Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
3 | 5% | 700 | 0 | 0 |
60
63
63
|
2 tháng
(2024-07-22) |
0 | 0% | 6,000 | 0 | 0 |
60
63
63
|
3 tháng
(2024-06-21) |
-0.50 | -0.79% | 17,900 | 0 | 0 |
57.80
63.50
63
|
6 tháng
(2024-03-29) |
12.06 | 23.69% | 54,900 | 0 | 0 |
50.94
65.42
63
|
12 tháng
(2023-10-02) |
16.27 | 34.82% | 64,400 | 0 | 0 |
46.73
65.42
63
|
24 tháng
(2022-09-30) |
16.38 | 35.15% | 583,533 | -1,000 | -0.1 |
42.62
65.42
63
|
36 tháng
(2021-10-05) |
18.36 | 41.12% | 645,946 | -14,500 | -0.8 |
40.51
71.46
63
|
60 tháng
(2019-10-16) |
41.24 | 189.52% | 892,853 | 200 | -0.2 |
21.40
71.46
63
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
31/12/2020 |
45.25
|
0 | 45.25 | 45.25 | 45.25 | 0 | 0 | 0 |
30/12/2020 |
45.25
|
0 | 45.25 | 45.25 | 45.25 | 0 | 0 | 0 |
29/12/2020 |
45.25
|
0 | 45.25 | 45.25 | 45.25 | 0 | 0 | 0 |
28/12/2020 |
45.25
|
100 | 43.72 | 45.25 | 45.25 | 100 | 0 | 0.0 |
25/12/2020 |
43.72
|
0 | 43.72 | 43.72 | 43.72 | 0 | 0 | 0 |
24/12/2020 |
43.72
|
0 | 43.72 | 43.72 | 43.72 | 0 | 0 | 0 |
23/12/2020 |
43.72
|
100 | 41.42 | 43.72 | 43.72 | 100 | 0 | 0.0 |
22/12/2020 |
41.42
|
0 | 41.42 | 41.42 | 41.42 | 0 | 0 | 0 |
21/12/2020 |
41.42
|
0 | 41.42 | 41.42 | 41.42 | 0 | 0 | 0 |
18/12/2020 |
41.42
|
100 | 37.28 | 41.42 | 41.42 | 100 | 0 | 0.0 |
17/12/2020 |
37.28
|
100 | 43.72 | 43.72 | 37.28 | 0 | 0 | 0 |
16/12/2020 |
43.72
|
100 | 35.28 | 43.72 | 43.72 | 100 | 0 | 0.0 |
15/12/2020 |
35.28
|
200 | 38.50 | 45.25 | 35.28 | 100 | 0 | 0.0 |
14/12/2020 |
38.50
|
200 | 37.28 | 41.42 | 38.50 | 100 | 0 | 0.0 |
11/12/2020 |
37.28
|
0 | 36.82 | 37.28 | 37.28 | 0 | 0 | 0 |
10/12/2020 |
36.82
|
1,100 | 37.51 | 42.19 | 36.82 | 100 | 0 | 0.0 |
09/12/2020 |
37.51
|
601 | 44.10 | 44.10 | 37.51 | 0 | 0 | 0 |
08/12/2020 |
44.10
|
0 | 44.10 | 44.10 | 44.10 | 0 | 0 | 0 |
07/12/2020 |
44.10
|
100 | 38.35 | 44.10 | 44.10 | 100 | 0 | 0.0 |
04/12/2020 |
38.35
|
2,000 | 38.35 | 38.35 | 38.35 | 0 | 0 | 0 |
03/12/2020 |
38.35
|
100 | 33.75 | 38.35 | 38.35 | 100 | 0 | 0.0 |
02/12/2020 |
33.75
|
200 | 34.52 | 34.52 | 33.44 | 0 | 0 | 0 |
01/12/2020 |
34.52
|
300 | 34.90 | 34.90 | 34.52 | 0 | 0 | 0 |
30/11/2020 |
34.90
|
200 | 35.44 | 35.44 | 34.90 | 0 | 0 | 0 |
27/11/2020 |
35.44
|
0 | 35.44 | 35.44 | 35.44 | 0 | 0 | 0 |
26/11/2020 |
35.44
|
200 | 35.13 | 35.44 | 35.44 | 0 | 0 | 0 |
25/11/2020 |
35.13
|
0 | 35.13 | 35.13 | 35.13 | 0 | 0 | 0 |
24/11/2020 |
35.13
|
100 | 35.21 | 35.21 | 35.13 | 0 | 0 | 0 |
23/11/2020 |
35.21
|
0 | 35.21 | 35.21 | 35.21 | 0 | 0 | 0 |
20/11/2020 |
35.21
|
0 | 35.21 | 35.21 | 35.21 | 0 | 0 | 0 |
19/11/2020 |
35.21
|
0 | 35.21 | 35.21 | 35.21 | 0 | 0 | 0 |
18/11/2020 |
35.21
|
100 | 36.05 | 36.05 | 35.21 | 0 | 0 | 0 |
17/11/2020 |
36.05
|
600 | 36.82 | 36.82 | 34.52 | 0 | 0 | 0 |
16/11/2020 |
36.82
|
200 | 36.05 | 41.42 | 36.82 | 100 | 0 | 0.0 |
13/11/2020 |
36.05
|
300 | 38.89 | 38.89 | 36.05 | 0 | 0 | 0 |
12/11/2020 |
38.89
|
0 | 38.89 | 38.89 | 38.89 | 0 | 0 | 0 |
11/11/2020 |
38.89
|
0 | 38.89 | 38.89 | 38.89 | 0 | 0 | 0 |
10/11/2020 |
38.89
|
0 | 38.89 | 38.89 | 38.89 | 0 | 0 | 0 |
09/11/2020 |
38.89
|
0 | 38.89 | 38.89 | 38.89 | 0 | 0 | 0 |
06/11/2020 |
38.89
|
0 | 36.05 | 38.89 | 38.89 | 0 | 0 | 0 |
05/11/2020 |
36.05
|
200 | 36.43 | 41.65 | 36.05 | 100 | 0 | 0.0 |
04/11/2020 |
36.43
|
0 | 34.52 | 36.43 | 36.43 | 0 | 0 | 0 |
03/11/2020 |
34.52
|
300 | 34.36 | 39.50 | 34.52 | 100 | 0 | 0.0 |
02/11/2020 |
34.36
|
0 | 34.13 | 34.36 | 34.36 | 0 | 0 | 0 |
30/10/2020 |
34.13
|
1,800 | 34.52 | 34.52 | 34.13 | 0 | 1,200 | -0.1 |
29/10/2020 |
34.52
|
2,300 | 34.52 | 34.52 | 34.52 | 0 | 2,300 | -0.1 |
28/10/2020 |
34.52
|
2,300 | 34.52 | 39.65 | 34.52 | 100 | 0 | 0.0 |
27/10/2020 |
34.52
|
0 | 34.52 | 34.52 | 34.52 | 0 | 0 | 0 |
26/10/2020 |
34.52
|
100 | 36.82 | 36.82 | 34.52 | 0 | 0 | 0 |
23/10/2020 |
36.82
|
200 | 35.13 | 40.27 | 36.82 | 100 | 0 | 0.0 |
22/10/2020 |
35.13
|
0 | 34.82 | 35.13 | 35.13 | 0 | 0 | 0 |
21/10/2020 |
34.82
|
700 | 40.96 | 40.96 | 34.82 | 0 | 0 | 0 |
20/10/2020 |
40.96
|
0 | 40.96 | 40.96 | 40.96 | 0 | 0 | 0 |
19/10/2020 |
40.96
|
0 | 40.96 | 40.96 | 40.96 | 0 | 0 | 0 |
16/10/2020 |
40.96
|
100 | 35.67 | 40.96 | 40.96 | 100 | 0 | 0.0 |
15/10/2020 |
35.67
|
0 | 35.67 | 35.67 | 35.67 | 0 | 0 | 0 |
14/10/2020 |
35.67
|
0 | 35.67 | 35.67 | 35.67 | 0 | 0 | 0 |
13/10/2020 |
35.67
|
0 | 35.67 | 35.67 | 35.67 | 0 | 0 | 0 |
12/10/2020 |
35.67
|
0 | 35.67 | 35.67 | 35.67 | 0 | 0 | 0 |
09/10/2020 |
35.67
|
0 | 35.67 | 35.67 | 35.67 | 0 | 0 | 0 |
08/10/2020 |
35.67
|
300 | 35.74 | 35.74 | 35.67 | 0 | 0 | 0 |
07/10/2020 |
35.74
|
200 | 35.67 | 35.74 | 35.28 | 0 | 0 | 0 |
06/10/2020 |
35.67
|
300 | 35.13 | 35.67 | 35.28 | 0 | 0 | 0 |
05/10/2020 |
35.13
|
0 | 35.13 | 35.13 | 35.13 | 0 | 0 | 0 |
02/10/2020 |
35.13
|
400 | 35.51 | 35.51 | 34.98 | 0 | 0 | 0 |
01/10/2020 |
35.51
|
0 | 35.51 | 35.51 | 35.51 | 0 | 0 | 0 |
30/09/2020 |
35.51
|
0 | 35.28 | 35.51 | 35.51 | 0 | 0 | 0 |
29/09/2020 |
35.28
|
500 | 37.58 | 37.58 | 35.28 | 0 | 0 | 0 |
28/09/2020 |
37.58
|
0 | 37.58 | 37.58 | 37.58 | 0 | 0 | 0 |
25/09/2020 |
37.58
|
0 | 37.58 | 37.58 | 37.58 | 0 | 0 | 0 |
24/09/2020 |
37.58
|
0 | 37.58 | 37.58 | 37.58 | 0 | 0 | 0 |
23/09/2020 |
37.58
|
0 | 37.58 | 37.58 | 37.58 | 0 | 0 | 0 |
22/09/2020 |
37.58
|
0 | 37.58 | 37.58 | 37.58 | 0 | 0 | 0 |
21/09/2020 |
37.58
|
100 | 36.05 | 37.58 | 37.58 | 0 | 0 | 0 |
18/09/2020 |
36.05
|
400 | 35.28 | 40.57 | 36.05 | 100 | 0 | 0.0 |
17/09/2020 |
35.28
|
100 | 35.05 | 35.28 | 33.75 | 0 | 100 | -0.0 |
16/09/2020 |
35.05
|
100 | 35.05 | 35.05 | 35.05 | 0 | 0 | 0 |
15/09/2020 |
35.05
|
100 | 33.75 | 35.05 | 35.05 | 0 | 0 | 0 |
14/09/2020 |
33.75
|
0 | 33.75 | 33.75 | 33.75 | 0 | 0 | 0 |
11/09/2020 |
33.75
|
0 | 33.75 | 33.75 | 33.75 | 0 | 0 | 0 |
10/09/2020 |
33.75
|
400 | 33.75 | 33.75 | 33.75 | 0 | 0 | 0 |
09/09/2020 |
33.75
|
0 | 33.75 | 33.75 | 33.75 | 0 | 0 | 0 |
08/09/2020 |
33.75
|
1,000 | 33.75 | 33.75 | 33.75 | 0 | 0 | 0 |
07/09/2020 |
33.75
|
100 | 33.75 | 33.75 | 33.75 | 0 | 0 | 0 |
04/09/2020 |
33.75
|
0 | 33.75 | 33.75 | 33.75 | 0 | 0 | 0 |
03/09/2020 |
33.75
|
0 | 33.75 | 33.75 | 33.75 | 0 | 0 | 0 |
01/09/2020 |
33.75
|
2,500 | 33.75 | 33.83 | 33.75 | 900 | 0 | 0.0 |
31/08/2020 |
33.75
|
2,300 | 33.75 | 33.75 | 33.75 | 1,400 | 0 | 0.1 |
28/08/2020 |
33.75
|
3,900 | 34.52 | 34.52 | 33.75 | 2,500 | 0 | 0.1 |
27/08/2020 |
34.52
|
5,800 | 34.52 | 34.52 | 33.75 | 3,300 | 0 | 0.1 |
26/08/2020 |
34.52
|
6,800 | 34.52 | 34.52 | 34.52 | 3,500 | 0 | 0.2 |
25/08/2020 |
34.52
|
3,600 | 34.90 | 34.90 | 30.30 | 0 | 100 | -0.0 |
24/08/2020 |
34.90
|
200 | 34.90 | 34.90 | 32.98 | 0 | 100 | -0.0 |
21/08/2020 |
34.90
|
200 | 34.52 | 34.90 | 29.99 | 0 | 100 | -0.0 |
20/08/2020 |
34.52
|
1,800 | 35.28 | 35.28 | 34.52 | 1,800 | 0 | 0.1 |
19/08/2020 |
35.28
|
1,800 | 32.29 | 35.28 | 29.61 | 0 | 100 | -0.0 |
18/08/2020 |
32.29
|
100 | 30.76 | 32.29 | 32.29 | 0 | 0 | 0 |
17/08/2020 |
30.76
|
100 | 26.77 | 30.76 | 30.76 | 0 | 0 | 0 |
14/08/2020 |
26.77
|
0 | 26.77 | 26.77 | 26.77 | 0 | 0 | 0 |
13/08/2020 |
26.77
|
100 | 31.45 | 31.45 | 26.77 | 0 | 100 | -0.0 |