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) |
06/02/2017 |
35.99
|
120 | 36.29 | 36.29 | 33.80 | 0 | 0 | 0 |
03/02/2017 |
36.29
|
4,760 | 34.30 | 36.29 | 31.91 | 0 | 3,040 | -0.1 |
02/02/2017 |
34.30
|
2,130 | 34.79 | 34.79 | 32.36 | 0 | 50 | -0.0 |
25/01/2017 |
34.79
|
1,890 | 35.29 | 35.29 | 32.86 | 0 | 1,560 | -0.1 |
24/01/2017 |
35.29
|
190 | 37.73 | 37.73 | 35.09 | 0 | 110 | -0.0 |
23/01/2017 |
37.73
|
490 | 38.27 | 38.27 | 35.64 | 0 | 0 | 0 |
20/01/2017 |
38.27
|
1,840 | 35.79 | 38.27 | 33.30 | 0 | 1,540 | -0.1 |
19/01/2017 |
35.79
|
580 | 37.78 | 39.47 | 35.29 | 0 | 550 | -0.0 |
18/01/2017 |
37.78
|
1,470 | 39.17 | 39.17 | 36.43 | 0 | 1,470 | -0.1 |
17/01/2017 |
39.17
|
880 | 39.07 | 39.17 | 36.78 | 0 | 0 | 0 |
16/01/2017 |
39.07
|
970 | 39.17 | 39.17 | 36.78 | 0 | 0 | 0 |
13/01/2017 |
39.17
|
0 | 39.17 | 39.17 | 39.17 | 0 | 0 | 0 |
12/01/2017 |
39.17
|
200 | 39.17 | 39.17 | 39.17 | 0 | 0 | 0 |
11/01/2017 |
39.17
|
110 | 38.47 | 39.17 | 37.78 | 0 | 0 | 0 |
10/01/2017 |
38.47
|
0 | 38.47 | 38.47 | 38.47 | 0 | 0 | 0 |
09/01/2017 |
38.47
|
360 | 38.57 | 38.57 | 35.94 | 0 | 0 | 0 |
06/01/2017 |
38.57
|
250 | 38.57 | 38.57 | 38.57 | 0 | 0 | 0 |
05/01/2017 |
38.57
|
190 | 38.67 | 38.67 | 36.09 | 0 | 0 | 0 |
04/01/2017 |
38.67
|
0 | 38.67 | 38.67 | 38.67 | 0 | 0 | 0 |
03/01/2017 |
38.67
|
620 | 38.47 | 38.67 | 36.78 | 0 | 0 | 0 |
30/12/2016 |
38.47
|
250 | 38.47 | 38.47 | 38.47 | 0 | 0 | 0 |
29/12/2016 |
38.47
|
100 | 38.47 | 38.47 | 38.47 | 0 | 0 | 0 |
28/12/2016 |
38.47
|
1,520 | 38.07 | 38.72 | 35.49 | 0 | 0 | 0 |
27/12/2016 |
38.07
|
220 | 39.17 | 39.17 | 36.48 | 0 | 0 | 0 |
26/12/2016 |
39.17
|
0 | 39.17 | 39.17 | 39.17 | 0 | 0 | 0 |
23/12/2016 |
39.17
|
0 | 39.17 | 39.17 | 39.17 | 0 | 0 | 0 |
22/12/2016 |
39.17
|
2,370 | 39.27 | 39.27 | 36.78 | 0 | 2,190 | -0.1 |
21/12/2016 |
39.27
|
270 | 39.27 | 39.27 | 39.27 | 0 | 0 | 0 |
20/12/2016 |
39.27
|
700 | 39.27 | 39.27 | 39.27 | 0 | 50 | -0.0 |
19/12/2016 |
39.27
|
0 | 39.27 | 39.27 | 39.27 | 0 | 0 | 0 |
16/12/2016 |
39.27
|
110 | 38.22 | 39.27 | 36.78 | 0 | 0 | 0 |
15/12/2016 |
38.22
|
300 | 38.22 | 38.22 | 38.22 | 0 | 0 | 0 |
14/12/2016 |
38.22
|
0 | 38.22 | 38.22 | 38.22 | 0 | 0 | 0 |
13/12/2016 |
38.22
|
150 | 38.22 | 38.22 | 38.22 | 0 | 0 | 0 |
12/12/2016 |
38.22
|
0 | 38.22 | 38.22 | 38.22 | 0 | 0 | 0 |
09/12/2016 |
38.22
|
1,030 | 38.32 | 38.32 | 35.69 | 0 | 170 | -0.0 |
08/12/2016 |
38.32
|
460 | 38.47 | 38.47 | 35.79 | 0 | 0 | 0 |
07/12/2016 |
38.47
|
350 | 38.47 | 38.47 | 38.47 | 0 | 0 | 0 |
06/12/2016 |
38.47
|
2,150 | 38.07 | 38.47 | 35.84 | 0 | 0 | 0 |
05/12/2016 |
38.07
|
990 | 38.47 | 38.47 | 35.79 | 0 | 0 | 0 |
02/12/2016 |
38.47
|
0 | 38.47 | 38.47 | 38.47 | 0 | 0 | 0 |
01/12/2016 |
38.47
|
520 | 37.58 | 38.47 | 35.04 | 0 | 0 | 0 |
30/11/2016 |
37.58
|
1,950 | 35.79 | 37.58 | 37.58 | 0 | 350 | -0.0 |
29/11/2016 |
35.79
|
2,300 | 38.27 | 38.27 | 35.79 | 0 | 300 | -0.0 |
28/11/2016 |
38.27
|
450 | 39.57 | 39.57 | 38.27 | 0 | 0 | 0 |
25/11/2016 |
39.57
|
190 | 39.27 | 39.57 | 39.57 | 0 | 0 | 0 |
24/11/2016 |
39.27
|
0 | 39.27 | 39.27 | 39.27 | 0 | 0 | 0 |
23/11/2016 |
39.27
|
0 | 39.27 | 39.27 | 39.27 | 0 | 0 | 0 |
22/11/2016 |
39.27
|
330 | 39.76 | 39.76 | 36.98 | 0 | 170 | -0.0 |
21/11/2016 |
39.76
|
0 | 39.76 | 39.76 | 39.76 | 0 | 0 | 0 |
18/11/2016 |
39.76
|
0 | 39.76 | 39.76 | 39.76 | 0 | 0 | 0 |
17/11/2016 |
39.76
|
1,500 | 38.67 | 39.76 | 39.76 | 0 | 850 | -0.0 |
16/11/2016 |
38.67
|
0 | 38.67 | 38.67 | 38.67 | 0 | 0 | 0 |
15/11/2016 |
38.67
|
500 | 38.67 | 38.67 | 38.67 | 0 | 0 | 0 |
14/11/2016 |
38.67
|
0 | 38.67 | 38.67 | 38.67 | 0 | 0 | 0 |
11/11/2016 |
38.67
|
0 | 38.67 | 38.67 | 38.67 | 0 | 0 | 0 |
10/11/2016 |
38.67
|
580 | 37.28 | 38.67 | 36.19 | 0 | 170 | -0.0 |
09/11/2016 |
37.28
|
20 | 38.67 | 38.67 | 35.99 | 0 | 0 | 0 |
08/11/2016 |
38.67
|
0 | 38.67 | 38.67 | 38.67 | 0 | 0 | 0 |
07/11/2016 |
38.67
|
0 | 38.67 | 38.67 | 38.67 | 0 | 0 | 0 |
04/11/2016 |
38.67
|
20 | 38.47 | 38.77 | 38.67 | 0 | 0 | 0 |
03/11/2016 |
38.47
|
30 | 38.47 | 38.47 | 38.47 | 0 | 0 | 0 |
02/11/2016 |
38.47
|
0 | 38.47 | 38.47 | 38.47 | 0 | 0 | 0 |
01/11/2016 |
38.47
|
0 | 38.47 | 38.47 | 38.47 | 0 | 0 | 0 |
31/10/2016 |
38.47
|
0 | 38.47 | 38.47 | 38.47 | 0 | 0 | 0 |
28/10/2016 |
38.47
|
100 | 38.47 | 38.47 | 38.47 | 0 | 0 | 0 |
27/10/2016 |
38.47
|
20 | 38.47 | 38.47 | 38.47 | 0 | 0 | 0 |
26/10/2016 |
38.47
|
0 | 38.47 | 38.47 | 38.47 | 0 | 0 | 0 |
25/10/2016 |
38.47
|
0 | 38.47 | 38.47 | 38.47 | 0 | 0 | 0 |
24/10/2016 |
38.47
|
30 | 38.27 | 38.77 | 38.47 | 20 | 0 | 0.0 |
21/10/2016 |
38.27
|
1,530 | 38.27 | 38.27 | 35.64 | 0 | 0 | 0 |
20/10/2016 |
38.27
|
0 | 38.27 | 38.27 | 38.27 | 0 | 0 | 0 |
19/10/2016 |
38.27
|
70 | 37.78 | 38.57 | 35.19 | 0 | 10 | -0.0 |
18/10/2016 |
37.78
|
2,060 | 37.78 | 37.78 | 35.79 | 0 | 360 | -0.0 |
17/10/2016 |
37.78
|
100 | 37.78 | 37.78 | 37.78 | 0 | 0 | 0 |
14/10/2016 |
37.78
|
500 | 37.28 | 39.76 | 37.78 | 0 | 0 | 0 |
13/10/2016 |
37.28
|
210 | 37.28 | 37.28 | 37.28 | 0 | 0 | 0 |
12/10/2016 |
37.28
|
0 | 37.28 | 37.28 | 37.28 | 0 | 0 | 0 |
11/10/2016 |
37.28
|
0 | 37.28 | 37.28 | 37.28 | 0 | 0 | 0 |
10/10/2016 |
37.28
|
250 | 35.79 | 37.28 | 37.28 | 0 | 0 | 0 |
07/10/2016 |
35.79
|
0 | 35.79 | 35.79 | 35.79 | 0 | 0 | 0 |
06/10/2016 |
35.79
|
0 | 35.79 | 35.79 | 35.79 | 0 | 0 | 0 |
05/10/2016 |
35.79
|
1,470 | 35.79 | 35.79 | 33.80 | 0 | 0 | 0 |
04/10/2016 |
35.79
|
0 | 35.79 | 35.79 | 35.79 | 0 | 0 | 0 |
03/10/2016 |
35.79
|
500 | 35.79 | 35.79 | 35.79 | 0 | 0 | 0 |
30/09/2016 |
35.79
|
670 | 33.70 | 35.79 | 31.36 | 0 | 510 | -0.0 |
29/09/2016 |
33.70
|
10 | 33.70 | 33.70 | 33.70 | 10 | 0 | 0.0 |
28/09/2016 |
33.70
|
0 | 33.70 | 33.70 | 33.70 | 0 | 0 | 0 |
27/09/2016 |
33.70
|
100 | 33.70 | 33.70 | 33.70 | 0 | 0 | 0 |
26/09/2016 |
33.70
|
300 | 33.30 | 33.70 | 33.70 | 0 | 0 | 0 |
23/09/2016 |
33.30
|
300 | 31.81 | 33.30 | 33.30 | 0 | 0 | 0 |
22/09/2016 |
31.81
|
150 | 31.81 | 31.81 | 31.81 | 0 | 0 | 0 |
21/09/2016 |
31.81
|
890 | 31.31 | 31.81 | 29.82 | 0 | 0 | 0 |
20/09/2016 |
31.31
|
2,190 | 31.31 | 31.31 | 29.82 | 0 | 0 | 0 |
19/09/2016 |
31.31
|
500 | 31.31 | 31.31 | 29.82 | 0 | 0 | 0 |
16/09/2016 |
31.31
|
20 | 31.41 | 31.41 | 29.33 | 0 | 0 | 0 |
15/09/2016 |
31.41
|
310 | 31.41 | 31.41 | 31.41 | 0 | 0 | 0 |
14/09/2016 |
31.41
|
320 | 31.56 | 31.56 | 30.62 | 0 | 0 | 0 |
13/09/2016 |
31.56
|
0 | 31.56 | 31.56 | 31.56 | 0 | 0 | 0 |
12/09/2016 |
31.56
|
810 | 31.51 | 31.56 | 29.82 | 0 | 10 | -0.0 |