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) |
8.65 | 21.28% | 1,900 | 0 | 0 |
38.70
49.30
49.30
|
2 tháng
(2024-07-22) |
6.75 | 15.86% | 55,400 | 0 | 0 |
38.70
49.30
49.30
|
3 tháng
(2024-06-24) |
2.50 | 5.34% | 81,600 | 0 | 0 |
38.70
49.30
49.30
|
6 tháng
(2024-03-25) |
1.20 | 2.49% | 199,000 | 0 | 0 |
38.70
51.20
49.30
|
12 tháng
(2023-09-26) |
-2.70 | -5.19% | 2,472,800 | -492 | -0.0 |
38.70
55
49.30
|
24 tháng
(2022-10-03) |
-7.36 | -13% | 3,592,600 | -11,049 | -3.3 |
38.70
61.64
49.30
|
36 tháng
(2021-10-06) |
-3.89 | -7.30% | 3,799,000 | -14,250 | -12.0 |
38.70
63.23
49.30
|
60 tháng
(2019-10-17) |
8.54 | 20.96% | 4,665,450 | -975,082 | -50.0 |
28.68
76.55
49.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/06/2017 |
32.31
|
2,350 | 34.05 | 35.64 | 32.31 | 0 | 1,830 | -0.1 |
28/06/2017 |
34.05
|
850 | 36.58 | 36.58 | 34.05 | 0 | 0 | 0 |
27/06/2017 |
36.58
|
690 | 36.68 | 36.68 | 34.84 | 0 | 500 | -0.0 |
26/06/2017 |
36.68
|
220 | 36.29 | 36.68 | 36.68 | 0 | 0 | 0 |
23/06/2017 |
36.29
|
13,100 | 37.08 | 37.08 | 34.79 | 0 | 4,010 | -0.1 |
22/06/2017 |
37.08
|
50 | 37.08 | 37.08 | 37.08 | 0 | 0 | 0 |
21/06/2017 |
37.08
|
1,280 | 37.28 | 37.28 | 37.08 | 0 | 0 | 0 |
20/06/2017 |
37.28
|
50 | 37.28 | 37.28 | 37.28 | 0 | 0 | 0 |
19/06/2017 |
37.28
|
1,080 | 37.53 | 38.82 | 36.78 | 0 | 0 | 0 |
16/06/2017 |
37.53
|
10 | 37.53 | 37.53 | 37.53 | 0 | 0 | 0 |
15/06/2017 |
37.53
|
1,410 | 36.88 | 37.78 | 36.29 | 0 | 1,270 | -0.0 |
14/06/2017 |
36.88
|
2,910 | 36.78 | 38.27 | 34.45 | 0 | 2,880 | -0.1 |
13/06/2017 |
36.78
|
0 | 36.78 | 36.78 | 36.78 | 0 | 0 | 0 |
12/06/2017 |
36.78
|
0 | 36.78 | 36.78 | 36.78 | 0 | 0 | 0 |
09/06/2017 |
36.78
|
80 | 36.78 | 36.78 | 36.78 | 0 | 0 | 0 |
08/06/2017 |
36.78
|
0 | 36.78 | 36.78 | 36.78 | 0 | 0 | 0 |
07/06/2017 |
36.78
|
0 | 36.78 | 36.78 | 36.78 | 0 | 0 | 0 |
06/06/2017 |
36.78
|
50 | 36.98 | 36.98 | 36.78 | 0 | 0 | 0 |
05/06/2017 |
36.98
|
0 | 36.98 | 36.98 | 36.98 | 0 | 0 | 0 |
02/06/2017 |
36.98
|
0 | 36.98 | 36.98 | 36.98 | 0 | 0 | 0 |
01/06/2017 |
36.98
|
440 | 36.98 | 36.98 | 35.84 | 0 | 0 | 0 |
31/05/2017 |
36.98
|
210 | 36.98 | 36.98 | 36.98 | 0 | 0 | 0 |
30/05/2017 |
36.98
|
110 | 36.98 | 36.98 | 36.98 | 0 | 0 | 0 |
29/05/2017 |
36.98
|
100 | 36.98 | 36.98 | 36.98 | 0 | 0 | 0 |
26/05/2017 |
36.98
|
720 | 37.28 | 37.28 | 36.78 | 0 | 0 | 0 |
25/05/2017 |
37.28
|
110 | 37.18 | 37.28 | 37.28 | 0 | 0 | 0 |
24/05/2017 |
37.18
|
620 | 37.18 | 37.23 | 35.39 | 0 | 0 | 0 |
23/05/2017 |
37.18
|
1,190 | 37.28 | 37.28 | 35.29 | 0 | 0 | 0 |
22/05/2017 |
37.28
|
0 | 37.28 | 37.28 | 37.28 | 0 | 0 | 0 |
19/05/2017 |
37.28
|
1,650 | 37.58 | 37.58 | 35.04 | 0 | 260 | -0.0 |
18/05/2017 |
37.58
|
210 | 37.68 | 37.68 | 37.28 | 0 | 0 | 0 |
17/05/2017 |
37.68
|
590 | 37.68 | 37.68 | 37.68 | 0 | 0 | 0 |
16/05/2017 |
37.68
|
910 | 37.68 | 37.68 | 37.68 | 0 | 0 | 0 |
15/05/2017 |
37.68
|
810 | 37.68 | 37.68 | 37.68 | 0 | 0 | 0 |
12/05/2017 |
37.68
|
0 | 37.68 | 37.68 | 37.68 | 0 | 0 | 0 |
11/05/2017 |
37.68
|
330 | 37.93 | 37.93 | 36.29 | 0 | 0 | 0 |
10/05/2017 |
37.93
|
4,100 | 38.77 | 38.77 | 36.09 | 0 | 0 | 0 |
09/05/2017 |
38.77
|
1,250 | 38.77 | 38.77 | 38.77 | 0 | 0 | 0 |
08/05/2017 |
38.77
|
10 | 37.78 | 38.77 | 38.77 | 0 | 0 | 0 |
05/05/2017 |
37.78
|
3,630 | 37.73 | 39.37 | 35.09 | 0 | 0 | 0 |
04/05/2017 |
37.73
|
1,540 | 37.23 | 38.67 | 35.34 | 0 | 0 | 0 |
03/05/2017 |
37.23
|
50 | 37.23 | 37.23 | 37.23 | 0 | 0 | 0 |
28/04/2017 |
37.23
|
0 | 37.23 | 37.23 | 37.23 | 0 | 0 | 0 |
27/04/2017 |
37.23
|
0 | 37.23 | 37.23 | 37.23 | 0 | 0 | 0 |
26/04/2017 |
37.23
|
340 | 36.63 | 37.23 | 34.40 | 0 | 0 | 0 |
25/04/2017 |
36.63
|
0 | 36.63 | 36.63 | 36.63 | 0 | 0 | 0 |
24/04/2017 |
36.63
|
30 | 36.63 | 36.63 | 36.63 | 0 | 0 | 0 |
21/04/2017 |
36.63
|
710 | 36.68 | 36.68 | 35.79 | 0 | 0 | 0 |
20/04/2017 |
36.68
|
1,420 | 36.58 | 36.68 | 35.79 | 0 | 0 | 0 |
19/04/2017 |
36.58
|
5,210 | 36.68 | 36.68 | 35.79 | 0 | 0 | 0 |
18/04/2017 |
36.68
|
1,790 | 36.68 | 36.68 | 34.35 | 1,000 | 1,750 | -0.0 |
17/04/2017 |
36.68
|
230 | 36.78 | 36.78 | 35.79 | 0 | 0 | 0 |
14/04/2017 |
36.78
|
240 | 37.28 | 37.28 | 34.69 | 0 | 0 | 0 |
13/04/2017 |
37.28
|
0 | 37.28 | 37.28 | 37.28 | 0 | 0 | 0 |
12/04/2017 |
37.28
|
0 | 37.28 | 37.28 | 37.28 | 0 | 0 | 0 |
11/04/2017 |
37.28
|
0 | 37.28 | 37.28 | 37.28 | 0 | 0 | 0 |
10/04/2017 |
37.28
|
0 | 37.28 | 37.28 | 37.28 | 0 | 0 | 0 |
07/04/2017 |
37.28
|
0 | 37.28 | 37.28 | 37.28 | 0 | 0 | 0 |
05/04/2017 |
37.28
|
0 | 37.28 | 37.28 | 37.28 | 0 | 0 | 0 |
04/04/2017 |
37.28
|
150 | 37.28 | 37.28 | 37.28 | 0 | 0 | 0 |
03/04/2017 |
37.28
|
850 | 37.28 | 37.28 | 37.28 | 0 | 0 | 0 |
31/03/2017 |
37.28
|
30 | 37.28 | 37.28 | 37.28 | 30 | 0 | 0.0 |
30/03/2017 |
37.28
|
10 | 37.28 | 37.28 | 37.28 | 0 | 0 | 0 |
29/03/2017 |
37.28
|
770 | 37.28 | 37.28 | 35.29 | 0 | 0 | 0 |
28/03/2017 |
37.28
|
250 | 37.28 | 37.28 | 37.28 | 0 | 0 | 0 |
27/03/2017 |
37.28
|
1,180 | 36.78 | 37.28 | 36.68 | 0 | 0 | 0 |
24/03/2017 |
36.78
|
0 | 36.78 | 36.78 | 36.78 | 0 | 0 | 0 |
23/03/2017 |
36.78
|
500 | 36.78 | 36.78 | 36.78 | 0 | 0 | 0 |
22/03/2017 |
36.78
|
1,090 | 36.78 | 36.78 | 36.29 | 0 | 0 | 0 |
21/03/2017 |
36.78
|
690 | 36.73 | 36.78 | 36.29 | 0 | 0 | 0 |
20/03/2017 |
36.73
|
730 | 36.73 | 36.73 | 35.04 | 0 | 0 | 0 |
17/03/2017 |
36.73
|
70 | 36.78 | 36.78 | 35.99 | 0 | 0 | 0 |
16/03/2017 |
36.78
|
1,540 | 36.78 | 36.78 | 35.74 | 0 | 0 | 0 |
15/03/2017 |
36.78
|
300 | 36.78 | 36.78 | 36.78 | 0 | 0 | 0 |
14/03/2017 |
36.78
|
2,730 | 37.18 | 37.18 | 34.79 | 0 | 0 | 0 |
13/03/2017 |
37.18
|
2,510 | 37.18 | 37.18 | 34.79 | 0 | 0 | 0 |
10/03/2017 |
37.18
|
550 | 37.18 | 37.18 | 37.18 | 0 | 0 | 0 |
09/03/2017 |
37.18
|
2,340 | 37.18 | 37.18 | 34.79 | 0 | 430 | -0.0 |
08/03/2017 |
37.18
|
250 | 37.18 | 37.18 | 37.18 | 0 | 0 | 0 |
07/03/2017 |
37.18
|
3,170 | 37.18 | 37.18 | 34.60 | 0 | 870 | -0.0 |
06/03/2017 |
37.18
|
160 | 37.28 | 37.28 | 34.79 | 0 | 0 | 0 |
03/03/2017 |
37.28
|
270 | 37.28 | 37.28 | 34.89 | 0 | 0 | 0 |
02/03/2017 |
37.28
|
2,470 | 37.28 | 37.28 | 34.69 | 0 | 1,860 | -0.1 |
01/03/2017 |
37.28
|
200 | 35.69 | 37.28 | 33.95 | 0 | 0 | 0 |
28/02/2017 |
35.69
|
50 | 35.69 | 35.69 | 35.69 | 0 | 0 | 0 |
27/02/2017 |
35.69
|
260 | 35.69 | 35.69 | 35.29 | 0 | 0 | 0 |
24/02/2017 |
35.69
|
50 | 35.69 | 35.69 | 33.95 | 0 | 0 | 0 |
23/02/2017 |
35.69
|
2,390 | 35.69 | 35.69 | 33.85 | 0 | 1,050 | -0.0 |
22/02/2017 |
35.69
|
10 | 35.69 | 35.69 | 35.69 | 0 | 0 | 0 |
21/02/2017 |
35.69
|
130 | 35.69 | 35.69 | 35.69 | 0 | 0 | 0 |
20/02/2017 |
35.69
|
10 | 35.69 | 35.69 | 35.69 | 0 | 0 | 0 |
17/02/2017 |
35.69
|
230 | 35.69 | 35.69 | 35.69 | 0 | 0 | 0 |
16/02/2017 |
35.69
|
710 | 35.69 | 35.69 | 35.69 | 500 | 450 | 0.0 |
15/02/2017 |
35.69
|
10 | 35.69 | 35.69 | 35.69 | 0 | 0 | 0 |
14/02/2017 |
35.69
|
30 | 35.69 | 35.69 | 35.69 | 0 | 0 | 0 |
13/02/2017 |
35.69
|
200 | 35.69 | 35.69 | 35.69 | 0 | 0 | 0 |
10/02/2017 |
35.69
|
650 | 34.79 | 36.14 | 34.30 | 0 | 0 | 0 |
09/02/2017 |
34.79
|
300 | 33.10 | 34.79 | 31.12 | 0 | 0 | 0 |
08/02/2017 |
33.10
|
440 | 35.59 | 35.59 | 33.10 | 0 | 0 | 0 |
07/02/2017 |
35.59
|
1,470 | 35.99 | 35.99 | 33.50 | 0 | 0 | 0 |