Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.80 | -4% | 42,800 | 0 | 0 |
19
20.40
19.20
|
2 tháng
(2024-07-22) |
-0.99 | -4.92% | 154,100 | 0 | 0 |
18.16
20.40
19.20
|
3 tháng
(2024-06-20) |
-6.72 | -25.93% | 385,200 | -5,100 | -0.2 |
18.16
27.09
19.20
|
6 tháng
(2024-03-22) |
0.27 | 1.42% | 491,845 | -7,800 | -0.2 |
18.16
27.09
19.20
|
12 tháng
(2023-09-25) |
-0.22 | -1.12% | 667,609 | -124,400 | -2.6 |
18.16
27.09
19.20
|
24 tháng
(2022-09-29) |
-5.22 | -21.36% | 1,093,091 | -127,200 | -2.6 |
18.16
29.24
19.20
|
36 tháng
(2021-10-04) |
-9.76 | -33.70% | 1,924,896 | -129,300 | -2.6 |
18.16
37.86
19.20
|
60 tháng
(2019-10-15) |
-11.24 | -36.93% | 4,620,427 | 26,000 | 2.0 |
18.16
37.86
19.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2017 |
35.79
|
3,000 | 38.50 | 38.50 | 35.79 | 0 | 0 | 0 |
27/11/2017 |
34.98
|
2,815 | 38.77 | 38.77 | 34.98 | 0 | 0 | 0 |
24/11/2017 |
35.16
|
2,300 | 34.71 | 37.24 | 34.71 | 0 | 0 | 0 |
23/11/2017 |
34.89
|
0 | 34.89 | 34.89 | 34.89 | 0 | 0 | 0 |
22/11/2017 |
34.89
|
0 | 34.89 | 34.89 | 34.89 | 0 | 0 | 0 |
21/11/2017 |
34.44
|
7,260 | 38.32 | 38.32 | 34.35 | 0 | 0 | 0 |
20/11/2017 |
34.44
|
7,900 | 34.26 | 34.44 | 34.26 | 0 | 1,000 | -0.0 |
17/11/2017 |
34.26
|
5,700 | 33.99 | 34.71 | 33.99 | 2,100 | 0 | 0.1 |
16/11/2017 |
33.81
|
1,800 | 33.81 | 33.90 | 33.81 | 0 | 0 | 0 |
15/11/2017 |
33.81
|
900 | 33.81 | 33.81 | 33.81 | 0 | 0 | 0 |
14/11/2017 |
33.72
|
1,500 | 33.72 | 33.72 | 33.72 | 0 | 0 | 0 |
13/11/2017 |
33.54
|
0 | 33.54 | 33.54 | 33.54 | 0 | 0 | 0 |
10/11/2017 |
33.54
|
0 | 33.54 | 33.54 | 33.54 | 0 | 0 | 0 |
09/11/2017 |
33.45
|
6,600 | 35.97 | 35.97 | 33.45 | 0 | 0 | 0 |
08/11/2017 |
36.79
|
2,400 | 33.81 | 36.79 | 32.91 | 0 | 0 | 0 |
07/11/2017 |
33.81
|
300 | 33.81 | 33.81 | 33.81 | 0 | 0 | 0 |
06/11/2017 |
33.81
|
2,500 | 33.90 | 33.90 | 33.81 | 0 | 0 | 0 |
03/11/2017 |
33.99
|
0 | 33.99 | 33.99 | 33.99 | 0 | 0 | 0 |
02/11/2017 |
33.99
|
2,400 | 34.08 | 34.08 | 33.99 | 0 | 0 | 0 |
01/11/2017 |
33.99
|
900 | 33.99 | 33.99 | 33.99 | 0 | 0 | 0 |
31/10/2017 |
36.06
|
800 | 33.90 | 36.88 | 33.90 | 0 | 0 | 0 |
30/10/2017 |
35.16
|
2,300 | 37.42 | 37.42 | 35.16 | 600 | 0 | 0.0 |
27/10/2017 |
37.42
|
100 | 37.42 | 37.42 | 37.42 | 0 | 0 | 0 |
26/10/2017 |
35.16
|
100 | 35.16 | 35.16 | 35.16 | 0 | 0 | 0 |
25/10/2017 |
35.16
|
500 | 35.16 | 35.16 | 35.16 | 0 | 0 | 0 |
24/10/2017 |
35.16
|
500 | 35.16 | 35.16 | 35.16 | 0 | 0 | 0 |
23/10/2017 |
35.16
|
900 | 35.34 | 35.34 | 35.16 | 0 | 0 | 0 |
20/10/2017 |
39.58
|
300 | 39.58 | 39.58 | 39.58 | 0 | 0 | 0 |
19/10/2017 |
39.67
|
1,000 | 36.06 | 39.67 | 36.06 | 0 | 0 | 0 |
18/10/2017 |
34.71
|
2,100 | 36.06 | 36.06 | 34.71 | 0 | 0 | 0 |
17/10/2017 |
35.16
|
1,400 | 35.16 | 35.16 | 34.53 | 0 | 0 | 0 |
16/10/2017 |
35.16
|
2,700 | 34.26 | 35.16 | 34.26 | 0 | 0 | 0 |
13/10/2017 |
35.88
|
0 | 35.88 | 35.88 | 35.88 | 0 | 0 | 0 |
12/10/2017 |
34.26
|
14,400 | 35.97 | 35.97 | 34.26 | 0 | 0 | 0 |
11/10/2017 |
34.80
|
9,500 | 36.06 | 36.06 | 34.80 | 1,000 | 0 | 0.0 |
10/10/2017 |
36.06
|
200 | 36.06 | 36.06 | 36.06 | 0 | 0 | 0 |
09/10/2017 |
34.80
|
2,000 | 35.16 | 35.16 | 34.80 | 0 | 0 | 0 |
06/10/2017 |
36.06
|
1,600 | 36.97 | 36.97 | 36.06 | 0 | 0 | 0 |
05/10/2017 |
34.80
|
600 | 34.71 | 34.80 | 34.71 | 200 | 0 | 0.0 |
04/10/2017 |
35.16
|
0 | 35.16 | 35.16 | 35.16 | 0 | 0 | 0 |
03/10/2017 |
35.16
|
500 | 35.16 | 35.16 | 35.16 | 0 | 0 | 0 |
02/10/2017 |
36.52
|
2,700 | 35.16 | 38.77 | 34.71 | 0 | 0 | 0 |
29/09/2017 |
34.71
|
0 | 34.71 | 34.71 | 34.71 | 0 | 0 | 0 |
28/09/2017 |
34.71
|
2,000 | 34.71 | 34.71 | 34.71 | 1,500 | 0 | 0.1 |
27/09/2017 |
34.71
|
1,900 | 33.81 | 34.71 | 33.81 | 0 | 0 | 0 |
26/09/2017 |
34.26
|
900 | 34.26 | 34.26 | 34.26 | 0 | 0 | 0 |
25/09/2017 |
34.08
|
1,200 | 34.08 | 34.08 | 34.08 | 0 | 0 | 0 |
22/09/2017 |
34.08
|
0 | 34.08 | 34.08 | 34.08 | 0 | 0 | 0 |
21/09/2017 |
34.08
|
0 | 34.08 | 34.08 | 34.08 | 0 | 0 | 0 |
20/09/2017 |
34.26
|
3,500 | 33.99 | 34.26 | 33.99 | 0 | 0 | 0 |
19/09/2017 |
33.63
|
2,800 | 33.54 | 33.81 | 33.54 | 0 | 0 | 0 |
18/09/2017 |
33.81
|
2,800 | 33.00 | 33.81 | 33.00 | 0 | 0 | 0 |
15/09/2017 |
32.91
|
100 | 32.91 | 32.91 | 32.91 | 0 | 0 | 0 |
14/09/2017 |
33.36
|
2,800 | 33.36 | 33.36 | 33.27 | 0 | 0 | 0 |
13/09/2017 |
33.18
|
100 | 33.18 | 33.18 | 33.18 | 0 | 0 | 0 |
12/09/2017 |
33.09
|
0 | 33.09 | 33.09 | 33.09 | 0 | 0 | 0 |
11/09/2017 |
33.18
|
200 | 32.82 | 33.18 | 32.91 | 0 | 0 | 0 |
08/09/2017 |
32.82
|
0 | 32.82 | 32.82 | 32.82 | 0 | 0 | 0 |
07/09/2017 |
32.91
|
6,000 | 33.18 | 33.18 | 32.73 | 0 | 0 | 0 |
06/09/2017 |
32.91
|
500 | 33.00 | 32.91 | 32.91 | 0 | 0 | 0 |
05/09/2017 |
32.91
|
700 | 32.91 | 32.91 | 32.91 | 0 | 0 | 0 |
01/09/2017 |
32.91
|
2,600 | 32.91 | 32.91 | 32.73 | 0 | 0 | 0 |
31/08/2017 |
32.73
|
800 | 32.73 | 32.73 | 32.73 | 0 | 0 | 0 |
30/08/2017 |
32.73
|
1,100 | 32.82 | 32.82 | 32.73 | 0 | 0 | 0 |
29/08/2017 |
32.91
|
0 | 32.91 | 32.91 | 32.91 | 0 | 0 | 0 |
28/08/2017 |
32.91
|
1,200 | 32.91 | 32.91 | 32.91 | 0 | 0 | 0 |
25/08/2017 |
32.64
|
300 | 33.00 | 33.00 | 32.64 | 0 | 0 | 0 |
24/08/2017 |
33.36
|
1,100 | 33.63 | 33.63 | 33.36 | 0 | 0 | 0 |
23/08/2017 |
33.36
|
3,800 | 33.18 | 35.16 | 33.18 | 0 | 0 | 0 |
22/08/2017 |
32.91
|
1,000 | 33.81 | 33.81 | 32.91 | 0 | 0 | 0 |
21/08/2017 |
34.71
|
0 | 34.71 | 34.71 | 34.71 | 0 | 0 | 0 |
18/08/2017 |
34.71
|
0 | 34.71 | 34.71 | 34.71 | 0 | 0 | 0 |
17/08/2017 |
34.71
|
0 | 34.71 | 34.71 | 34.71 | 0 | 0 | 0 |
16/08/2017 |
34.71
|
0 | 34.71 | 34.71 | 34.71 | 0 | 0 | 0 |
15/08/2017 |
34.71
|
100 | 34.71 | 34.71 | 34.71 | 0 | 0 | 0 |
14/08/2017 |
33.72
|
700 | 33.72 | 33.72 | 33.72 | 0 | 0 | 0 |
11/08/2017 |
33.36
|
1,300 | 33.36 | 33.36 | 33.27 | 0 | 0 | 0 |
10/08/2017 |
32.64
|
400 | 32.64 | 32.64 | 32.64 | 0 | 0 | 0 |
09/08/2017 |
32.91
|
100 | 32.91 | 32.91 | 32.91 | 0 | 0 | 0 |
08/08/2017 |
33.36
|
1,900 | 33.45 | 33.45 | 33.36 | 600 | 0 | 0.0 |
07/08/2017 |
34.08
|
5,700 | 33.81 | 34.08 | 33.36 | 0 | 0 | 0 |
04/08/2017 |
34.26
|
1,100 | 34.26 | 34.26 | 34.26 | 0 | 0 | 0 |
03/08/2017 |
34.44
|
2,400 | 34.26 | 34.44 | 34.26 | 0 | 0 | 0 |
02/08/2017 |
34.53
|
1,800 | 34.53 | 34.53 | 34.26 | 0 | 0 | 0 |
01/08/2017 |
34.80
|
300 | 34.71 | 34.80 | 34.71 | 0 | 0 | 0 |
31/07/2017 |
34.26
|
1,400 | 36.06 | 36.06 | 34.26 | 0 | 0 | 0 |
28/07/2017 |
36.06
|
100 | 36.06 | 36.06 | 36.06 | 0 | 0 | 0 |
27/07/2017 |
34.44
|
700 | 34.53 | 34.53 | 34.44 | 0 | 0 | 0 |
26/07/2017 |
34.71
|
200 | 34.71 | 34.71 | 34.71 | 0 | 0 | 0 |
25/07/2017 |
34.26
|
230 | 34.26 | 34.26 | 34.26 | 0 | 0 | 0 |
24/07/2017 |
34.71
|
1,500 | 35.16 | 35.16 | 34.71 | 0 | 0 | 0 |
21/07/2017 |
36.06
|
1,400 | 36.06 | 36.06 | 36.06 | 0 | 0 | 0 |
20/07/2017 |
36.06
|
1,400 | 36.06 | 36.16 | 36.06 | 0 | 0 | 0 |
19/07/2017 |
36.52
|
500 | 36.06 | 36.52 | 36.06 | 0 | 0 | 0 |
18/07/2017 |
35.16
|
1,000 | 35.16 | 35.16 | 35.16 | 0 | 0 | 0 |
17/07/2017 |
36.06
|
2,200 | 35.16 | 36.06 | 35.16 | 0 | 0 | 0 |
14/07/2017 |
36.06
|
100 | 36.06 | 36.06 | 36.06 | 0 | 0 | 0 |
13/07/2017 |
35.52
|
100 | 35.52 | 35.52 | 35.52 | 0 | 0 | 0 |
12/07/2017 |
35.25
|
100 | 35.25 | 35.25 | 35.25 | 0 | 0 | 0 |
11/07/2017 |
35.16
|
400 | 35.16 | 35.16 | 35.16 | 0 | 0 | 0 |