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) |
0.60 | 1.53% | 9,600 | 4,400 | 0.2 |
38
40.90
39.70
|
2 tháng
(2024-07-22) |
-1.98 | -4.74% | 36,600 | 11,500 | 0.5 |
38
41.68
39.70
|
3 tháng
(2024-06-21) |
-1.68 | -4.06% | 102,900 | 44,800 | 1.8 |
38
42.96
39.70
|
6 tháng
(2024-03-25) |
-1.78 | -4.29% | 214,600 | 35,000 | 1.4 |
38
42.96
39.70
|
12 tháng
(2023-09-25) |
-10.38 | -20.72% | 465,900 | -101,000 | -4.2 |
38
51.77
39.70
|
24 tháng
(2022-09-30) |
-28.25 | -41.58% | 601,754 | -50,900 | -0.5 |
38
70.77
39.70
|
36 tháng
(2021-10-05) |
-23.28 | -36.97% | 1,549,725 | 320,800 | 28.1 |
38
77.59
39.70
|
60 tháng
(2019-10-16) |
12.12 | 43.95% | 6,169,334 | 1,246,688 | 92.3 |
25.06
80.39
39.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2019 |
28.49
|
3,000 | 28.13 | 28.49 | 26.12 | 0 | 0 | 0 |
27/11/2019 |
28.13
|
2,000 | 27.34 | 28.13 | 27.34 | 0 | 0 | 0 |
26/11/2019 |
27.34
|
5,400 | 27.22 | 27.88 | 27.34 | 0 | 0 | 0 |
25/11/2019 |
27.22
|
16,433 | 26.67 | 27.28 | 26.67 | 13,300 | 0 | 0.6 |
22/11/2019 |
26.67
|
14,100 | 27.28 | 27.28 | 25.70 | 0 | 0 | 0 |
21/11/2019 |
27.28
|
600 | 27.64 | 27.64 | 26.67 | 0 | 0 | 0 |
20/11/2019 |
27.64
|
1,900 | 26.97 | 27.64 | 26.91 | 0 | 0 | 0 |
19/11/2019 |
26.97
|
1,000 | 27.22 | 27.28 | 26.97 | 0 | 0 | 0 |
18/11/2019 |
27.22
|
600 | 26.79 | 27.22 | 26.79 | 0 | 0 | 0 |
15/11/2019 |
26.79
|
1,800 | 27.28 | 27.76 | 26.79 | 0 | 0 | 0 |
14/11/2019 |
27.28
|
4,700 | 27.52 | 28.06 | 26.49 | 200 | 0 | 0.0 |
13/11/2019 |
27.52
|
4,900 | 27.16 | 27.88 | 27.16 | 4,700 | 0 | 0.2 |
12/11/2019 |
27.16
|
4,000 | 26.67 | 27.16 | 26.61 | 1,300 | 0 | 0.1 |
11/11/2019 |
26.67
|
200 | 26.61 | 26.67 | 25.82 | 0 | 0 | 0 |
08/11/2019 |
26.61
|
1,300 | 26.49 | 26.85 | 26.61 | 1,000 | 0 | 0.0 |
07/11/2019 |
26.49
|
11,300 | 26.49 | 26.67 | 26.49 | 10,600 | 0 | 0.5 |
06/11/2019 |
26.49
|
3,100 | 26.49 | 26.67 | 25.52 | 0 | 0 | 0 |
05/11/2019 |
26.49
|
7,100 | 26.67 | 26.91 | 25.28 | 0 | 0 | 0 |
04/11/2019 |
26.67
|
1,900 | 26.67 | 26.67 | 25.03 | 0 | 0 | 0 |
01/11/2019 |
26.67
|
2,600 | 25.82 | 27.16 | 26.06 | 0 | 0 | 0 |
31/10/2019 |
25.82
|
6,700 | 28.00 | 28.00 | 25.82 | 5,400 | 0 | 0.2 |
30/10/2019 |
28.00
|
6,400 | 28.06 | 28.19 | 27.46 | 4,900 | 0 | 0.2 |
29/10/2019 |
28.06
|
15,900 | 27.94 | 28.06 | 25.58 | 11,600 | 0 | 0.5 |
28/10/2019 |
27.94
|
900 | 27.58 | 28.13 | 27.88 | 0 | 0 | 0 |
25/10/2019 |
27.58
|
3,650 | 26.91 | 27.70 | 27.28 | 0 | 0 | 0 |
24/10/2019 |
26.91
|
1,300 | 26.97 | 26.97 | 26.91 | 0 | 0 | 0 |
23/10/2019 |
26.97
|
2,800 | 26.97 | 26.97 | 26.79 | 0 | 0 | 0 |
22/10/2019 |
26.97
|
2,900 | 26.67 | 26.97 | 26.67 | 0 | 0 | 0 |
21/10/2019 |
26.67
|
8,200 | 27.16 | 27.16 | 26.06 | 0 | 0 | 0 |
18/10/2019 |
27.16
|
6,005 | 27.46 | 27.46 | 26.19 | 0 | 0 | 0 |
17/10/2019 |
27.46
|
3,900 | 27.58 | 27.58 | 25.52 | 0 | 0 | 0 |
16/10/2019 |
27.58
|
3,500 | 27.58 | 27.58 | 26.25 | 0 | 0 | 0 |
15/10/2019 |
27.58
|
26,300 | 29.82 | 29.82 | 27.28 | 0 | 0 | 0 |
14/10/2019 |
29.82
|
42,800 | 30.67 | 30.91 | 29.58 | 15,100 | 0 | 0.8 |
11/10/2019 |
30.67
|
100 | 30.67 | 30.67 | 30.67 | 0 | 0 | 0 |
10/10/2019 |
30.67
|
13,400 | 29.76 | 31.46 | 30.31 | 0 | 0 | 0 |
09/10/2019 |
29.76
|
16,700 | 29.70 | 30.00 | 29.70 | 5,400 | 0 | 0.3 |
08/10/2019 |
29.70
|
5,400 | 29.46 | 29.82 | 29.46 | 3,100 | 0 | 0.2 |
07/10/2019 |
29.46
|
2,700 | 29.76 | 29.88 | 29.40 | 0 | 0 | 0 |
04/10/2019 |
29.76
|
6,700 | 29.16 | 29.76 | 29.09 | 0 | 0 | 0 |
03/10/2019 |
29.16
|
24,600 | 29.70 | 29.70 | 29.03 | 0 | 0 | 0 |
02/10/2019 |
29.70
|
12,000 | 30.31 | 30.31 | 29.46 | 0 | 0 | 0 |
01/10/2019 |
30.31
|
3,400 | 29.09 | 30.31 | 29.09 | 0 | 0 | 0 |
30/09/2019 |
29.09
|
10,500 | 29.22 | 29.70 | 29.09 | 0 | 0 | 0 |
27/09/2019 |
29.22
|
13,300 | 30.25 | 30.25 | 29.22 | 0 | 0 | 0 |
26/09/2019 |
30.25
|
8,900 | 30.31 | 30.85 | 29.76 | 0 | 0 | 0 |
25/09/2019 |
30.31
|
3,200 | 30.00 | 30.43 | 29.76 | 0 | 0 | 0 |
24/09/2019 |
30.00
|
6,000 | 30.19 | 30.31 | 30.00 | 0 | 0 | 0 |
23/09/2019 |
30.19
|
25,000 | 29.82 | 30.91 | 29.58 | 9,600 | 800 | 0.4 |
20/09/2019 |
29.82
|
24,600 | 30.31 | 30.31 | 29.70 | 15,700 | 0 | 0.8 |
19/09/2019 |
30.31
|
17,100 | 30.31 | 31.16 | 29.70 | 0 | 500 | -0.0 |
18/09/2019 |
30.31
|
42,400 | 32.13 | 32.55 | 29.70 | 0 | 0 | 0 |
17/09/2019 |
32.13
|
26,800 | 32.37 | 32.73 | 29.70 | 0 | 500 | -0.0 |
16/09/2019 |
32.37
|
10,600 | 33.34 | 33.94 | 30.91 | 0 | 400 | -0.0 |
13/09/2019 |
33.34
|
29,600 | 33.22 | 34.43 | 31.52 | 1,500 | 0 | 0.1 |
12/09/2019 |
33.22
|
21,400 | 30.85 | 33.34 | 29.09 | 0 | 1,000 | -0.1 |
11/09/2019 |
30.85
|
12,000 | 30.25 | 31.46 | 30.25 | 500 | 0 | 0.0 |
10/09/2019 |
30.25
|
81,800 | 33.58 | 33.58 | 30.25 | 22,500 | 0 | 1.1 |
09/09/2019 |
33.58
|
2,800 | 33.94 | 33.94 | 32.73 | 0 | 0 | 0 |
06/09/2019 |
33.94
|
12,862 | 33.64 | 35.04 | 32.43 | 0 | 0 | 0 |
05/09/2019 |
33.64
|
87,200 | 32.43 | 35.16 | 29.22 | 1,000 | 0 | 0.1 |
04/09/2019 |
32.43
|
14,900 | 36.01 | 36.01 | 32.43 | 0 | 0 | 0 |
03/09/2019 |
36.01
|
20,800 | 40.01 | 40.01 | 36.01 | 0 | 0 | 0 |
30/08/2019 |
40.01
|
10,300 | 40.01 | 40.61 | 39.40 | 0 | 0 | 0 |
29/08/2019 |
40.01
|
38,300 | 42.79 | 42.79 | 40.01 | 0 | 0 | 0 |
28/08/2019 |
42.79
|
11,800 | 43.22 | 43.22 | 42.19 | 0 | 0 | 0 |
27/08/2019 |
43.22
|
6,400 | 43.46 | 43.58 | 42.07 | 0 | 0 | 0 |
26/08/2019 |
43.46
|
21,200 | 42.43 | 43.58 | 42.43 | 12,500 | 0 | 0.9 |
23/08/2019 |
42.43
|
15,100 | 40.61 | 43.34 | 41.22 | 0 | 0 | 0 |
22/08/2019 |
40.61
|
56,900 | 42.43 | 44.55 | 40.61 | 0 | 100 | -0.0 |
21/08/2019 |
42.43
|
13,900 | 43.04 | 43.04 | 41.82 | 0 | 0 | 0 |
20/08/2019 |
43.04
|
20,000 | 42.37 | 43.04 | 41.34 | 0 | 0 | 0 |
19/08/2019 |
42.37
|
12,000 | 43.34 | 43.34 | 40.61 | 0 | 0 | 0 |
16/08/2019 |
43.34
|
43,200 | 43.64 | 43.76 | 41.22 | 0 | 800 | -0.1 |
15/08/2019 |
43.64
|
26,200 | 41.95 | 43.64 | 40.61 | 0 | 500 | -0.0 |
14/08/2019 |
41.95
|
9,800 | 42.31 | 43.04 | 41.22 | 0 | 0 | 0 |
13/08/2019 |
42.31
|
36,300 | 44.43 | 44.43 | 42.13 | 2,100 | 0 | 0.2 |
12/08/2019 |
44.43
|
20,800 | 44.98 | 45.46 | 44.25 | 3,000 | 0 | 0.2 |
09/08/2019 |
44.98
|
8,400 | 45.70 | 45.70 | 44.25 | 0 | 0 | 0 |
08/08/2019 |
45.70
|
29,100 | 46.55 | 46.55 | 44.25 | 0 | 0 | 0 |
07/08/2019 |
46.55
|
37,600 | 47.28 | 48.19 | 45.58 | 2,600 | 0 | 0.2 |
06/08/2019 |
47.28
|
118,000 | 46.07 | 48.49 | 44.85 | 200 | 0 | 0.0 |
05/08/2019 |
46.07
|
75,300 | 44.73 | 46.67 | 44.85 | 300 | 0 | 0.0 |
02/08/2019 |
44.73
|
24,000 | 43.10 | 45.16 | 43.34 | 300 | 0 | 0.0 |
01/08/2019 |
43.10
|
28,800 | 41.82 | 45.46 | 42.55 | 300 | 0 | 0.0 |
31/07/2019 |
41.82
|
14,500 | 43.04 | 43.04 | 41.28 | 300 | 0 | 0.0 |
30/07/2019 |
43.04
|
15,200 | 44.25 | 44.55 | 43.04 | 0 | 0 | 0 |
29/07/2019 |
44.25
|
12,400 | 45.46 | 45.46 | 43.58 | 0 | 0 | 0 |
26/07/2019 |
45.46
|
15,900 | 46.67 | 46.67 | 43.16 | 0 | 0 | 0 |
25/07/2019 |
46.67
|
13,600 | 46.01 | 47.52 | 44.98 | 0 | 0 | 0 |
24/07/2019 |
46.01
|
7,300 | 46.55 | 46.73 | 45.46 | 1,000 | 0 | 0.1 |
23/07/2019 |
46.55
|
56,600 | 43.22 | 46.67 | 43.34 | 0 | 0 | 0 |
22/07/2019 |
43.22
|
28,400 | 43.04 | 43.22 | 42.49 | 0 | 0 | 0 |
19/07/2019 |
43.04
|
30,200 | 43.64 | 43.64 | 42.43 | 0 | 0 | 0 |
18/07/2019 |
43.64
|
21,900 | 43.64 | 43.64 | 42.73 | 0 | 0 | 0 |
17/07/2019 |
43.64
|
48,700 | 42.55 | 44.25 | 41.22 | 0 | 600 | -0.0 |
16/07/2019 |
42.55
|
24,900 | 42.73 | 43.52 | 42.49 | 0 | 0 | 0 |
15/07/2019 |
42.73
|
24,400 | 44.25 | 44.25 | 42.55 | 0 | 0 | 0 |
12/07/2019 |
44.25
|
27,800 | 42.43 | 44.67 | 42.49 | 0 | 0 | 0 |
11/07/2019 |
42.43
|
40,900 | 41.82 | 43.95 | 42.43 | 200 | 0 | 0.0 |