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) |
-0.70 | -5.51% | 79,800 | -47,150 | -0.6 |
11.90
13.30
12
|
2 tháng
(2024-07-22) |
-1.65 | -12.09% | 147,600 | -58,985 | -0.7 |
11.90
14
12
|
3 tháng
(2024-06-20) |
-4.95 | -29.20% | 309,600 | -88,082 | -1.2 |
11.90
17.10
12
|
6 tháng
(2024-03-22) |
-7.20 | -37.50% | 535,800 | -159,911 | -2.4 |
11.90
19.20
12
|
12 tháng
(2023-09-25) |
-14.10 | -54.02% | 2,306,900 | -270,146 | -4.7 |
11.90
27.50
12
|
24 tháng
(2022-09-29) |
-26.79 | -69.06% | 4,075,700 | 257,520 | 12.9 |
11.90
40
12
|
36 tháng
(2021-10-04) |
-26.60 | -68.92% | 35,127,700 | 1,031,198 | 47.2 |
11.90
49.77
12
|
60 tháng
(2019-12-26) |
-17.97 | -59.97% | 59,868,599 | 1,048,747 | 47.7 |
11.90
57.42
12
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/04/2020 |
36.13
|
8,900 | 36.20 | 36.20 | 35.97 | 0 | 0 | 0 |
20/04/2020 |
36.20
|
9,300 | 36.09 | 36.20 | 36.09 | 0 | 0 | 0 |
17/04/2020 |
36.09
|
4,700 | 36.09 | 36.16 | 36.09 | 0 | 0 | 0 |
16/04/2020 |
36.09
|
4,500 | 36.05 | 36.09 | 36.01 | 0 | 0 | 0 |
15/04/2020 |
36.05
|
4,800 | 36.09 | 36.13 | 36.01 | 0 | 0 | 0 |
14/04/2020 |
36.09
|
3,100 | 36.01 | 36.13 | 35.78 | 0 | 0 | 0 |
13/04/2020 |
36.01
|
500 | 35.97 | 36.13 | 36.01 | 0 | 0 | 0 |
10/04/2020 |
35.97
|
800 | 36.01 | 36.01 | 35.97 | 0 | 0 | 0 |
09/04/2020 |
36.01
|
610 | 35.89 | 36.01 | 36.01 | 0 | 0 | 0 |
08/04/2020 |
35.89
|
500 | 36.09 | 36.09 | 35.89 | 0 | 0 | 0 |
07/04/2020 |
36.09
|
700 | 36.13 | 36.13 | 36.09 | 0 | 0 | 0 |
06/04/2020 |
36.13
|
640 | 36.05 | 36.13 | 36.05 | 0 | 0 | 0 |
03/04/2020 |
36.05
|
700 | 36.05 | 36.05 | 36.05 | 0 | 0 | 0 |
01/04/2020 |
36.05
|
800 | 35.81 | 36.05 | 35.85 | 0 | 0 | 0 |
31/03/2020 |
35.81
|
2,500 | 36.05 | 36.16 | 35.81 | 0 | 0 | 0 |
30/03/2020 |
36.05
|
2,600 | 36.55 | 36.55 | 36.05 | 0 | 0 | 0 |
27/03/2020 |
36.55
|
4,200 | 36.55 | 36.63 | 36.40 | 0 | 0 | 0 |
26/03/2020 |
36.55
|
4,800 | 36.71 | 37.10 | 36.40 | 0 | 0 | 0 |
25/03/2020 |
36.71
|
3,700 | 35.11 | 36.71 | 36.28 | 0 | 0 | 0 |
24/03/2020 |
35.11
|
4,600 | 35.15 | 36.28 | 35.11 | 0 | 0 | 0 |
23/03/2020 |
35.15
|
3,900 | 35.35 | 35.35 | 35.15 | 0 | 0 | 0 |
20/03/2020 |
35.35
|
4,300 | 35.35 | 35.39 | 35.35 | 0 | 0 | 0 |
19/03/2020 |
35.35
|
9,700 | 35.46 | 35.46 | 35.35 | 0 | 0 | 0 |
18/03/2020 |
35.46
|
5,300 | 35.50 | 35.50 | 35.42 | 0 | 0 | 0 |
17/03/2020 |
35.50
|
18,808 | 35.35 | 35.50 | 35.35 | 0 | 0 | 0 |
16/03/2020 |
35.35
|
17,610 | 35.78 | 35.78 | 35.31 | 0 | 0 | 0 |
13/03/2020 |
35.78
|
17,900 | 35.70 | 35.78 | 35.50 | 0 | 0 | 0 |
12/03/2020 |
35.70
|
17,600 | 35.70 | 35.74 | 35.66 | 0 | 0 | 0 |
11/03/2020 |
35.70
|
16,300 | 36.20 | 36.40 | 35.70 | 0 | 0 | 0 |
10/03/2020 |
36.20
|
19,300 | 35.81 | 36.20 | 35.42 | 0 | 0 | 0 |
09/03/2020 |
35.81
|
18,100 | 37.10 | 37.10 | 35.81 | 0 | 0 | 0 |
06/03/2020 |
37.10
|
19,800 | 37.14 | 37.14 | 37.02 | 0 | 0 | 0 |
05/03/2020 |
37.14
|
20,800 | 36.98 | 37.37 | 37.14 | 0 | 0 | 0 |
04/03/2020 |
36.98
|
22,310 | 37.18 | 37.18 | 36.98 | 0 | 0 | 0 |
03/03/2020 |
37.18
|
18,400 | 37.14 | 37.25 | 37.14 | 0 | 0 | 0 |
02/03/2020 |
37.14
|
12,700 | 37.06 | 37.14 | 37.06 | 0 | 0 | 0 |
28/02/2020 |
37.06
|
22,710 | 37.02 | 37.06 | 36.98 | 0 | 0 | 0 |
27/02/2020 |
37.02
|
16,100 | 36.94 | 37.02 | 36.67 | 0 | 0 | 0 |
26/02/2020 |
36.94
|
16,300 | 36.59 | 41.15 | 36.32 | 0 | 0 | 0 |
25/02/2020 |
36.59
|
14,600 | 36.59 | 36.67 | 36.40 | 0 | 0 | 0 |
24/02/2020 |
36.59
|
15,500 | 36.87 | 36.87 | 36.59 | 0 | 0 | 0 |
21/02/2020 |
36.87
|
16,400 | 36.94 | 36.98 | 36.79 | 0 | 0 | 0 |
20/02/2020 |
36.94
|
14,500 | 36.75 | 36.98 | 36.71 | 0 | 0 | 0 |
19/02/2020 |
36.75
|
15,300 | 36.28 | 36.79 | 36.28 | 0 | 0 | 0 |
18/02/2020 |
36.28
|
13,700 | 36.16 | 36.28 | 36.05 | 0 | 0 | 0 |
17/02/2020 |
36.16
|
11,500 | 36.09 | 36.24 | 36.13 | 0 | 0 | 0 |
14/02/2020 |
36.09
|
14,000 | 36.20 | 36.32 | 36.09 | 0 | 0 | 0 |
13/02/2020 |
36.20
|
14,600 | 35.54 | 36.20 | 35.78 | 0 | 0 | 0 |
12/02/2020 |
35.54
|
10,900 | 36.09 | 36.09 | 35.54 | 0 | 0 | 0 |
11/02/2020 |
36.09
|
8,400 | 35.93 | 36.09 | 35.78 | 0 | 0 | 0 |
10/02/2020 |
35.93
|
9,700 | 35.74 | 36.20 | 35.58 | 0 | 0 | 0 |
07/02/2020 |
35.74
|
11,900 | 36.05 | 36.05 | 35.66 | 0 | 0 | 0 |
06/02/2020 |
36.05
|
10,200 | 35.50 | 36.05 | 35.62 | 1,000 | 0 | 0.1 |
05/02/2020 |
35.50
|
8,100 | 35.27 | 35.50 | 35.27 | 0 | 0 | 0 |
04/02/2020 |
35.27
|
9,100 | 35.27 | 35.27 | 35.11 | 0 | 0 | 0 |
03/02/2020 |
35.27
|
9,600 | 35.23 | 35.31 | 35.11 | 0 | 0 | 0 |
31/01/2020 |
35.23
|
10,700 | 35.31 | 35.35 | 35.23 | 0 | 0 | 0 |
30/01/2020 |
35.31
|
12,800 | 35.50 | 35.50 | 35.04 | 0 | 0 | 0 |
22/01/2020 |
35.50
|
10,200 | 35.11 | 35.50 | 34.96 | 0 | 0 | 0 |
21/01/2020 |
35.11
|
7,800 | 35.31 | 35.31 | 35.00 | 0 | 0 | 0 |
20/01/2020 |
35.31
|
14,200 | 34.84 | 35.31 | 34.84 | 0 | 0 | 0 |
17/01/2020 |
34.84
|
8,500 | 35.04 | 35.07 | 34.84 | 0 | 0 | 0 |
16/01/2020 |
35.04
|
10,600 | 35.35 | 35.42 | 35.04 | 0 | 0 | 0 |
15/01/2020 |
35.35
|
13,100 | 35.11 | 35.42 | 35.04 | 0 | 0 | 0 |
14/01/2020 |
35.11
|
11,700 | 34.72 | 35.11 | 34.72 | 0 | 0 | 0 |
13/01/2020 |
34.72
|
8,700 | 35.04 | 35.04 | 34.72 | 0 | 0 | 0 |
10/01/2020 |
35.04
|
5,300 | 35.19 | 35.19 | 34.92 | 0 | 0 | 0 |
09/01/2020 |
35.19
|
11,700 | 35.11 | 35.19 | 34.69 | 0 | 0 | 0 |
08/01/2020 |
35.11
|
9,600 | 34.96 | 35.11 | 34.49 | 0 | 0 | 0 |
07/01/2020 |
34.96
|
8,300 | 36.28 | 36.28 | 34.88 | 0 | 0 | 0 |
06/01/2020 |
36.28
|
6,700 | 34.96 | 36.32 | 34.45 | 0 | 0 | 0 |
03/01/2020 |
34.96
|
3,500 | 35.04 | 36.98 | 34.96 | 0 | 0 | 0 |
02/01/2020 |
35.04
|
21,500 | 35.39 | 35.39 | 34.02 | 0 | 0 | 0 |
31/12/2019 |
35.39
|
18,900 | 36.24 | 36.24 | 34.45 | 0 | 0 | 0 |
30/12/2019 |
36.24
|
19,400 | 34.45 | 36.24 | 34.96 | 0 | 0 | 0 |
27/12/2019 |
34.45
|
21,600 | 29.97 | 34.45 | 34.45 | 0 | 0 | 0 |
26/12/2019 |
29.97
|
10,000 | 29.97 | 29.97 | 29.97 | 0 | 0 | 0 |