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) |
0.10 | 0.18% | 152,000 | -36,600 | -2.0 |
54.80
55.50
55.20
|
2 tháng
(2024-07-22) |
-1.80 | -3.16% | 371,900 | -81,699 | -4.5 |
54.30
57
55.20
|
3 tháng
(2024-06-24) |
-2.20 | -3.83% | 638,200 | -84,499 | -4.7 |
54.30
58.40
55.20
|
6 tháng
(2024-03-25) |
-1.70 | -2.99% | 1,392,200 | -145,994 | -8.1 |
54.30
58.40
55.20
|
12 tháng
(2023-09-26) |
5.47 | 11% | 3,705,200 | -265,894 | -14.6 |
48.52
58.40
55.20
|
24 tháng
(2022-10-03) |
11.07 | 25.09% | 7,944,300 | -583,167 | -32.4 |
41.77
58.40
55.20
|
36 tháng
(2021-10-06) |
18.43 | 50.12% | 11,035,400 | -292,334 | -18.1 |
36.77
58.40
55.20
|
60 tháng
(2019-10-17) |
12.49 | 29.23% | 17,941,890 | -671,565 | -34.7 |
32.52
58.40
55.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2017 |
34.50
|
4,240 | 34.56 | 34.67 | 34.32 | 3,300 | 0 | 0.2 |
24/11/2017 |
34.56
|
6,300 | 34.32 | 34.62 | 34.20 | 200 | 0 | 0.0 |
23/11/2017 |
34.32
|
3,060 | 34.56 | 34.56 | 34.32 | 0 | 0 | 0 |
22/11/2017 |
34.56
|
6,270 | 34.56 | 34.67 | 34.44 | 420 | 0 | 0.0 |
21/11/2017 |
34.56
|
7,790 | 34.67 | 34.73 | 34.56 | 0 | 0 | 0 |
20/11/2017 |
34.67
|
6,490 | 34.14 | 34.73 | 34.14 | 0 | 0 | 0 |
17/11/2017 |
34.14
|
6,490 | 34.14 | 34.14 | 33.97 | 70 | 0 | 0.0 |
16/11/2017 |
34.14
|
4,660 | 34.03 | 34.14 | 34.03 | 0 | 0 | 0 |
15/11/2017 |
34.03
|
1,310 | 33.91 | 34.03 | 33.56 | 0 | 0 | 0 |
14/11/2017 |
33.91
|
10,660 | 33.61 | 33.91 | 33.56 | 700 | 0 | 0.0 |
13/11/2017 |
33.61
|
3,810 | 33.44 | 33.61 | 33.38 | 0 | 0 | 0 |
10/11/2017 |
33.44
|
5,860 | 32.97 | 33.44 | 32.97 | 1,000 | 0 | 0.1 |
09/11/2017 |
32.97
|
4,850 | 32.97 | 33.20 | 32.97 | 0 | 0 | 0 |
08/11/2017 |
32.97
|
20,560 | 33.20 | 33.32 | 32.91 | 200 | 0 | 0.0 |
07/11/2017 |
33.20
|
2,780 | 32.97 | 33.20 | 32.97 | 0 | 0 | 0 |
06/11/2017 |
32.97
|
17,950 | 32.97 | 33.56 | 32.97 | 1,320 | 0 | 0.1 |
03/11/2017 |
32.97
|
3,540 | 33.20 | 33.20 | 32.56 | 0 | 0 | 0 |
02/11/2017 |
33.20
|
4,990 | 32.79 | 33.79 | 32.79 | 0 | 0 | 0 |
01/11/2017 |
32.79
|
9,610 | 32.85 | 32.85 | 32.73 | 0 | 0 | 0 |
31/10/2017 |
32.85
|
4,650 | 33.03 | 33.20 | 32.73 | 0 | 0 | 0 |
30/10/2017 |
33.03
|
8,940 | 32.97 | 33.03 | 32.67 | 0 | 0 | 0 |
27/10/2017 |
32.97
|
270 | 32.67 | 32.97 | 32.97 | 0 | 0 | 0 |
26/10/2017 |
32.67
|
3,310 | 32.97 | 32.97 | 32.61 | 0 | 0 | 0 |
25/10/2017 |
32.97
|
470 | 32.97 | 33.03 | 32.91 | 0 | 0 | 0 |
24/10/2017 |
32.97
|
1,530 | 32.79 | 33.08 | 32.56 | 0 | 0 | 0 |
23/10/2017 |
32.79
|
2,990 | 32.85 | 32.91 | 32.56 | 0 | 0 | 0 |
20/10/2017 |
32.85
|
5,290 | 33.08 | 33.08 | 32.56 | 0 | 3,670 | -0.2 |
19/10/2017 |
33.08
|
3,200 | 33.32 | 33.32 | 33.08 | 0 | 2,450 | -0.1 |
18/10/2017 |
33.32
|
6,830 | 33.26 | 33.32 | 32.97 | 690 | 0 | 0.0 |
17/10/2017 |
33.26
|
10,780 | 33.20 | 33.26 | 32.38 | 0 | 0 | 0 |
16/10/2017 |
33.20
|
2,500 | 32.73 | 33.26 | 32.56 | 0 | 0 | 0 |
13/10/2017 |
32.73
|
4,000 | 32.67 | 33.20 | 32.67 | 0 | 0 | 0 |
12/10/2017 |
32.67
|
1,600 | 32.91 | 32.91 | 32.61 | 0 | 0 | 0 |
11/10/2017 |
32.91
|
2,520 | 32.97 | 32.97 | 32.38 | 0 | 0 | 0 |
10/10/2017 |
32.97
|
2,120 | 33.03 | 33.03 | 32.20 | 0 | 190 | -0.0 |
09/10/2017 |
33.03
|
6,510 | 33.03 | 33.03 | 32.38 | 0 | 0 | 0 |
06/10/2017 |
33.03
|
730 | 32.97 | 33.08 | 32.73 | 0 | 0 | 0 |
05/10/2017 |
32.97
|
890 | 32.97 | 33.20 | 32.97 | 0 | 380 | -0.0 |
04/10/2017 |
32.97
|
3,430 | 33.20 | 33.26 | 32.97 | 0 | 0 | 0 |
03/10/2017 |
33.20
|
2,130 | 33.26 | 33.26 | 32.97 | 0 | 0 | 0 |
02/10/2017 |
33.26
|
7,040 | 34.44 | 34.44 | 33.26 | 1,370 | 0 | 0.1 |
29/09/2017 |
34.44
|
28,110 | 33.03 | 34.44 | 33.14 | 22,090 | 0 | 1.3 |
28/09/2017 |
33.03
|
12,790 | 32.91 | 33.14 | 32.85 | 4,010 | 0 | 0.2 |
27/09/2017 |
32.91
|
5,100 | 32.61 | 32.91 | 32.32 | 1,000 | 0 | 0.1 |
26/09/2017 |
32.61
|
8,780 | 32.61 | 32.85 | 32.32 | 0 | 0 | 0 |
25/09/2017 |
32.61
|
7,980 | 32.85 | 32.85 | 32.50 | 850 | 0 | 0.0 |
22/09/2017 |
32.85
|
4,970 | 32.26 | 32.85 | 32.26 | 0 | 0 | 0 |
21/09/2017 |
32.26
|
3,990 | 31.97 | 32.26 | 32.20 | 0 | 0 | 0 |
20/09/2017 |
31.97
|
8,820 | 32.20 | 32.32 | 31.97 | 0 | 0 | 0 |
19/09/2017 |
32.20
|
9,670 | 32.03 | 32.38 | 32.08 | 0 | 0 | 0 |
18/09/2017 |
32.03
|
7,600 | 31.91 | 32.08 | 31.91 | 0 | 0 | 0 |
15/09/2017 |
31.91
|
5,530 | 32.08 | 32.08 | 31.91 | 0 | 0 | 0 |
14/09/2017 |
32.08
|
7,420 | 31.97 | 32.08 | 31.79 | 1,500 | 0 | 0.1 |
13/09/2017 |
31.97
|
3,630 | 32.08 | 32.32 | 31.79 | 0 | 0 | 0 |
12/09/2017 |
32.08
|
1,970 | 32.08 | 32.08 | 31.79 | 0 | 570 | -0.0 |
11/09/2017 |
32.08
|
1,600 | 32.08 | 32.08 | 32.03 | 1,200 | 0 | 0.1 |
08/09/2017 |
32.08
|
2,500 | 32.08 | 32.08 | 31.79 | 0 | 380 | -0.0 |
07/09/2017 |
32.08
|
5,030 | 31.97 | 32.08 | 31.85 | 0 | 0 | 0 |
06/09/2017 |
31.97
|
4,970 | 31.79 | 31.97 | 31.79 | 200 | 0 | 0.0 |
05/09/2017 |
31.79
|
9,310 | 31.79 | 31.85 | 31.73 | 640 | 0 | 0.0 |
01/09/2017 |
31.79
|
2,630 | 31.67 | 31.79 | 31.67 | 0 | 0 | 0 |
31/08/2017 |
31.67
|
2,450 | 31.67 | 31.79 | 31.67 | 0 | 0 | 0 |
30/08/2017 |
31.67
|
2,020 | 31.79 | 31.79 | 31.55 | 0 | 0 | 0 |
29/08/2017 |
31.79
|
4,550 | 31.91 | 31.91 | 31.50 | 0 | 0 | 0 |
28/08/2017 |
31.91
|
23,310 | 31.55 | 31.91 | 31.55 | 0 | 0 | 0 |
25/08/2017 |
31.55
|
1,560 | 31.67 | 31.67 | 31.26 | 0 | 0 | 0 |
24/08/2017 |
31.67
|
2,340 | 31.67 | 31.73 | 31.50 | 400 | 0 | 0.0 |
23/08/2017 |
31.67
|
890 | 31.61 | 31.73 | 31.50 | 0 | 0 | 0 |
22/08/2017 |
31.61
|
5,180 | 31.50 | 31.67 | 31.44 | 220 | 0 | 0.0 |
21/08/2017 |
31.50
|
730 | 31.38 | 31.67 | 31.44 | 0 | 0 | 0 |
18/08/2017 |
31.38
|
2,370 | 31.50 | 31.55 | 31.38 | 0 | 0 | 0 |
17/08/2017 |
31.50
|
5,890 | 31.61 | 31.79 | 31.38 | 260 | 0 | 0.0 |
16/08/2017 |
31.61
|
14,210 | 31.61 | 31.61 | 31.50 | 200 | 0 | 0.0 |
15/08/2017 |
31.61
|
2,900 | 31.73 | 31.79 | 31.61 | 0 | 0 | 0 |
14/08/2017 |
31.73
|
5,820 | 31.50 | 31.79 | 31.50 | 0 | 0 | 0 |
11/08/2017 |
31.50
|
5,770 | 31.67 | 31.73 | 31.50 | 0 | 0 | 0 |
10/08/2017 |
31.67
|
6,020 | 31.55 | 31.73 | 31.55 | 200 | 0 | 0.0 |
09/08/2017 |
31.55
|
3,330 | 31.50 | 31.61 | 31.20 | 0 | 0 | 0 |
08/08/2017 |
31.50
|
1,800 | 31.73 | 31.73 | 31.50 | 0 | 0 | 0 |
07/08/2017 |
31.73
|
12,200 | 31.26 | 31.79 | 31.32 | 0 | 0 | 0 |
04/08/2017 |
31.26
|
3,770 | 31.38 | 31.50 | 31.20 | 0 | 0 | 0 |
03/08/2017 |
31.38
|
1,730 | 31.20 | 31.50 | 31.20 | 0 | 0 | 0 |
02/08/2017 |
31.20
|
7,660 | 31.79 | 31.79 | 31.20 | 0 | 0 | 0 |
01/08/2017 |
31.79
|
3,910 | 31.50 | 31.79 | 31.38 | 0 | 0 | 0 |
31/07/2017 |
31.50
|
2,790 | 31.55 | 31.73 | 31.38 | 0 | 0 | 0 |
28/07/2017 |
31.55
|
2,050 | 31.73 | 31.79 | 31.32 | 1,310 | 500 | 0.0 |
27/07/2017 |
31.73
|
1,890 | 31.73 | 31.73 | 31.50 | 300 | 0 | 0.0 |
26/07/2017 |
31.73
|
5,490 | 31.38 | 31.73 | 31.32 | 2,100 | 10 | 0.1 |
25/07/2017 |
31.38
|
2,090 | 31.73 | 31.73 | 31.32 | 0 | 0 | 0 |
24/07/2017 |
31.73
|
6,450 | 31.79 | 31.79 | 31.32 | 0 | 0 | 0 |
21/07/2017 |
31.79
|
7,350 | 31.73 | 31.79 | 31.50 | 0 | 0 | 0 |
20/07/2017 |
31.73
|
7,560 | 31.50 | 31.79 | 31.50 | 1,100 | 0 | 0.1 |
19/07/2017 |
31.50
|
3,380 | 31.79 | 31.79 | 31.50 | 0 | 0 | 0 |
18/07/2017 |
31.79
|
7,710 | 31.79 | 31.79 | 31.67 | 3,700 | 0 | 0.2 |
17/07/2017 |
31.79
|
9,640 | 31.85 | 31.85 | 31.79 | 0 | 0 | 0 |
14/07/2017 |
31.85
|
7,810 | 31.85 | 31.97 | 31.73 | 0 | 0 | 0 |
13/07/2017 |
31.85
|
3,990 | 31.79 | 31.91 | 31.79 | 0 | 0 | 0 |
12/07/2017 |
31.79
|
4,900 | 31.97 | 32.03 | 31.79 | 0 | 0 | 0 |
11/07/2017 |
31.97
|
10,330 | 31.91 | 32.03 | 31.67 | 0 | 0 | 0 |
10/07/2017 |
31.91
|
6,470 | 31.97 | 31.97 | 31.79 | 0 | 0 | 0 |