Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-12-24) |
-1.10 | -2.39% | 209,300 | 7,200 | 0.3 |
42.90
46.20
44.90
|
2 tháng
(2024-11-25) |
1.40 | 3.22% | 426,100 | 7,300 | 0.3 |
42.90
46.20
44.90
|
3 tháng
(2024-10-25) |
4.30 | 10.59% | 588,006 | 9,200 | 0.4 |
40.60
46.20
44.90
|
6 tháng
(2024-07-29) |
8.65 | 23.86% | 1,047,539 | 15,200 | 0.6 |
35.86
46.20
44.90
|
12 tháng
(2024-01-29) |
12.94 | 40.50% | 3,088,039 | -8,710 | -0.2 |
31.32
46.20
44.90
|
24 tháng
(2023-02-03) |
14.54 | 47.91% | 8,017,605 | 49,590 | 4.0 |
27.87
46.20
44.90
|
36 tháng
(2022-02-08) |
7.50 | 20.05% | 9,836,361 | 607,390 | 27.6 |
25.30
46.20
44.90
|
60 tháng
(2020-02-19) |
6.73 | 17.64% | 18,656,905 | -2,893,328 | -66.7 |
23.91
46.20
44.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/11/2017 |
33.64
|
34,700 | 33.32 | 33.64 | 32.81 | 3,100 | 0 | 0.2 |
09/11/2017 |
33.32
|
16,600 | 32.81 | 33.58 | 32.68 | 4,200 | 0 | 0.2 |
08/11/2017 |
32.81
|
9,707 | 32.75 | 33.58 | 32.81 | 3,900 | 0 | 0.2 |
07/11/2017 |
32.75
|
21,300 | 32.81 | 33.45 | 32.75 | 19,000 | 0 | 1.0 |
06/11/2017 |
32.81
|
27,600 | 32.75 | 33.64 | 32.81 | 7,100 | 0 | 0.4 |
03/11/2017 |
32.75
|
22,900 | 33.58 | 33.58 | 32.75 | 20,900 | 0 | 1.1 |
02/11/2017 |
33.58
|
137 | 32.68 | 33.58 | 33.58 | 100 | 0 | 0.0 |
01/11/2017 |
32.68
|
7,400 | 33.51 | 33.96 | 32.68 | 6,500 | 100 | 0.3 |
31/10/2017 |
33.51
|
31,196 | 33.96 | 33.96 | 32.62 | 16,800 | 0 | 0.9 |
30/10/2017 |
33.96
|
33,600 | 32.68 | 35.89 | 33.64 | 100 | 8,400 | -0.4 |
27/10/2017 |
32.68
|
2,100 | 32.68 | 33.83 | 32.68 | 0 | 0 | 0 |
26/10/2017 |
32.68
|
4,000 | 33.32 | 34.54 | 32.55 | 200 | 0 | 0.0 |
25/10/2017 |
33.32
|
2,430 | 33.07 | 33.32 | 32.62 | 0 | 0 | 0 |
24/10/2017 |
33.07
|
600 | 32.68 | 33.07 | 32.42 | 0 | 0 | 0 |
23/10/2017 |
32.68
|
11,200 | 33.58 | 33.58 | 32.68 | 0 | 0 | 0 |
20/10/2017 |
33.58
|
119 | 32.75 | 33.58 | 33.58 | 100 | 0 | 0.0 |
19/10/2017 |
32.75
|
2,600 | 33.00 | 33.00 | 32.75 | 0 | 0 | 0 |
18/10/2017 |
33.00
|
3,410 | 33.83 | 33.83 | 32.87 | 0 | 500 | -0.0 |
17/10/2017 |
33.83
|
927 | 32.81 | 33.83 | 32.68 | 200 | 0 | 0 |
16/10/2017 |
32.81
|
2,510 | 33.90 | 34.22 | 32.75 | 100 | 100 | 0 |
13/10/2017 |
33.90
|
15,100 | 33.32 | 34.22 | 32.10 | 2,800 | 13,500 | 0 |
12/10/2017 |
33.32
|
5,700 | 34.22 | 34.22 | 33.32 | 0 | 5,500 | -0.3 |
11/10/2017 |
34.22
|
6,920 | 34.09 | 34.28 | 34.22 | 0 | 1,200 | -0.1 |
10/10/2017 |
34.09
|
3,100 | 34.09 | 34.15 | 34.09 | 0 | 0 | 0 |
09/10/2017 |
34.09
|
11,900 | 34.28 | 34.28 | 33.71 | 100 | 0 | 0 |
06/10/2017 |
34.28
|
11,000 | 33.32 | 34.28 | 33.83 | 0 | 0 | 0 |
05/10/2017 |
33.32
|
6,700 | 33.32 | 33.96 | 33.32 | 100 | 0 | 0.0 |
04/10/2017 |
33.32
|
5,730 | 33.39 | 33.39 | 33.32 | 0 | 0 | 0 |
03/10/2017 |
33.39
|
1,703 | 33.64 | 33.64 | 33.39 | 0 | 0 | 0 |
02/10/2017 |
33.64
|
5,890 | 34.54 | 34.54 | 33.32 | 0 | 0 | 0 |
29/09/2017 |
34.54
|
7,110 | 34.28 | 34.54 | 33.64 | 0 | 0 | 0 |
28/09/2017 |
34.28
|
3,400 | 33.71 | 34.60 | 33.83 | 100 | 0 | 0.0 |
27/09/2017 |
33.71
|
4,100 | 33.64 | 34.03 | 33.64 | 100 | 0 | 0.0 |
26/09/2017 |
33.64
|
7,550 | 33.71 | 33.96 | 33.64 | 0 | 0 | 0 |
25/09/2017 |
33.71
|
9,370 | 34.41 | 34.60 | 33.64 | 0 | 0 | 0 |
22/09/2017 |
34.41
|
3,416 | 34.54 | 34.54 | 33.45 | 0 | 0 | 0 |
21/09/2017 |
34.54
|
100 | 33.96 | 34.54 | 34.54 | 0 | 0 | 0 |
20/09/2017 |
33.96
|
7,800 | 34.09 | 34.60 | 33.96 | 0 | 0 | 0 |
19/09/2017 |
34.09
|
1,100 | 34.54 | 35.24 | 34.09 | 100 | 0 | 0.0 |
18/09/2017 |
34.54
|
9,400 | 34.60 | 34.60 | 33.96 | 100 | 0 | 0.0 |
15/09/2017 |
34.60
|
8,500 | 34.60 | 34.60 | 33.96 | 0 | 0 | 0 |
14/09/2017 |
34.60
|
4,550 | 35.18 | 35.18 | 34.60 | 0 | 0 | 0 |
13/09/2017 |
35.18
|
1,020 | 38.45 | 38.45 | 35.18 | 0 | 0 | 0 |
12/09/2017 |
38.45
|
301 | 34.35 | 38.45 | 38.45 | 200 | 0 | 0.0 |
11/09/2017 |
34.35
|
1,200 | 34.28 | 34.92 | 34.35 | 100 | 0 | 0 |
08/09/2017 |
34.28
|
3,400 | 34.60 | 34.60 | 33.96 | 0 | 0 | 0 |
07/09/2017 |
34.60
|
2,515 | 33.96 | 35.89 | 34.60 | 100 | 0 | 0.0 |
06/09/2017 |
33.96
|
5,700 | 33.64 | 35.50 | 33.32 | 100 | 0 | 0.0 |
05/09/2017 |
33.64
|
20,100 | 35.12 | 35.12 | 33.58 | 13,200 | 0 | 0.7 |
01/09/2017 |
35.12
|
9,900 | 35.95 | 35.95 | 34.67 | 0 | 0 | 0 |
31/08/2017 |
35.95
|
16,800 | 35.89 | 36.78 | 35.24 | 200 | 10,600 | -0.6 |
30/08/2017 |
35.89
|
5,210 | 35.89 | 37.62 | 35.89 | 110 | 700 | -0.0 |
29/08/2017 |
35.89
|
1,510 | 35.89 | 37.17 | 35.89 | 0 | 1,400 | -0.1 |
28/08/2017 |
35.89
|
7,000 | 37.68 | 38.51 | 35.89 | 100 | 6,300 | -0.3 |
25/08/2017 |
37.68
|
5,700 | 37.49 | 37.68 | 35.63 | 200 | 2,500 | -0.1 |
24/08/2017 |
37.49
|
600 | 36.27 | 37.49 | 35.89 | 100 | 0 | 0.0 |
23/08/2017 |
36.27
|
2,380 | 37.74 | 37.81 | 35.89 | 100 | 0 | 0.0 |
22/08/2017 |
37.74
|
1,904 | 37.81 | 37.81 | 37.74 | 0 | 0 | 0 |
21/08/2017 |
37.81
|
700 | 38.06 | 38.06 | 36.27 | 500 | 0 | 0.0 |
18/08/2017 |
38.06
|
14,400 | 38.06 | 38.06 | 37.17 | 0 | 0 | 0 |
17/08/2017 |
38.06
|
0 | 38.06 | 38.06 | 38.06 | 0 | 0 | 0 |
16/08/2017 |
38.06
|
0 | 38.06 | 38.06 | 38.06 | 0 | 0 | 0 |
15/08/2017 |
38.06
|
2,500 | 38.06 | 38.06 | 38.06 | 0 | 0 | 0 |
14/08/2017 |
38.06
|
3,600 | 38.45 | 38.45 | 38.06 | 0 | 0 | 0 |
11/08/2017 |
38.45
|
3,360 | 38.13 | 38.45 | 37.17 | 100 | 1,100 | -0.1 |
10/08/2017 |
38.13
|
400 | 38.13 | 39.09 | 38.13 | 100 | 0 | 0.0 |
09/08/2017 |
38.13
|
5,600 | 38.06 | 38.77 | 37.17 | 200 | 0 | 0.0 |
08/08/2017 |
38.06
|
4,300 | 38.00 | 38.45 | 37.81 | 100 | 0 | 0.0 |
07/08/2017 |
38.00
|
6,200 | 37.81 | 38.45 | 37.68 | 100 | 0 | 0.0 |
04/08/2017 |
37.81
|
31,699 | 38.38 | 38.45 | 37.68 | 0 | 0 | 0 |
03/08/2017 |
38.38
|
4,600 | 37.81 | 41.59 | 38.38 | 2,900 | 0 | 0.2 |
02/08/2017 |
37.81
|
6,620 | 38.45 | 38.45 | 37.49 | 100 | 0 | 0.0 |
01/08/2017 |
38.45
|
610 | 38.83 | 38.83 | 37.17 | 100 | 0 | 0.0 |
31/07/2017 |
38.83
|
3,700 | 38.13 | 38.96 | 37.87 | 1,300 | 0 | 0.1 |
28/07/2017 |
38.13
|
5,200 | 38.45 | 38.45 | 37.49 | 300 | 0 | 0.0 |
27/07/2017 |
38.45
|
700 | 39.02 | 39.02 | 38.45 | 100 | 0 | 0.0 |
26/07/2017 |
39.02
|
5,640 | 38.45 | 39.09 | 38.45 | 200 | 0 | 0.0 |
25/07/2017 |
38.45
|
2,000 | 38.45 | 38.45 | 37.81 | 0 | 0 | 0 |
24/07/2017 |
38.45
|
140 | 38.45 | 38.45 | 38.45 | 100 | 0 | 0.0 |
21/07/2017 |
38.45
|
6,052 | 39.09 | 39.09 | 37.23 | 400 | 0 | 0.0 |
20/07/2017 |
39.09
|
14,400 | 39.41 | 39.41 | 39.02 | 200 | 0 | 0.0 |
19/07/2017 |
39.41
|
10,400 | 35.89 | 39.41 | 36.27 | 500 | 3,000 | -0.1 |
18/07/2017 |
35.89
|
3,600 | 38.45 | 39.02 | 35.89 | 500 | 3,500 | -0.2 |
17/07/2017 |
38.45
|
6,700 | 38.64 | 38.64 | 37.55 | 700 | 6,000 | -0.3 |
14/07/2017 |
38.64
|
1,220 | 38.45 | 39.41 | 38.45 | 200 | 0 | 0.0 |
13/07/2017 |
38.45
|
590 | 38.51 | 39.09 | 38.45 | 100 | 0 | 0.0 |
12/07/2017 |
38.51
|
2,200 | 37.81 | 38.51 | 38.45 | 0 | 0 | 0 |
11/07/2017 |
37.81
|
2,050 | 38.45 | 38.70 | 37.81 | 0 | 0 | 0 |
10/07/2017 |
38.45
|
400 | 38.45 | 39.41 | 38.45 | 0 | 0 | 0 |
07/07/2017 |
38.45
|
7,900 | 38.90 | 38.96 | 38.45 | 5,500 | 0 | 0.3 |
06/07/2017 |
38.90
|
3,700 | 39.09 | 39.28 | 38.45 | 200 | 0 | 0.0 |
05/07/2017 |
39.09
|
2,040 | 39.09 | 39.09 | 38.83 | 0 | 0 | 0 |
04/07/2017 |
39.09
|
8,900 | 39.09 | 39.22 | 39.09 | 0 | 0 | 0 |
03/07/2017 |
39.09
|
7,650 | 39.15 | 39.28 | 38.51 | 0 | 0 | 0 |
30/06/2017 |
39.15
|
8,800 | 39.09 | 39.41 | 38.83 | 300 | 0 | 0.0 |
29/06/2017 |
39.09
|
1,680 | 39.22 | 39.35 | 38.45 | 100 | 0 | 0.0 |
28/06/2017 |
39.22
|
15,700 | 39.02 | 39.22 | 38.45 | 400 | 0 | 0.0 |
27/06/2017 |
39.02
|
2,828 | 39.41 | 39.41 | 38.45 | 100 | 0 | 0.0 |
26/06/2017 |
39.41
|
150 | 38.96 | 39.41 | 39.41 | 100 | 0 | 0.0 |
23/06/2017 |
38.96
|
7,911 | 39.22 | 39.41 | 38.45 | 600 | 6,300 | -0.3 |