87
|
500 | 39.50 | 39.87 | 39.87 | 0 | 0 | 0 |
25/06/2018 |
39.50
|
9,310 | 37.62 | 39.50 | 36.86 | 0 | 8,500 | -0.4 |
22/06/2018 |
37.62
|
200 | 37.62 | 37.62 | 37.62 | 0 | 0 | 0 |
21/06/2018 |
37.62
|
800 | 37.47 | 37.62 | 37.62 | 0 | 0 | 0 |
20/06/2018 |
37.47
|
10,700 | 39.80 | 39.80 | 36.86 | 8,500 | 10,500 | -0.1 |
19/06/2018 |
39.80
|
6,100 | 37.62 | 39.80 | 36.11 | 0 | 0 | 0 |
18/06/2018 |
37.62
|
4,200 | 39.87 | 39.87 | 37.62 | 0 | 0 | 0 |
15/06/2018 |
39.87
|
100 | 40.55 | 40.55 | 39.87 | 0 | 0 | 0 |
14/06/2018 |
40.55
|
600 | 40.63 | 40.63 | 39.87 | 0 | 0 | 0 |
13/06/2018 |
40.63
|
1,850 | 40.63 | 41.00 | 40.63 | 0 | 0 | 0 |
12/06/2018 |
40.63
|
1,400 | 40.63 | 40.63 | 40.63 | 0 | 0 | 0 |
11/06/2018 |
40.63
|
2,100 | 41.30 | 41.30 | 40.25 | 0 | 0 | 0 |
08/06/2018 |
41.30
|
3,502 | 42.13 | 42.13 | 40.25 | 0 | 0 | 0 |
07/06/2018 |
42.13
|
1,300 | 42.13 | 42.13 | 42.06 | 0 | 0 | 0 |
06/06/2018 |
42.13
|
0 | 42.13 | 42.13 | 42.13 | 0 | 0 | 0 |
05/06/2018 |
42.13
|
1,600 | 42.51 | 42.51 | 42.13 | 0 | 0 | 0 |
04/06/2018 |
42.51
|
500 | 42.28 | 42.51 | 42.51 | 0 | 0 | 0 |
01/06/2018 |
42.28
|
10 | 42.28 | 42.28 | 42.28 | 0 | 0 | 0 |
31/05/2018 |
42.28
|
0 | 42.28 | 42.28 | 42.28 | 0 | 0 | 0 |
30/05/2018 |
42.28
|
0 | 42.28 | 42.28 | 42.28 | 0 | 0 | 0 |
29/05/2018 |
42.28
|
2 | 42.28 | 42.28 | 42.28 | 0 | 0 | 0 |
28/05/2018 |
42.28
|
3,300 | 42.28 | 42.28 | 42.28 | 0 | 0 | 0 |
25/05/2018 |
42.28
|
300 | 42.88 | 42.88 | 42.28 | 0 | 0 | 0 |
24/05/2018 |
42.88
|
300 | 43.63 | 43.63 | 42.88 | 0 | 0 | 0 |
23/05/2018 |
43.63
|
800 | 42.73 | 43.63 | 42.21 | 0 | 0 | 0 |
22/05/2018 |
42.73
|
400 | 42.88 | 43.26 | 42.73 | 0 | 0 | 0 |
21/05/2018 |
42.88
|
1,700 | 44.69 | 44.69 | 42.88 | 0 | 0 | 0 |
18/05/2018 |
44.69
|
0 | 44.69 | 44.69 | 44.69 | 0 | 0 | 0 |
17/05/2018 |
44.69
|
100 | 44.01 | 44.69 | 44.69 | 0 | 0 | 0 |
16/05/2018 |
44.01
|
1,300 | 44.39 | 44.39 | 44.01 | 0 | 0 | 0 |
15/05/2018 |
44.39
|
1,200 | 45.14 | 45.14 | 44.39 | 0 | 0 | 0 |
14/05/2018 |
45.14
|
3,200 | 44.39 | 45.14 | 45.06 | 0 | 0 | 0 |
11/05/2018 |
44.39
|
600 | 44.31 | 44.39 | 44.09 | 0 | 0 | 0 |
10/05/2018 |
44.31
|
1,900 | 45.89 | 45.89 | 44.09 | 0 | 0 | 0 |
09/05/2018 |
45.89
|
0 | 45.89 | 45.89 | 45.89 | 0 | 0 | 0 |
08/05/2018 |
45.89
|
3,400 | 45.89 | 46.64 | 45.14 | 3,000 | 0 | 0.2 |
07/05/2018 |
45.89
|
200 | 44.46 | 45.89 | 45.14 | 0 | 0 | 0 |
04/05/2018 |
44.46
|
0 | 44.46 | 44.46 | 44.46 | 0 | 0 | 0 |
03/05/2018 |
44.46
|
16,500 | 44.39 | 46.64 | 44.01 | 0 | 0 | 0 |
02/05/2018 |
44.39
|
1,600 | 43.63 | 44.39 | 42.13 | 0 | 0 | 0 |
27/04/2018 |
43.63
|
300 | 43.79 | 43.79 | 43.63 | 0 | 0 | 0 |