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) |
14/02/2017 |
42.29
|
3,600 | 42.47 | 42.47 | 42.02 | 0 | 0 | 0 |
13/02/2017 |
42.38
|
10,700 | 42.65 | 42.83 | 42.38 | 700 | 0 | 0.0 |
10/02/2017 |
42.56
|
2,400 | 43.28 | 43.28 | 42.47 | 0 | 0 | 0 |
09/02/2017 |
43.37
|
9,800 | 42.65 | 44.18 | 42.65 | 0 | 700 | -0.0 |
08/02/2017 |
43.28
|
2,200 | 42.56 | 43.28 | 42.56 | 0 | 0 | 0 |
07/02/2017 |
42.56
|
400 | 42.56 | 42.56 | 42.56 | 0 | 0 | 0 |
06/02/2017 |
42.56
|
5,600 | 42.47 | 44.72 | 42.38 | 800 | 100 | 0.0 |
03/02/2017 |
42.83
|
3,500 | 42.56 | 42.83 | 42.38 | 1,000 | 0 | 0.0 |
02/02/2017 |
42.38
|
5,400 | 42.38 | 43.28 | 42.38 | 0 | 0 | 0 |
25/01/2017 |
44.18
|
3,000 | 43.82 | 44.18 | 43.28 | 0 | 0 | 0 |
24/01/2017 |
45.17
|
1,000 | 49.95 | 49.95 | 45.17 | 0 | 0 | 0 |
23/01/2017 |
43.28
|
4,900 | 44.18 | 44.18 | 43.28 | 1,000 | 0 | 0.0 |
20/01/2017 |
43.82
|
1,300 | 43.28 | 44.63 | 43.28 | 0 | 500 | -0.0 |
19/01/2017 |
45.53
|
4,200 | 40.03 | 48.69 | 40.03 | 100 | 0 | 0.0 |
18/01/2017 |
48.69
|
7,800 | 50.49 | 50.49 | 45.08 | 0 | 0 | 0 |
17/01/2017 |
49.23
|
11,900 | 44.18 | 49.23 | 44.18 | 800 | 1,400 | -0.0 |
16/01/2017 |
43.73
|
11,600 | 41.93 | 44.54 | 41.93 | 0 | 0 | 0 |
13/01/2017 |
41.47
|
700 | 40.57 | 41.47 | 40.57 | 100 | 0 | 0.0 |
12/01/2017 |
41.47
|
9,100 | 40.57 | 41.47 | 39.67 | 1,600 | 0 | 0.1 |
11/01/2017 |
41.47
|
100 | 41.47 | 41.47 | 41.47 | 0 | 0 | 0 |
10/01/2017 |
39.94
|
900 | 40.12 | 40.12 | 39.94 | 0 | 0 | 0 |
09/01/2017 |
41.47
|
100 | 41.47 | 41.47 | 41.47 | 0 | 0 | 0 |
06/01/2017 |
40.48
|
11,800 | 40.57 | 41.84 | 39.67 | 0 | 1,000 | -0.0 |
05/01/2017 |
40.57
|
16,900 | 42.38 | 43.28 | 40.57 | 500 | 1,100 | -0.0 |
04/01/2017 |
43.28
|
3,200 | 43.28 | 43.37 | 43.28 | 0 | 0 | 0 |
03/01/2017 |
44.81
|
7,500 | 43.82 | 44.90 | 43.28 | 0 | 0 | 0 |
30/12/2016 |
45.08
|
2,000 | 42.83 | 45.08 | 42.83 | 0 | 0 | 0 |
29/12/2016 |
43.28
|
4,300 | 43.46 | 43.73 | 43.28 | 0 | 0 | 0 |
28/12/2016 |
43.28
|
15,600 | 43.82 | 44.54 | 43.28 | 0 | 0 | 0 |
27/12/2016 |
45.08
|
3,100 | 43.82 | 45.08 | 43.73 | 0 | 0 | 0 |
26/12/2016 |
45.08
|
3,600 | 45.08 | 45.08 | 44.00 | 1,000 | 0 | 0.0 |
23/12/2016 |
45.08
|
1,600 | 45.08 | 45.08 | 45.08 | 0 | 0 | 0 |
22/12/2016 |
43.55
|
5,700 | 45.08 | 45.08 | 43.28 | 300 | 0 | 0.0 |
21/12/2016 |
46.34
|
1,700 | 45.08 | 46.34 | 45.08 | 0 | 300 | -0.0 |
20/12/2016 |
45.26
|
2,600 | 50.04 | 50.04 | 45.08 | 0 | 300 | -0.0 |
19/12/2016 |
44.27
|
3,400 | 44.36 | 45.08 | 44.27 | 300 | 0 | 0.0 |
16/12/2016 |
45.08
|
6,800 | 43.28 | 45.53 | 43.28 | 400 | 0 | 0.0 |
15/12/2016 |
46.43
|
100 | 46.43 | 46.43 | 46.43 | 0 | 0 | 0 |
14/12/2016 |
47.79
|
1,900 | 47.52 | 47.79 | 47.52 | 0 | 0 | 0 |
13/12/2016 |
46.43
|
10,200 | 46.88 | 46.88 | 46.43 | 0 | 0 | 0 |
12/12/2016 |
45.08
|
6,900 | 50.40 | 50.40 | 45.08 | 0 | 1,100 | -0.1 |
09/12/2016 |
47.34
|
15,900 | 45.98 | 48.69 | 45.98 | 3,000 | 0 | 0.2 |
08/12/2016 |
47.79
|
500 | 47.79 | 47.79 | 47.79 | 0 | 0 | 0 |
07/12/2016 |
47.79
|
900 | 50.49 | 50.49 | 46.88 | 0 | 0 | 0 |
06/12/2016 |
44.00
|
6,700 | 44.63 | 45.08 | 44.00 | 200 | 0 | 0.0 |
05/12/2016 |
45.53
|
4,000 | 47.06 | 47.06 | 45.08 | 0 | 0 | 0 |
02/12/2016 |
46.97
|
300 | 47.34 | 47.34 | 46.97 | 500 | 0 | 0.0 |
01/12/2016 |
46.97
|
3,400 | 48.24 | 48.69 | 46.97 | 0 | 0 | 0 |
30/11/2016 |
48.69
|
2,700 | 47.61 | 48.69 | 46.43 | 0 | 0 | 0 |
29/11/2016 |
49.59
|
6,200 | 47.34 | 49.59 | 46.88 | 0 | 500 | -0.0 |
28/11/2016 |
51.57
|
3,000 | 53.02 | 53.02 | 51.57 | 0 | 0 | 0 |
25/11/2016 |
53.92
|
9,300 | 55.00 | 55.00 | 53.92 | 0 | 300 | -0.0 |
24/11/2016 |
55.45
|
6,000 | 57.61 | 57.61 | 55.45 | 0 | 0 | 0 |
23/11/2016 |
56.17
|
11,600 | 56.35 | 58.52 | 56.17 | 0 | 0 | 0 |
22/11/2016 |
56.35
|
9,700 | 57.61 | 57.61 | 56.35 | 0 | 0 | 0 |
21/11/2016 |
56.71
|
12,900 | 58.15 | 58.15 | 56.71 | 0 | 0 | 0 |
18/11/2016 |
58.15
|
12,400 | 57.79 | 59.15 | 57.70 | 0 | 0 | 0 |
17/11/2016 |
57.79
|
6,100 | 58.43 | 58.43 | 57.79 | 0 | 0 | 0 |
16/11/2016 |
58.24
|
5,900 | 58.97 | 59.24 | 58.24 | 0 | 0 | 0 |
15/11/2016 |
59.06
|
10,000 | 58.61 | 59.33 | 58.24 | 0 | 200 | -0.0 |
14/11/2016 |
58.15
|
9,500 | 57.70 | 58.15 | 57.70 | 0 | 0 | 0 |
11/11/2016 |
57.70
|
23,700 | 58.61 | 58.61 | 57.70 | 0 | 0 | 0 |
10/11/2016 |
59.96
|
9,200 | 59.06 | 59.96 | 59.06 | 600 | 0 | 0.0 |
09/11/2016 |
59.51
|
8,800 | 60.50 | 60.50 | 58.61 | 400 | 0 | 0.0 |
08/11/2016 |
60.77
|
4,000 | 60.41 | 61.76 | 60.41 | 800 | 0 | 0.1 |
07/11/2016 |
59.96
|
4,500 | 59.96 | 60.41 | 59.51 | 100 | 0 | 0.0 |
04/11/2016 |
59.96
|
5,400 | 60.05 | 60.05 | 59.96 | 1,400 | 0 | 0.1 |
03/11/2016 |
60.86
|
12,900 | 61.49 | 61.49 | 58.61 | 200 | 200 | -0.0 |
02/11/2016 |
62.21
|
15,500 | 63.11 | 64.02 | 62.21 | 0 | 0 | 0 |
01/11/2016 |
64.20
|
12,000 | 66.27 | 66.27 | 63.11 | 0 | 0 | 0 |
31/10/2016 |
67.53
|
13,700 | 67.62 | 67.62 | 64.92 | 0 | 0 | 0 |
28/10/2016 |
66.90
|
22,460 | 61.58 | 66.90 | 60.59 | 100 | 800 | -0.1 |
27/10/2016 |
61.67
|
31,340 | 63.11 | 63.11 | 61.49 | 2,500 | 1,000 | 0.1 |
26/10/2016 |
64.02
|
59,400 | 67.62 | 67.71 | 63.20 | 2,100 | 0 | 0.1 |
25/10/2016 |
70.15
|
24,700 | 76.10 | 76.10 | 69.88 | 1,000 | 0 | 0.1 |
24/10/2016 |
74.83
|
74,900 | 79.34 | 80.70 | 73.93 | 2,200 | 0 | 0.2 |
21/10/2016 |
75.74
|
193,900 | 84.57 | 84.57 | 63.20 | 2,200 | 0 | 0.2 |