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) |
-2.10 | -7.42% | 26,700 | 1,600 | 0.0 |
26
30
26.20
|
2 tháng
(2024-07-22) |
-1.90 | -6.76% | 65,400 | 2,100 | 0.1 |
26
30
26.20
|
3 tháng
(2024-06-21) |
-2.50 | -8.71% | 136,600 | 7,900 | 0.2 |
26
30
26.20
|
6 tháng
(2024-03-25) |
3.10 | 13.42% | 639,700 | 15,700 | 0.4 |
21
30
26.20
|
12 tháng
(2023-09-26) |
7.94 | 43.45% | 1,067,500 | 42,700 | 1.1 |
16.96
30
26.20
|
24 tháng
(2022-09-30) |
8.96 | 51.98% | 1,519,176 | 39,565 | 1.1 |
15.56
30
26.20
|
36 tháng
(2021-10-05) |
5.23 | 24.96% | 2,556,566 | 41,165 | 1.1 |
15.56
30
26.20
|
60 tháng
(2019-10-16) |
-1.29 | -4.69% | 5,247,965 | 44,690 | 1.1 |
14.91
30
26.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/03/2018 |
40.40
|
6,650 | 40.48 | 40.57 | 40.32 | 0 | 50 | -0.0 |
14/03/2018 |
40.48
|
600 | 40.73 | 40.73 | 40.48 | 100 | 0 | 0.0 |
13/03/2018 |
40.73
|
2,050 | 40.73 | 40.73 | 40.32 | 0 | 0 | 0 |
12/03/2018 |
40.73
|
900 | 40.73 | 40.73 | 40.73 | 0 | 0 | 0 |
09/03/2018 |
40.73
|
3,700 | 40.40 | 40.73 | 40.73 | 0 | 0 | 0 |
08/03/2018 |
40.40
|
1,000 | 40.32 | 40.40 | 40.32 | 0 | 0 | 0 |
07/03/2018 |
40.32
|
1,169 | 40.32 | 40.32 | 40.32 | 0 | 0 | 0 |
06/03/2018 |
40.32
|
1,720 | 40.32 | 40.32 | 40.07 | 0 | 0 | 0 |
05/03/2018 |
40.32
|
4,459 | 39.99 | 40.32 | 39.91 | 0 | 0 | 0 |
02/03/2018 |
39.99
|
1,060 | 40.73 | 40.73 | 39.82 | 0 | 0 | 0 |
01/03/2018 |
40.73
|
5,219 | 39.91 | 40.73 | 39.91 | 300 | 1,000 | -0.0 |
28/02/2018 |
39.91
|
700 | 39.91 | 39.91 | 39.91 | 0 | 0 | 0 |
27/02/2018 |
39.91
|
1,816 | 39.91 | 39.91 | 39.91 | 1,100 | 600 | 0.0 |
26/02/2018 |
39.91
|
2,704 | 39.91 | 39.99 | 39.91 | 0 | 1,200 | -0.1 |
23/02/2018 |
39.91
|
2,900 | 39.74 | 39.99 | 39.91 | 900 | 0 | 0.0 |
22/02/2018 |
39.74
|
1,700 | 39.50 | 39.74 | 39.50 | 0 | 100 | -0.0 |
21/02/2018 |
39.50
|
1,400 | 39.91 | 39.91 | 39.50 | 0 | 500 | -0.0 |
13/02/2018 |
39.91
|
823 | 39.08 | 39.91 | 39.50 | 100 | 0 | 0.0 |
12/02/2018 |
39.08
|
500 | 39.41 | 39.41 | 37.93 | 0 | 0 | 0 |
09/02/2018 |
39.41
|
1,000 | 39.50 | 39.50 | 39.25 | 0 | 200 | -0.0 |
08/02/2018 |
39.50
|
0 | 39.50 | 39.50 | 39.50 | 0 | 0 | 0 |
07/02/2018 |
39.50
|
1,000 | 39.50 | 39.50 | 39.50 | 0 | 900 | -0.0 |
06/02/2018 |
39.50
|
5,640 | 39.25 | 39.50 | 33.74 | 3,100 | 500 | 0.1 |
05/02/2018 |
39.25
|
4,000 | 39.33 | 39.50 | 39.25 | 2,800 | 0 | 0.1 |
02/02/2018 |
39.33
|
2,100 | 40.32 | 40.32 | 39.33 | 200 | 2,000 | -0.1 |
01/02/2018 |
40.32
|
11,100 | 40.32 | 40.32 | 39.91 | 100 | 800 | -0.0 |
31/01/2018 |
40.32
|
1,536 | 40.32 | 40.32 | 39.50 | 400 | 0 | 0.0 |
30/01/2018 |
40.32
|
200 | 41.14 | 41.14 | 40.32 | 0 | 0 | 0 |
29/01/2018 |
41.14
|
4,520 | 40.32 | 41.14 | 38.67 | 0 | 0 | 0 |
26/01/2018 |
40.32
|
7,000 | 41.96 | 42.13 | 40.32 | 1,300 | 0 | 0.1 |
25/01/2018 |
41.96
|
5,425 | 42.05 | 42.79 | 41.96 | 2,200 | 500 | 0.1 |
24/01/2018 |
42.05
|
8,500 | 41.31 | 42.05 | 41.14 | 0 | 4,000 | -0.2 |
23/01/2018 |
41.31
|
20,739 | 39.91 | 41.55 | 39.91 | 2,100 | 0 | 0.1 |
22/01/2018 |
39.91
|
1,500 | 39.74 | 39.91 | 39.74 | 0 | 0 | 0 |
19/01/2018 |
39.74
|
6,600 | 39.74 | 40.15 | 39.74 | 1,000 | 0 | 0.0 |
18/01/2018 |
39.74
|
1,810 | 39.91 | 39.91 | 39.66 | 0 | 10 | -0.0 |
17/01/2018 |
39.91
|
5,600 | 40.07 | 40.07 | 39.74 | 0 | 200 | -0.0 |
16/01/2018 |
40.07
|
4,668 | 39.99 | 40.32 | 38.92 | 0 | 0 | 0 |
15/01/2018 |
39.99
|
14,730 | 39.99 | 40.73 | 34.15 | 310 | 500 | -0.0 |
12/01/2018 |
39.99
|
2,350 | 40.32 | 40.32 | 39.91 | 0 | 0 | 0 |
11/01/2018 |
40.32
|
250 | 39.58 | 40.32 | 40.32 | 10 | 0 | 0.0 |
10/01/2018 |
39.58
|
18,642 | 39.58 | 40.98 | 39.50 | 3,500 | 0 | 0.2 |
09/01/2018 |
39.58
|
8,990 | 40.57 | 40.65 | 39.58 | 1,000 | 300 | 0.0 |
08/01/2018 |
40.57
|
4,918 | 40.15 | 40.98 | 40.15 | 1,900 | 500 | 0.1 |
05/01/2018 |
40.15
|
2,200 | 40.24 | 40.24 | 40.15 | 0 | 0 | 0 |
04/01/2018 |
40.24
|
12,429 | 40.73 | 40.89 | 39.50 | 139 | 5,800 | -0.3 |
03/01/2018 |
40.73
|
3,060 | 40.32 | 41.47 | 40.32 | 0 | 0 | 0 |
02/01/2018 |
40.32
|
1,500 | 41.14 | 41.14 | 39.50 | 300 | 0 | 0.0 |
29/12/2017 |
41.14
|
120 | 40.48 | 41.14 | 41.14 | 20 | 0 | 0.0 |
28/12/2017 |
40.48
|
1,004 | 40.81 | 40.98 | 40.48 | 4 | 500 | -0.0 |
27/12/2017 |
40.81
|
2,525 | 40.89 | 41.06 | 40.73 | 0 | 0 | 0 |
26/12/2017 |
40.89
|
9,079 | 40.57 | 41.14 | 40.89 | 2,700 | 50 | 0.1 |
25/12/2017 |
40.57
|
1,020 | 41.96 | 41.96 | 40.32 | 100 | 100 | 0 |
22/12/2017 |
41.96
|
3,200 | 41.22 | 41.96 | 41.14 | 500 | 0 | 0.0 |
21/12/2017 |
41.22
|
19,735 | 41.14 | 41.96 | 40.73 | 12,910 | 7,000 | 0.3 |
20/12/2017 |
41.14
|
17,299 | 43.03 | 43.61 | 41.06 | 1,030 | 550 | 0.0 |
19/12/2017 |
43.03
|
10,100 | 44.02 | 44.43 | 43.03 | 2,800 | 0 | 0.1 |
18/12/2017 |
44.02
|
6,115 | 42.38 | 44.02 | 42.46 | 2,000 | 200 | 0.1 |
15/12/2017 |
42.38
|
5,520 | 41.55 | 42.62 | 41.55 | 100 | 0 | 0.0 |
14/12/2017 |
41.55
|
14,500 | 40.32 | 41.55 | 40.32 | 2,100 | 1,300 | 0.0 |
13/12/2017 |
40.32
|
4,455 | 40.15 | 40.32 | 40.15 | 800 | 0 | 0.0 |
12/12/2017 |
40.15
|
2,500 | 40.07 | 40.15 | 40.15 | 0 | 0 | 0 |
11/12/2017 |
40.07
|
1,200 | 40.15 | 40.24 | 40.07 | 0 | 0 | 0 |
08/12/2017 |
40.15
|
610 | 40.24 | 40.24 | 40.15 | 0 | 0 | 0 |
07/12/2017 |
40.24
|
3,600 | 40.15 | 40.32 | 40.24 | 0 | 0 | 0 |
06/12/2017 |
40.15
|
1,000 | 40.32 | 40.32 | 40.15 | 0 | 800 | -0.0 |
05/12/2017 |
40.32
|
7,500 | 40.40 | 40.40 | 40.07 | 5,000 | 0 | 0.2 |
04/12/2017 |
40.40
|
4,800 | 40.32 | 40.40 | 40.32 | 0 | 300 | -0.0 |
01/12/2017 |
40.32
|
1,265 | 40.48 | 40.48 | 40.32 | 0 | 0 | 0 |
30/11/2017 |
40.48
|
1,200 | 40.32 | 40.48 | 40.48 | 1,000 | 0 | 0.0 |
29/11/2017 |
40.32
|
1,900 | 40.32 | 40.32 | 40.32 | 1,300 | 0 | 0.1 |
28/11/2017 |
40.32
|
1,720 | 40.32 | 40.32 | 40.32 | 1,200 | 0 | 0.1 |
27/11/2017 |
40.32
|
1,960 | 40.32 | 41.14 | 40.24 | 0 | 100 | -0.0 |
24/11/2017 |
40.32
|
1,565 | 39.91 | 40.32 | 40.24 | 1,000 | 0 | 0.0 |
23/11/2017 |
39.91
|
7,300 | 39.66 | 40.73 | 39.50 | 0 | 1,300 | -0.1 |
22/11/2017 |
39.66
|
1,400 | 39.25 | 39.74 | 39.33 | 0 | 0 | 0 |
21/11/2017 |
39.25
|
4,785 | 39.58 | 40.32 | 39.25 | 0 | 0 | 0 |
20/11/2017 |
39.58
|
4,400 | 39.50 | 39.58 | 38.67 | 0 | 0 | 0 |
17/11/2017 |
39.50
|
10,400 | 39.25 | 40.73 | 39.41 | 0 | 1,500 | -0.1 |
16/11/2017 |
39.25
|
1,200 | 39.25 | 39.25 | 39.17 | 0 | 0 | 0 |
15/11/2017 |
39.25
|
2,650 | 38.92 | 39.25 | 39.08 | 0 | 0 | 0 |
14/11/2017 |
38.92
|
8,000 | 39.25 | 39.25 | 38.92 | 1,300 | 0 | 0.1 |
13/11/2017 |
39.25
|
7,300 | 38.84 | 39.33 | 39.25 | 0 | 0 | 0 |
10/11/2017 |
38.84
|
1,700 | 38.84 | 39.50 | 38.84 | 0 | 0 | 0 |
09/11/2017 |
38.84
|
0 | 38.84 | 38.84 | 38.84 | 0 | 0 | 0 |
08/11/2017 |
38.84
|
0 | 38.84 | 38.84 | 38.84 | 0 | 0 | 0 |
07/11/2017 |
38.84
|
2,500 | 39.00 | 39.00 | 38.84 | 0 | 0 | 0 |
06/11/2017 |
39.00
|
500 | 38.67 | 39.08 | 39.00 | 0 | 0 | 0 |
03/11/2017 |
38.67
|
4,500 | 39.58 | 39.58 | 38.67 | 0 | 0 | 0 |
02/11/2017 |
39.58
|
0 | 39.58 | 39.58 | 39.58 | 0 | 0 | 0 |
01/11/2017 |
39.58
|
1,000 | 39.50 | 39.58 | 39.58 | 0 | 0 | 0 |
31/10/2017 |
39.50
|
8,820 | 39.58 | 39.91 | 39.50 | 0 | 0 | 0 |
30/10/2017 |
39.58
|
11,500 | 40.32 | 40.32 | 39.50 | 0 | 0 | 0 |
27/10/2017 |
40.32
|
900 | 40.24 | 40.32 | 40.24 | 0 | 0 | 0 |
26/10/2017 |
40.24
|
0 | 40.07 | 40.24 | 40.24 | 0 | 0 | 0 |
25/10/2017 |
40.07
|
6,200 | 40.32 | 40.40 | 40.07 | 0 | 0 | 0 |
24/10/2017 |
40.32
|
1,200 | 39.91 | 40.40 | 40.32 | 0 | 0 | 0 |
23/10/2017 |
39.91
|
7,200 | 40.32 | 40.32 | 39.91 | 0 | 0 | 0 |
20/10/2017 |
40.32
|
4,200 | 40.48 | 40.48 | 40.32 | 200 | 0 | 0.0 |
19/10/2017 |
40.48
|
2,500 | 40.32 | 40.48 | 40.32 | 0 | 0 | 0 |