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) |
-1.30 | -1.61% | 83,400 | 43,866 | 3.5 |
77.90
80.60
79.20
|
2 tháng
(2024-07-22) |
2.20 | 2.86% | 205,500 | 93,720 | 7.3 |
74.30
81
79.20
|
3 tháng
(2024-06-24) |
3.10 | 4.07% | 243,900 | 92,303 | 7.2 |
74.30
81
79.20
|
6 tháng
(2024-03-25) |
6.10 | 8.34% | 549,000 | 137,755 | 10.7 |
72.42
81
79.20
|
12 tháng
(2023-09-26) |
10.53 | 15.33% | 1,006,000 | 228,455 | 17.3 |
64.41
81
79.20
|
24 tháng
(2022-10-03) |
10.29 | 14.93% | 3,260,200 | 2,366 | 2.4 |
58.94
81
79.20
|
36 tháng
(2021-10-06) |
9.73 | 14.01% | 6,613,300 | 30,869 | 6.7 |
58.94
83.48
79.20
|
60 tháng
(2019-10-17) |
17.73 | 28.85% | 12,115,029 | -452,885 | -21.7 |
45.51
83.48
79.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/09/2014 |
45.67
|
3,700 | 46.25 | 46.25 | 45.67 | 0 | 0 | 0 |
15/09/2014 |
46.25
|
3,400 | 45.09 | 46.25 | 45.67 | 0 | 0 | 0 |
12/09/2014 |
45.09
|
24,800 | 46.25 | 46.25 | 45.09 | 0 | 0 | 0 |
11/09/2014 |
46.25
|
6,640 | 46.54 | 46.54 | 45.96 | 0 | 0 | 0 |
10/09/2014 |
46.54
|
3,850 | 46.25 | 46.54 | 46.25 | 0 | 130 | -0.0 |
09/09/2014 |
46.25
|
15,510 | 46.25 | 46.54 | 46.25 | 0 | 10 | -0.0 |
08/09/2014 |
46.25
|
11,560 | 46.25 | 46.25 | 45.09 | 0 | 0 | 0 |
05/09/2014 |
46.25
|
0 | 46.25 | 46.25 | 46.25 | 0 | 0 | 0 |
04/09/2014 |
46.25
|
310 | 45.67 | 46.25 | 45.09 | 0 | 10 | -0.0 |
03/09/2014 |
45.67
|
1,000 | 45.67 | 45.67 | 45.67 | 0 | 0 | 0 |
29/08/2014 |
45.67
|
4,470 | 45.96 | 45.96 | 44.80 | 0 | 0 | 0 |
28/08/2014 |
45.96
|
3,030 | 45.67 | 46.25 | 45.09 | 0 | 0 | 0 |
27/08/2014 |
45.67
|
4,000 | 45.96 | 45.96 | 45.67 | 0 | 0 | 0 |
26/08/2014 |
45.96
|
15,880 | 45.09 | 45.96 | 45.38 | 0 | 0 | 0 |
25/08/2014 |
45.09
|
3,420 | 45.09 | 45.38 | 45.09 | 0 | 0 | 0 |
22/08/2014 |
45.09
|
1,940 | 44.80 | 45.09 | 44.80 | 0 | 0 | 0 |
21/08/2014 |
44.80
|
3,040 | 44.51 | 45.38 | 44.80 | 0 | 0 | 0 |
20/08/2014 |
44.51
|
8,800 | 45.38 | 45.38 | 44.51 | 0 | 0 | 0 |
19/08/2014 |
45.38
|
10,150 | 44.80 | 45.38 | 45.09 | 0 | 0 | 0 |
18/08/2014 |
44.80
|
13,960 | 44.80 | 45.67 | 44.80 | 0 | 3,410 | -0.3 |
15/08/2014 |
44.80
|
5,230 | 45.67 | 46.25 | 44.80 | 0 | 0 | 0 |
14/08/2014 |
45.67
|
19,630 | 45.09 | 46.25 | 44.51 | 6,980 | 0 | 0.6 |
13/08/2014 |
45.09
|
17,030 | 45.09 | 45.09 | 43.64 | 15,510 | 0 | 1.2 |
12/08/2014 |
45.09
|
20 | 43.36 | 45.09 | 44.51 | 0 | 0 | 0 |
11/08/2014 |
43.36
|
2,760 | 43.36 | 44.22 | 43.36 | 0 | 0 | 0 |
08/08/2014 |
43.36
|
19,570 | 43.93 | 43.93 | 43.36 | 500 | 0 | 0.0 |
07/08/2014 |
43.93
|
2,280 | 43.93 | 43.93 | 42.78 | 0 | 0 | 0 |
06/08/2014 |
43.93
|
10 | 43.36 | 43.93 | 43.93 | 0 | 0 | 0 |
05/08/2014 |
43.36
|
3,910 | 43.36 | 43.36 | 43.36 | 0 | 1,000 | -0.1 |
04/08/2014 |
43.36
|
10,090 | 43.36 | 43.93 | 43.36 | 0 | 230 | -0.0 |
01/08/2014 |
43.36
|
950 | 43.36 | 43.36 | 42.20 | 800 | 0 | 0.1 |
31/07/2014 |
43.36
|
300 | 43.07 | 43.36 | 43.36 | 0 | 0 | 0 |
30/07/2014 |
43.07
|
3,060 | 42.78 | 43.36 | 42.20 | 0 | 2,000 | -0.2 |
29/07/2014 |
42.78
|
2,250 | 43.93 | 43.93 | 42.78 | 0 | 0 | 0 |
28/07/2014 |
43.93
|
80 | 43.64 | 43.93 | 42.78 | 0 | 0 | 0 |
25/07/2014 |
43.64
|
140 | 43.93 | 43.93 | 43.64 | 0 | 0 | 0 |
24/07/2014 |
43.93
|
12,070 | 43.93 | 43.93 | 42.78 | 0 | 12,000 | -0.9 |
23/07/2014 |
43.93
|
460 | 43.93 | 43.93 | 43.93 | 0 | 0 | 0 |
22/07/2014 |
43.93
|
3,940 | 43.93 | 43.93 | 43.36 | 0 | 0 | 0 |
21/07/2014 |
43.93
|
7,630 | 43.93 | 43.93 | 43.36 | 2,000 | 0 | 0.2 |
18/07/2014 |
43.93
|
11,340 | 45.09 | 45.09 | 43.93 | 0 | 6,810 | -0.5 |
17/07/2014 |
45.09
|
110 | 45.38 | 45.38 | 43.64 | 0 | 0 | 0 |
16/07/2014 |
45.38
|
180 | 45.38 | 45.38 | 43.07 | 0 | 0 | 0 |
15/07/2014 |
45.38
|
990 | 45.38 | 45.96 | 45.38 | 150 | 0 | 0.0 |
14/07/2014 |
45.38
|
0 | 45.38 | 45.38 | 45.38 | 0 | 0 | 0 |
11/07/2014 |
45.38
|
0 | 45.38 | 45.38 | 45.38 | 0 | 0 | 0 |
10/07/2014 |
45.38
|
0 | 45.38 | 45.38 | 45.38 | 0 | 0 | 0 |
09/07/2014 |
45.38
|
30 | 46.25 | 46.25 | 44.22 | 0 | 0 | 0 |
08/07/2014 |
46.25
|
900 | 45.38 | 46.25 | 45.96 | 500 | 0 | 0.0 |
07/07/2014 |
45.38
|
0 | 45.38 | 45.38 | 45.38 | 0 | 0 | 0 |
04/07/2014 |
45.38
|
0 | 45.38 | 45.38 | 45.38 | 0 | 0 | 0 |
03/07/2014 |
45.38
|
1,110 | 45.09 | 45.38 | 43.64 | 0 | 10 | -0.0 |
02/07/2014 |
45.09
|
100 | 45.38 | 45.38 | 45.09 | 0 | 0 | 0 |
01/07/2014 |
45.38
|
60 | 45.38 | 45.38 | 45.09 | 0 | 0 | 0 |
30/06/2014 |
45.38
|
20 | 43.93 | 45.38 | 45.38 | 0 | 0 | 0 |
27/06/2014 |
43.93
|
15,610 | 43.93 | 44.22 | 43.36 | 4,000 | 10,600 | -0.5 |
26/06/2014 |
43.93
|
420 | 44.22 | 44.22 | 43.93 | 195,000 | 195,000 | 0 |
25/06/2014 |
44.22
|
15,900 | 43.93 | 44.22 | 43.93 | 0 | 15,500 | -1.2 |
24/06/2014 |
43.93
|
0 | 43.93 | 43.93 | 43.93 | 0 | 0 | 0 |
23/06/2014 |
43.93
|
100 | 45.38 | 45.38 | 43.93 | 0 | 0 | 0 |
20/06/2014 |
45.38
|
1,050 | 45.09 | 45.96 | 43.93 | 0 | 10 | -0.0 |
19/06/2014 |
45.09
|
28,050 | 45.67 | 45.67 | 43.36 | 0 | 360 | -0.0 |
18/06/2014 |
45.67
|
2,260 | 45.96 | 45.96 | 44.51 | 2,240 | 0 | 0.2 |
17/06/2014 |
45.96
|
0 | 45.96 | 45.96 | 45.96 | 0 | 0 | 0 |
16/06/2014 |
45.96
|
140 | 45.96 | 45.96 | 43.07 | 0 | 0 | 0 |
13/06/2014 |
45.96
|
240 | 43.36 | 45.96 | 42.20 | 0 | 0 | 0 |
12/06/2014 |
43.36
|
10 | 43.93 | 43.93 | 43.36 | 0 | 0 | 0 |
11/06/2014 |
43.93
|
16,120 | 42.78 | 43.93 | 43.36 | 0 | 14,910 | -1.1 |
10/06/2014 |
42.78
|
240 | 42.78 | 43.07 | 42.78 | 0 | 240 | -0.0 |
09/06/2014 |
42.78
|
2,000 | 43.93 | 43.93 | 42.78 | 0 | 1,000 | -0.1 |
06/06/2014 |
43.93
|
150 | 45.38 | 45.38 | 43.93 | 0 | 0 | 0 |
05/06/2014 |
45.38
|
0 | 45.38 | 45.38 | 45.38 | 0 | 0 | 0 |
04/06/2014 |
45.38
|
420 | 46.25 | 46.25 | 43.64 | 400 | 0 | 0.0 |
03/06/2014 |
46.25
|
470 | 46.25 | 46.25 | 43.36 | 100 | 0 | 0.0 |
02/06/2014 |
46.25
|
1,020 | 46.25 | 46.25 | 43.36 | 0 | 0 | 0 |
30/05/2014 |
46.25
|
3,050 | 43.36 | 46.25 | 42.78 | 0 | 0 | 0 |
29/05/2014 |
43.36
|
0 | 43.36 | 43.36 | 43.36 | 0 | 0 | 0 |
28/05/2014 |
43.36
|
470 | 43.36 | 43.36 | 42.20 | 0 | 0 | 0 |
27/05/2014 |
43.36
|
480 | 43.64 | 43.64 | 42.20 | 0 | 0 | 0 |
26/05/2014 |
43.64
|
18,030 | 42.49 | 43.64 | 42.20 | 0 | 0 | 0 |
23/05/2014 |
42.49
|
15,170 | 42.49 | 42.49 | 41.62 | 0 | 400 | -0.0 |
22/05/2014 |
42.49
|
2,010 | 43.07 | 43.07 | 42.20 | 0 | 0 | 0 |
21/05/2014 |
43.07
|
700 | 43.36 | 43.36 | 41.91 | 0 | 0 | 0 |
20/05/2014 |
43.36
|
3,520 | 43.93 | 43.93 | 41.91 | 0 | 0 | 0 |
19/05/2014 |
43.93
|
0 | 43.93 | 43.93 | 43.93 | 0 | 300,000 | -22.2 |
16/05/2014 |
43.93
|
3,240 | 43.36 | 43.93 | 42.49 | 0 | 0 | 0 |
15/05/2014 |
43.36
|
1,580 | 44.80 | 44.80 | 42.20 | 0 | 0 | 0 |
14/05/2014 |
44.80
|
2,110 | 42.78 | 44.80 | 42.49 | 0 | 0 | 0 |
13/05/2014 |
42.78
|
26,000 | 42.20 | 42.78 | 40.75 | 500 | 450 | 0.0 |
12/05/2014 |
42.20
|
5,690 | 42.78 | 42.78 | 39.89 | 0 | 0 | 0 |
09/05/2014 |
42.78
|
15,460 | 41.62 | 42.78 | 41.33 | 0 | 0 | 0 |
08/05/2014 |
41.62
|
14,360 | 41.62 | 41.62 | 40.75 | 0 | 0 | 0 |
07/05/2014 |
41.62
|
1,200 | 41.62 | 42.49 | 41.62 | 235,500 | 235,500 | 0 |
06/05/2014 |
41.62
|
2,400 | 42.78 | 43.36 | 41.62 | 0 | 0 | 0 |
05/05/2014 |
42.78
|
20 | 42.20 | 42.78 | 41.62 | 0 | 0 | 0 |
29/04/2014 |
42.20
|
790 | 43.36 | 43.36 | 42.20 | 0 | 0 | 0 |
28/04/2014 |
43.36
|
2,080 | 44.51 | 44.51 | 42.20 | 0 | 0 | 0 |
25/04/2014 |
44.51
|
500 | 43.93 | 44.51 | 44.51 | 0 | 0 | 0 |
24/04/2014 |
43.93
|
160 | 44.22 | 44.22 | 43.64 | 0 | 0 | 0 |
23/04/2014 |
44.22
|
240 | 43.93 | 45.96 | 43.93 | 50 | 0 | 0.0 |