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) |
-7 | -5.93% | 64,400 | -1,210 | -0.1 |
110
118
111
|
2 tháng
(2024-07-22) |
-5.10 | -4.39% | 76,500 | -2,610 | -0.3 |
110
118
111
|
3 tháng
(2024-06-24) |
-7 | -5.93% | 110,500 | -2,610 | -0.3 |
110
122.50
111
|
6 tháng
(2024-03-25) |
0.07 | 0.06% | 178,500 | -3,410 | -0.4 |
105.93
122.50
111
|
12 tháng
(2023-09-26) |
-0.35 | -0.31% | 309,200 | -19,440 | -1.9 |
85.43
122.50
111
|
24 tháng
(2022-10-03) |
55.80 | 101.08% | 489,600 | -41,740 | -9.5 |
48.49
137.12
111
|
36 tháng
(2021-10-06) |
68.63 | 161.97% | 1,562,500 | -54,112 | -25.4 |
40.75
137.12
111
|
60 tháng
(2019-10-17) |
81.69 | 278.74% | 2,350,070 | -19,332 | -22.8 |
23.37
137.12
111
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/02/2021 |
35.88
|
1,200 | 33.80 | 35.88 | 32.51 | 0 | 1,100 | -0.1 |
29/01/2021 |
33.80
|
100 | 36.31 | 36.31 | 33.80 | 0 | 0 | 0 |
28/01/2021 |
36.31
|
2,300 | 34.15 | 36.31 | 32.42 | 1,500 | 1,800 | -0.0 |
27/01/2021 |
34.15
|
300 | 34.15 | 34.15 | 34.15 | 300 | 0 | 0.0 |
26/01/2021 |
34.15
|
100 | 34.80 | 34.80 | 34.15 | 0 | 100 | -0.0 |
25/01/2021 |
34.80
|
0 | 34.80 | 34.80 | 34.80 | 0 | 0 | 0 |
22/01/2021 |
34.80
|
100 | 35.01 | 35.01 | 34.80 | 0 | 100 | -0.0 |
21/01/2021 |
35.01
|
1,000 | 36.53 | 36.53 | 35.01 | 900 | 1,000 | -0.0 |
20/01/2021 |
36.53
|
4,100 | 34.80 | 36.74 | 34.58 | 0 | 1,000 | -0.1 |
19/01/2021 |
34.80
|
800 | 34.80 | 34.80 | 33.59 | 300 | 100 | 0.0 |
18/01/2021 |
34.80
|
0 | 34.80 | 34.80 | 34.80 | 0 | 0 | 0 |
15/01/2021 |
34.80
|
4,000 | 33.28 | 34.80 | 33.37 | 0 | 0 | 0 |
14/01/2021 |
33.28
|
1,900 | 33.28 | 33.28 | 33.28 | 1,600 | 500 | 0.1 |
13/01/2021 |
33.28
|
0 | 33.28 | 33.28 | 33.28 | 0 | 0 | 0 |
12/01/2021 |
33.28
|
500 | 32.42 | 33.28 | 33.28 | 500 | 0 | 0.0 |
11/01/2021 |
32.42
|
3,000 | 34.67 | 34.67 | 32.42 | 0 | 0 | 0 |
08/01/2021 |
34.67
|
500 | 34.67 | 34.67 | 34.67 | 500 | 0 | 0.0 |
07/01/2021 |
34.67
|
500 | 34.80 | 34.80 | 34.67 | 200 | 0 | 0.0 |
06/01/2021 |
34.80
|
0 | 34.80 | 34.80 | 34.80 | 0 | 0 | 0 |
05/01/2021 |
34.80
|
1,300 | 34.58 | 34.80 | 34.58 | 1,300 | 0 | 0.1 |
04/01/2021 |
34.58
|
600 | 33.28 | 34.58 | 34.58 | 400 | 0 | 0.0 |
31/12/2020 |
33.28
|
390 | 33.41 | 34.37 | 31.99 | 10 | 30 | -0.0 |
30/12/2020 |
33.41
|
1,130 | 34.06 | 34.06 | 33.28 | 0 | 0 | 0 |
29/12/2020 |
34.06
|
910 | 33.67 | 34.06 | 33.67 | 0 | 0 | 0 |
28/12/2020 |
33.67
|
6,750 | 33.15 | 33.67 | 33.11 | 1,100 | 0 | 0.1 |
25/12/2020 |
33.15
|
5,680 | 33.15 | 33.89 | 31.73 | 570 | 10 | 0.0 |
24/12/2020 |
33.15
|
290 | 33.33 | 33.33 | 33.15 | 200 | 90 | 0.0 |
23/12/2020 |
33.33
|
800 | 33.33 | 33.33 | 33.33 | 0 | 0 | 0 |
22/12/2020 |
33.33
|
1,070 | 33.72 | 34.41 | 33.33 | 0 | 20 | -0.0 |
21/12/2020 |
33.72
|
1,960 | 33.28 | 33.72 | 31.17 | 400 | 1,950 | -0.1 |
18/12/2020 |
33.28
|
710 | 33.28 | 33.28 | 33.11 | 0 | 0 | 0 |
17/12/2020 |
33.28
|
380 | 34.49 | 34.49 | 33.07 | 240 | 130 | 0.0 |
16/12/2020 |
34.49
|
830 | 34.49 | 34.49 | 34.45 | 680 | 0 | 0.1 |
15/12/2020 |
34.49
|
20 | 34.15 | 34.49 | 34.49 | 20 | 0 | 0.0 |
14/12/2020 |
34.15
|
820 | 34.41 | 34.58 | 33.33 | 720 | 10 | 0.1 |
11/12/2020 |
34.41
|
0 | 34.41 | 34.41 | 34.41 | 0 | 0 | 0 |
10/12/2020 |
34.41
|
4,800 | 34.41 | 34.41 | 32.98 | 0 | 2,000 | -0.2 |
09/12/2020 |
34.41
|
510 | 34.06 | 34.41 | 33.72 | 510 | 0 | 0.0 |
08/12/2020 |
34.06
|
10 | 34.58 | 34.58 | 34.06 | 0 | 0 | 0 |
07/12/2020 |
34.58
|
4,710 | 34.58 | 34.58 | 32.68 | 2,030 | 10 | 0.2 |
04/12/2020 |
34.58
|
830 | 34.45 | 34.58 | 33.33 | 20 | 10 | 0.0 |
03/12/2020 |
34.45
|
0 | 34.45 | 34.45 | 34.45 | 0 | 0 | 0 |
02/12/2020 |
34.45
|
260 | 34.71 | 34.71 | 32.68 | 0 | 10 | -0.0 |
01/12/2020 |
34.71
|
10 | 34.54 | 34.71 | 34.71 | 0 | 0 | 0 |
30/11/2020 |
34.54
|
0 | 34.54 | 34.54 | 34.54 | 0 | 0 | 0 |
27/11/2020 |
34.54
|
1,160 | 34.32 | 35.79 | 34.19 | 930 | 0 | 0.1 |
26/11/2020 |
34.32
|
2,340 | 34.58 | 34.71 | 32.85 | 20 | 0 | 0.0 |
25/11/2020 |
34.58
|
1,550 | 32.85 | 34.58 | 32.85 | 840 | 0 | 0.1 |
24/11/2020 |
32.85
|
40,570 | 33.07 | 33.07 | 32.85 | 40 | 0 | 0.0 |
23/11/2020 |
33.07
|
0 | 33.07 | 33.07 | 33.07 | 0 | 0 | 0 |
20/11/2020 |
33.07
|
0 | 33.07 | 33.07 | 33.07 | 0 | 0 | 0 |
19/11/2020 |
33.07
|
290 | 33.07 | 33.24 | 33.07 | 250 | 10 | 0.0 |
18/11/2020 |
33.07
|
470 | 33.07 | 33.07 | 33.07 | 470 | 0 | 0.0 |
17/11/2020 |
33.07
|
1,300 | 32.85 | 33.07 | 32.85 | 300 | 0 | 0.0 |
16/11/2020 |
32.85
|
310 | 33.03 | 33.03 | 32.07 | 0 | 30 | -0.0 |
13/11/2020 |
33.03
|
0 | 33.03 | 33.03 | 33.03 | 0 | 0 | 0 |
12/11/2020 |
33.03
|
0 | 33.03 | 33.03 | 33.03 | 0 | 0 | 0 |
11/11/2020 |
33.03
|
60 | 32.77 | 33.03 | 33.03 | 0 | 0 | 0 |
10/11/2020 |
32.77
|
0 | 32.77 | 32.77 | 32.77 | 0 | 0 | 0 |
09/11/2020 |
32.77
|
20 | 32.81 | 32.81 | 32.77 | 10 | 10 | 0 |
06/11/2020 |
32.81
|
10 | 32.42 | 32.81 | 32.81 | 0 | 0 | 0 |
05/11/2020 |
32.42
|
20 | 32.90 | 32.90 | 32.42 | 20 | 0 | 0.0 |
04/11/2020 |
32.90
|
0 | 32.90 | 32.90 | 32.90 | 0 | 0 | 0 |
03/11/2020 |
32.90
|
10 | 31.99 | 32.90 | 32.90 | 0 | 0 | 0 |
02/11/2020 |
31.99
|
30 | 32.68 | 32.68 | 31.99 | 10 | 0 | 0.0 |
30/10/2020 |
32.68
|
3,810 | 32.42 | 32.68 | 31.99 | 3,790 | 0 | 0.3 |
29/10/2020 |
32.42
|
500 | 32.81 | 32.81 | 32.42 | 0 | 0 | 0 |
28/10/2020 |
32.81
|
0 | 32.81 | 32.81 | 32.81 | 0 | 0 | 0 |
27/10/2020 |
32.81
|
180 | 32.64 | 32.81 | 32.77 | 180 | 0 | 0.0 |
26/10/2020 |
32.64
|
230 | 32.33 | 32.64 | 32.33 | 210 | 10 | 0.0 |
23/10/2020 |
32.33
|
10 | 32.33 | 32.33 | 32.33 | 0 | 10 | -0.0 |
22/10/2020 |
32.33
|
1,460 | 33.54 | 33.54 | 31.99 | 650 | 0 | 0.0 |
21/10/2020 |
33.54
|
310 | 32.72 | 33.54 | 32.42 | 10 | 0 | 0.0 |
20/10/2020 |
32.72
|
520 | 32.72 | 32.72 | 32.72 | 120 | 0 | 0.0 |
19/10/2020 |
32.72
|
670 | 31.81 | 32.72 | 31.56 | 520 | 0 | 0.0 |
16/10/2020 |
31.81
|
2,230 | 31.99 | 31.99 | 31.56 | 1,970 | 1,970 | 0 |
15/10/2020 |
31.99
|
1,190 | 32.29 | 32.29 | 31.99 | 0 | 0 | 0 |
14/10/2020 |
32.29
|
3,660 | 32.07 | 32.29 | 31.99 | 0 | 3,000 | -0.2 |
13/10/2020 |
32.07
|
1,100 | 32.07 | 32.12 | 32.07 | 500 | 100 | 0.0 |
12/10/2020 |
32.07
|
600 | 33.46 | 33.46 | 32.07 | 80 | 0 | 0.0 |
09/10/2020 |
33.46
|
420 | 33.50 | 33.50 | 32.07 | 0 | 0 | 0 |
08/10/2020 |
33.50
|
1,100 | 33.67 | 33.67 | 32.03 | 0 | 0 | 0 |
07/10/2020 |
33.67
|
90 | 33.41 | 33.67 | 31.94 | 0 | 0 | 0 |
06/10/2020 |
33.41
|
1,070 | 32.38 | 33.50 | 31.94 | 1,000 | 0 | 0.1 |
05/10/2020 |
32.38
|
350 | 32.03 | 32.38 | 32.03 | 10 | 0 | 0.0 |
02/10/2020 |
32.03
|
1,220 | 31.86 | 33.28 | 32.03 | 0 | 0 | 0 |
01/10/2020 |
31.86
|
600 | 31.64 | 33.50 | 31.77 | 0 | 0 | 0 |
30/09/2020 |
31.64
|
10 | 32.85 | 32.85 | 31.64 | 0 | 0 | 0 |
29/09/2020 |
32.85
|
1,620 | 32.42 | 34.41 | 32.72 | 1,170 | 10 | 0.1 |
28/09/2020 |
32.42
|
2,940 | 32.25 | 32.42 | 32.20 | 0 | 0 | 0 |
25/09/2020 |
32.25
|
470 | 32.25 | 32.25 | 32.16 | 0 | 20 | -0.0 |
24/09/2020 |
32.25
|
10 | 31.77 | 32.25 | 32.25 | 0 | 0 | 0 |
23/09/2020 |
31.77
|
30 | 32.38 | 32.38 | 31.77 | 0 | 0 | 0 |
22/09/2020 |
32.38
|
1,560 | 32.94 | 32.94 | 31.25 | 100 | 10 | 0.0 |
21/09/2020 |
32.94
|
1,420 | 32.29 | 32.94 | 31.56 | 0 | 20 | -0.0 |
18/09/2020 |
32.29
|
1,710 | 31.69 | 32.29 | 31.12 | 420 | 1,000 | -0.0 |
17/09/2020 |
31.69
|
300 | 31.56 | 31.69 | 31.56 | 130 | 0 | 0.0 |
16/09/2020 |
31.56
|
630 | 32.38 | 32.38 | 31.56 | 0 | 0 | 0 |
15/09/2020 |
32.38
|
790 | 32.98 | 32.98 | 32.38 | 0 | 0 | 0 |
14/09/2020 |
32.98
|
10 | 31.64 | 32.98 | 32.98 | 0 | 0 | 0 |