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) |
0.50 | 1% | 8,100 | 100 | 0.0 |
50
50.50
50.50
|
2 tháng
(2024-07-22) |
1 | 2.02% | 10,600 | 100 | 0.0 |
46.50
51.70
50.50
|
3 tháng
(2024-06-24) |
-2.50 | -4.72% | 13,100 | 100 | 0.0 |
46.50
54.20
50.50
|
6 tháng
(2024-03-25) |
-0.50 | -0.98% | 22,600 | -900 | -0.0 |
46.50
61
50.50
|
12 tháng
(2023-09-26) |
6.64 | 15.14% | 54,500 | -12,700 | -0.7 |
43.57
61
50.50
|
24 tháng
(2022-10-03) |
3.98 | 8.56% | 225,141 | -12,647 | -0.7 |
41.77
64.46
50.50
|
36 tháng
(2021-10-06) |
3.40 | 7.23% | 271,696 | -10,854 | -0.6 |
41.77
64.46
50.50
|
60 tháng
(2019-10-17) |
23.29 | 85.57% | 462,427 | -17,364 | -0.9 |
21.93
64.46
50.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/04/2020 |
29.72
|
0 | 29.72 | 29.72 | 29.72 | 0 | 0 | 0 |
27/04/2020 |
29.72
|
0 | 29.72 | 29.72 | 29.72 | 0 | 0 | 0 |
24/04/2020 |
29.72
|
10 | 29.72 | 29.72 | 29.72 | 0 | 0 | 0 |
23/04/2020 |
29.72
|
500 | 33.00 | 33.00 | 29.72 | 0 | 0 | 0 |
22/04/2020 |
33.00
|
0 | 33.00 | 33.00 | 33.00 | 0 | 0 | 0 |
21/04/2020 |
33.00
|
0 | 33.00 | 33.00 | 33.00 | 0 | 0 | 0 |
20/04/2020 |
33.00
|
62 | 33.00 | 33.00 | 33.00 | 0 | 0 | 0 |
17/04/2020 |
33.00
|
118 | 31.11 | 33.00 | 33.00 | 0 | 0 | 0 |
16/04/2020 |
31.11
|
0 | 31.11 | 31.11 | 31.11 | 0 | 0 | 0 |
15/04/2020 |
31.11
|
400 | 28.72 | 31.11 | 27.55 | 0 | 0 | 0 |
14/04/2020 |
28.72
|
195 | 26.49 | 28.72 | 28.72 | 0 | 0 | 0 |
13/04/2020 |
26.49
|
100 | 24.10 | 26.49 | 26.49 | 0 | 0 | 0 |
10/04/2020 |
24.10
|
0 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
09/04/2020 |
24.10
|
100 | 21.93 | 24.10 | 24.10 | 0 | 0 | 0 |
08/04/2020 |
21.93
|
100 | 24.26 | 24.26 | 21.93 | 0 | 0 | 0 |
07/04/2020 |
24.26
|
0 | 24.26 | 24.26 | 24.26 | 0 | 0 | 0 |
06/04/2020 |
24.26
|
0 | 24.26 | 24.26 | 24.26 | 0 | 0 | 0 |
03/04/2020 |
24.26
|
230 | 25.66 | 25.66 | 24.26 | 0 | 0 | 0 |
01/04/2020 |
25.66
|
290 | 27.71 | 27.71 | 25.66 | 0 | 0 | 0 |
31/03/2020 |
27.71
|
100 | 30.50 | 30.50 | 27.71 | 0 | 0 | 0 |
30/03/2020 |
30.50
|
0 | 30.50 | 30.50 | 30.50 | 0 | 0 | 0 |
27/03/2020 |
30.50
|
210 | 29.05 | 30.50 | 30.50 | 0 | 0 | 0 |
26/03/2020 |
29.05
|
300 | 32.28 | 32.28 | 29.05 | 0 | 0 | 0 |
25/03/2020 |
32.28
|
0 | 32.28 | 32.28 | 32.28 | 0 | 0 | 0 |
24/03/2020 |
32.28
|
0 | 32.28 | 32.28 | 32.28 | 0 | 0 | 0 |
23/03/2020 |
32.28
|
300 | 29.44 | 32.28 | 30.61 | 0 | 0 | 0 |
20/03/2020 |
29.44
|
0 | 29.44 | 29.44 | 29.44 | 0 | 0 | 0 |
19/03/2020 |
29.44
|
0 | 29.44 | 29.44 | 29.44 | 0 | 0 | 0 |
18/03/2020 |
29.44
|
120 | 27.55 | 29.44 | 29.44 | 0 | 0 | 0 |
17/03/2020 |
27.55
|
30 | 27.55 | 27.55 | 27.55 | 0 | 0 | 0 |
16/03/2020 |
27.55
|
30 | 27.55 | 27.55 | 27.55 | 0 | 0 | 0 |
13/03/2020 |
27.55
|
110 | 30.55 | 30.55 | 27.55 | 0 | 0 | 0 |
12/03/2020 |
30.55
|
0 | 30.55 | 30.55 | 30.55 | 0 | 0 | 0 |
11/03/2020 |
30.55
|
440 | 28.38 | 31.17 | 29.50 | 0 | 0 | 0 |
10/03/2020 |
28.38
|
37 | 28.38 | 28.38 | 28.38 | 0 | 0 | 0 |
09/03/2020 |
28.38
|
40 | 28.38 | 28.38 | 28.38 | 0 | 0 | 0 |
06/03/2020 |
28.38
|
4 | 28.38 | 28.38 | 28.38 | 0 | 0 | 0 |
05/03/2020 |
28.38
|
0 | 28.38 | 28.38 | 28.38 | 0 | 0 | 0 |
04/03/2020 |
28.38
|
0 | 28.38 | 28.38 | 28.38 | 0 | 0 | 0 |
03/03/2020 |
28.38
|
10 | 28.38 | 28.38 | 28.38 | 0 | 0 | 0 |
02/03/2020 |
28.38
|
10 | 28.38 | 28.38 | 28.38 | 0 | 0 | 0 |
28/02/2020 |
28.38
|
10 | 28.38 | 28.38 | 28.38 | 0 | 0 | 0 |
27/02/2020 |
28.38
|
15 | 28.38 | 28.38 | 28.38 | 0 | 0 | 0 |
26/02/2020 |
28.38
|
0 | 28.38 | 28.38 | 28.38 | 0 | 0 | 0 |
25/02/2020 |
28.38
|
21 | 28.38 | 28.38 | 28.38 | 0 | 0 | 0 |
24/02/2020 |
28.38
|
0 | 28.38 | 28.38 | 28.38 | 0 | 0 | 0 |
21/02/2020 |
28.38
|
0 | 28.38 | 28.38 | 28.38 | 0 | 0 | 0 |
20/02/2020 |
28.38
|
0 | 28.38 | 28.38 | 28.38 | 0 | 0 | 0 |
19/02/2020 |
28.38
|
3,300 | 25.93 | 28.38 | 28.38 | 0 | 0 | 0 |
18/02/2020 |
25.93
|
0 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 |
17/02/2020 |
25.93
|
106 | 27.83 | 27.83 | 25.93 | 0 | 100 | -0.0 |
14/02/2020 |
27.83
|
45 | 27.83 | 27.83 | 27.83 | 0 | 0 | 0 |
13/02/2020 |
27.83
|
0 | 27.83 | 27.83 | 27.83 | 0 | 0 | 0 |
12/02/2020 |
27.83
|
20 | 27.83 | 27.83 | 27.83 | 0 | 0 | 0 |
11/02/2020 |
27.83
|
0 | 27.83 | 27.83 | 27.83 | 0 | 0 | 0 |
10/02/2020 |
27.83
|
0 | 27.83 | 27.83 | 27.83 | 0 | 0 | 0 |
07/02/2020 |
27.83
|
0 | 27.83 | 27.83 | 27.83 | 0 | 0 | 0 |
06/02/2020 |
27.83
|
0 | 27.83 | 27.83 | 27.83 | 0 | 0 | 0 |
05/02/2020 |
27.83
|
4 | 27.83 | 27.83 | 27.83 | 0 | 0 | 0 |
04/02/2020 |
27.83
|
0 | 27.83 | 27.83 | 27.83 | 0 | 0 | 0 |
03/02/2020 |
27.83
|
0 | 27.83 | 27.83 | 27.83 | 0 | 0 | 0 |
31/01/2020 |
27.83
|
100 | 27.83 | 27.83 | 27.83 | 100 | 0 | 0.0 |
30/01/2020 |
27.83
|
0 | 27.83 | 27.83 | 27.83 | 0 | 0 | 0 |
22/01/2020 |
27.83
|
0 | 27.83 | 27.83 | 27.83 | 0 | 0 | 0 |
21/01/2020 |
27.83
|
60 | 27.83 | 27.83 | 27.83 | 0 | 0 | 0 |
20/01/2020 |
27.83
|
0 | 27.83 | 27.83 | 27.83 | 0 | 0 | 0 |
17/01/2020 |
27.83
|
0 | 27.83 | 27.83 | 27.83 | 0 | 0 | 0 |
16/01/2020 |
27.83
|
500 | 27.83 | 27.83 | 27.83 | 500 | 0 | 0.0 |
15/01/2020 |
27.83
|
6 | 27.83 | 27.83 | 27.83 | 0 | 6 | -0.0 |
14/01/2020 |
27.83
|
825 | 27.83 | 27.83 | 27.83 | 700 | 0 | 0.0 |
13/01/2020 |
27.83
|
0 | 27.83 | 27.83 | 27.83 | 0 | 0 | 0 |
10/01/2020 |
27.83
|
0 | 27.83 | 27.83 | 27.83 | 0 | 0 | 0 |
09/01/2020 |
27.83
|
400 | 28.10 | 28.10 | 27.83 | 400 | 0 | 0.0 |
08/01/2020 |
28.10
|
0 | 28.10 | 28.10 | 28.10 | 0 | 0 | 0 |
07/01/2020 |
28.10
|
0 | 28.10 | 28.10 | 28.10 | 0 | 0 | 0 |
06/01/2020 |
28.10
|
0 | 28.10 | 28.10 | 28.10 | 0 | 0 | 0 |
03/01/2020 |
28.10
|
10 | 28.10 | 28.10 | 28.10 | 0 | 0 | 0 |
02/01/2020 |
28.10
|
200 | 31.22 | 31.22 | 28.10 | 0 | 0 | 0 |
31/12/2019 |
31.22
|
300 | 28.38 | 31.22 | 31.05 | 0 | 0 | 0 |
30/12/2019 |
28.38
|
400 | 28.44 | 31.28 | 28.38 | 0 | 200 | -0.0 |
27/12/2019 |
28.44
|
2,603 | 28.44 | 28.44 | 26.16 | 0 | 0 | 0 |
26/12/2019 |
28.44
|
6,700 | 31.55 | 34.39 | 28.44 | 0 | 0 | 0 |
25/12/2019 |
31.55
|
100 | 35.01 | 35.01 | 31.55 | 0 | 0 | 0 |
24/12/2019 |
35.01
|
0 | 35.01 | 35.01 | 35.01 | 0 | 0 | 0 |
23/12/2019 |
35.01
|
0 | 35.01 | 35.01 | 35.01 | 0 | 0 | 0 |
20/12/2019 |
35.01
|
0 | 35.01 | 35.01 | 35.01 | 0 | 0 | 0 |
19/12/2019 |
35.01
|
0 | 35.01 | 35.01 | 35.01 | 0 | 0 | 0 |
18/12/2019 |
35.01
|
0 | 35.01 | 35.01 | 35.01 | 0 | 0 | 0 |
17/12/2019 |
35.01
|
0 | 35.01 | 35.01 | 35.01 | 0 | 0 | 0 |
16/12/2019 |
35.01
|
0 | 35.01 | 35.01 | 35.01 | 0 | 0 | 0 |
13/12/2019 |
35.01
|
0 | 35.01 | 35.01 | 35.01 | 0 | 0 | 0 |
12/12/2019 |
35.01
|
0 | 35.01 | 35.01 | 35.01 | 0 | 0 | 0 |
11/12/2019 |
35.01
|
0 | 35.01 | 35.01 | 35.01 | 0 | 0 | 0 |
10/12/2019 |
35.01
|
0 | 35.01 | 35.01 | 35.01 | 0 | 0 | 0 |
09/12/2019 |
35.01
|
0 | 35.01 | 35.01 | 35.01 | 0 | 0 | 0 |
06/12/2019 |
35.01
|
0 | 35.01 | 35.01 | 35.01 | 0 | 0 | 0 |
05/12/2019 |
35.01
|
0 | 35.01 | 35.01 | 35.01 | 0 | 0 | 0 |
04/12/2019 |
35.01
|
0 | 35.01 | 35.01 | 35.01 | 0 | 0 | 0 |
03/12/2019 |
35.01
|
0 | 35.01 | 35.01 | 35.01 | 0 | 0 | 0 |
02/12/2019 |
35.01
|
0 | 35.01 | 35.01 | 35.01 | 0 | 0 | 0 |