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) |
29/11/2019 |
35.01
|
0 | 35.01 | 35.01 | 35.01 | 0 | 0 | 0 |
28/11/2019 |
35.01
|
400 | 32.50 | 35.34 | 29.27 | 0 | 0 | 0 |
27/11/2019 |
32.50
|
0 | 32.50 | 32.50 | 32.50 | 0 | 0 | 0 |
26/11/2019 |
32.50
|
0 | 32.50 | 32.50 | 32.50 | 0 | 0 | 0 |
25/11/2019 |
32.50
|
0 | 32.50 | 32.50 | 32.50 | 0 | 0 | 0 |
22/11/2019 |
32.50
|
0 | 32.50 | 32.50 | 32.50 | 0 | 0 | 0 |
21/11/2019 |
32.50
|
0 | 32.50 | 32.50 | 32.50 | 0 | 0 | 0 |
20/11/2019 |
32.50
|
0 | 32.50 | 32.50 | 32.50 | 0 | 0 | 0 |
19/11/2019 |
32.50
|
0 | 32.50 | 32.50 | 32.50 | 0 | 0 | 0 |
18/11/2019 |
32.50
|
0 | 32.50 | 32.50 | 32.50 | 0 | 0 | 0 |
15/11/2019 |
32.50
|
0 | 32.50 | 32.50 | 32.50 | 0 | 0 | 0 |
14/11/2019 |
32.50
|
0 | 32.50 | 32.50 | 32.50 | 0 | 0 | 0 |
13/11/2019 |
32.50
|
0 | 32.50 | 32.50 | 32.50 | 0 | 0 | 0 |
12/11/2019 |
32.50
|
600 | 36.06 | 36.06 | 32.50 | 600 | 0 | 0.0 |
11/11/2019 |
36.06
|
0 | 36.06 | 36.06 | 36.06 | 0 | 0 | 0 |
08/11/2019 |
36.06
|
0 | 36.06 | 36.06 | 36.06 | 0 | 0 | 0 |
07/11/2019 |
36.06
|
0 | 36.06 | 36.06 | 36.06 | 0 | 0 | 0 |
06/11/2019 |
36.06
|
100 | 33.28 | 36.06 | 36.06 | 0 | 0 | 0 |
05/11/2019 |
33.28
|
300 | 31.05 | 33.61 | 28.05 | 0 | 0 | 0 |
04/11/2019 |
31.05
|
100 | 28.38 | 31.05 | 31.05 | 0 | 0 | 0 |
01/11/2019 |
28.38
|
245 | 28.72 | 30.00 | 28.38 | 45 | 0 | 0.0 |
31/10/2019 |
28.72
|
0 | 28.72 | 28.72 | 28.72 | 0 | 0 | 0 |
30/10/2019 |
28.72
|
0 | 28.72 | 28.72 | 28.72 | 0 | 0 | 0 |
29/10/2019 |
28.72
|
100 | 26.21 | 28.72 | 28.72 | 0 | 0 | 0 |
28/10/2019 |
26.21
|
900 | 24.15 | 26.27 | 26.21 | 0 | 0 | 0 |
25/10/2019 |
24.15
|
0 | 24.15 | 24.15 | 24.15 | 0 | 0 | 0 |
24/10/2019 |
24.15
|
100 | 26.71 | 26.71 | 24.15 | 0 | 0 | 0 |
23/10/2019 |
26.71
|
0 | 26.71 | 26.71 | 26.71 | 0 | 0 | 0 |
22/10/2019 |
26.71
|
600 | 24.71 | 27.16 | 26.71 | 0 | 0 | 0 |
21/10/2019 |
24.71
|
100 | 27.21 | 27.21 | 24.71 | 0 | 0 | 0 |
18/10/2019 |
27.21
|
0 | 27.21 | 27.21 | 27.21 | 0 | 0 | 0 |
17/10/2019 |
27.21
|
0 | 27.21 | 27.21 | 27.21 | 0 | 0 | 0 |
16/10/2019 |
27.21
|
100 | 29.77 | 29.77 | 27.21 | 0 | 0 | 0 |
15/10/2019 |
29.77
|
0 | 29.77 | 29.77 | 29.77 | 0 | 0 | 0 |
14/10/2019 |
29.77
|
100 | 33.06 | 33.06 | 29.77 | 0 | 0 | 0 |
11/10/2019 |
33.06
|
0 | 33.06 | 33.06 | 33.06 | 0 | 0 | 0 |
10/10/2019 |
33.06
|
0 | 33.06 | 33.06 | 33.06 | 0 | 0 | 0 |
09/10/2019 |
33.06
|
110 | 32.11 | 33.06 | 33.06 | 0 | 0 | 0 |
08/10/2019 |
32.11
|
100 | 30.11 | 32.11 | 32.11 | 0 | 0 | 0 |
07/10/2019 |
30.11
|
0 | 30.11 | 30.11 | 30.11 | 0 | 0 | 0 |
04/10/2019 |
30.11
|
0 | 30.11 | 30.11 | 30.11 | 0 | 0 | 0 |
03/10/2019 |
30.11
|
55 | 30.11 | 30.11 | 30.11 | 0 | 0 | 0 |
02/10/2019 |
30.11
|
0 | 30.11 | 30.11 | 30.11 | 0 | 0 | 0 |
01/10/2019 |
30.11
|
148 | 27.94 | 30.11 | 30.11 | 0 | 0 | 0 |
30/09/2019 |
27.94
|
400 | 31.00 | 31.00 | 27.94 | 0 | 0 | 0 |
27/09/2019 |
31.00
|
300 | 34.39 | 34.39 | 31.00 | 0 | 0 | 0 |
26/09/2019 |
34.39
|
100 | 31.61 | 34.39 | 34.39 | 0 | 0 | 0 |
25/09/2019 |
31.61
|
0 | 31.61 | 31.61 | 31.61 | 0 | 0 | 0 |
24/09/2019 |
31.61
|
0 | 31.61 | 31.61 | 31.61 | 0 | 0 | 0 |
23/09/2019 |
31.61
|
100 | 29.38 | 31.61 | 31.61 | 0 | 0 | 0 |
20/09/2019 |
29.38
|
100 | 27.27 | 29.38 | 29.38 | 0 | 0 | 0 |
19/09/2019 |
27.27
|
200 | 25.21 | 27.27 | 27.27 | 0 | 200 | -0.0 |
18/09/2019 |
25.21
|
100 | 27.38 | 27.38 | 25.21 | 0 | 0 | 0 |
17/09/2019 |
27.38
|
0 | 27.38 | 27.38 | 27.38 | 0 | 0 | 0 |
16/09/2019 |
27.38
|
0 | 27.38 | 27.38 | 27.38 | 0 | 0 | 0 |
13/09/2019 |
27.38
|
100 | 27.83 | 27.83 | 27.38 | 0 | 0 | 0 |
12/09/2019 |
27.83
|
200 | 27.83 | 27.83 | 27.83 | 0 | 200 | -0.0 |
11/09/2019 |
27.83
|
100 | 30.00 | 30.00 | 27.83 | 0 | 100 | -0.0 |
10/09/2019 |
30.00
|
0 | 30.00 | 30.00 | 30.00 | 0 | 0 | 0 |
09/09/2019 |
30.00
|
0 | 30.00 | 30.00 | 30.00 | 0 | 0 | 0 |
06/09/2019 |
30.00
|
0 | 30.00 | 30.00 | 30.00 | 0 | 0 | 0 |
05/09/2019 |
30.00
|
0 | 30.00 | 30.00 | 30.00 | 0 | 0 | 0 |
04/09/2019 |
30.00
|
1 | 30.00 | 30.00 | 30.00 | 0 | 0 | 0 |
03/09/2019 |
30.00
|
0 | 30.00 | 30.00 | 30.00 | 0 | 0 | 0 |
30/08/2019 |
30.00
|
0 | 30.00 | 30.00 | 30.00 | 0 | 0 | 0 |
29/08/2019 |
30.00
|
0 | 30.00 | 30.00 | 30.00 | 0 | 0 | 0 |
28/08/2019 |
30.00
|
100 | 33.28 | 33.28 | 30.00 | 0 | 0 | 0 |
27/08/2019 |
33.28
|
0 | 33.28 | 33.28 | 33.28 | 0 | 0 | 0 |
26/08/2019 |
33.28
|
0 | 33.28 | 33.28 | 33.28 | 0 | 0 | 0 |
23/08/2019 |
33.28
|
0 | 33.28 | 33.28 | 33.28 | 0 | 0 | 0 |
22/08/2019 |
33.28
|
0 | 33.28 | 33.28 | 33.28 | 0 | 0 | 0 |
21/08/2019 |
33.28
|
0 | 33.28 | 33.28 | 33.28 | 0 | 0 | 0 |
20/08/2019 |
33.28
|
100 | 31.11 | 33.28 | 33.28 | 0 | 0 | 0 |
19/08/2019 |
31.11
|
0 | 31.11 | 31.11 | 31.11 | 0 | 0 | 0 |
16/08/2019 |
31.11
|
0 | 31.11 | 31.11 | 31.11 | 0 | 0 | 0 |
15/08/2019 |
31.11
|
0 | 31.11 | 31.11 | 31.11 | 0 | 0 | 0 |
14/08/2019 |
31.11
|
0 | 31.11 | 31.11 | 31.11 | 0 | 0 | 0 |
13/08/2019 |
31.11
|
100 | 28.38 | 31.11 | 31.11 | 0 | 0 | 0 |
12/08/2019 |
28.38
|
0 | 28.38 | 28.38 | 28.38 | 0 | 0 | 0 |
09/08/2019 |
28.38
|
0 | 28.38 | 28.38 | 28.38 | 0 | 0 | 0 |
08/08/2019 |
28.38
|
300 | 31.50 | 34.00 | 28.38 | 0 | 0 | 0 |
07/08/2019 |
31.50
|
0 | 31.50 | 31.50 | 31.50 | 0 | 0 | 0 |
06/08/2019 |
31.50
|
0 | 31.50 | 31.50 | 31.50 | 0 | 0 | 0 |
05/08/2019 |
31.50
|
400 | 34.95 | 36.06 | 31.50 | 0 | 0 | 0 |
02/08/2019 |
34.95
|
0 | 34.95 | 34.95 | 34.95 | 0 | 0 | 0 |
01/08/2019 |
34.95
|
100 | 32.67 | 34.95 | 34.95 | 0 | 0 | 0 |
31/07/2019 |
32.67
|
100 | 29.77 | 32.67 | 32.67 | 0 | 0 | 0 |
30/07/2019 |
29.77
|
0 | 29.77 | 29.77 | 29.77 | 0 | 0 | 0 |
29/07/2019 |
29.77
|
100 | 33.06 | 33.06 | 29.77 | 100 | 0 | 0.0 |
26/07/2019 |
33.06
|
152 | 30.11 | 33.06 | 33.06 | 0 | 0 | 0 |
25/07/2019 |
30.11
|
200 | 27.44 | 30.11 | 26.88 | 0 | 0 | 0 |
24/07/2019 |
27.44
|
100 | 30.05 | 30.05 | 27.44 | 0 | 0 | 0 |
23/07/2019 |
30.05
|
0 | 30.05 | 30.05 | 30.05 | 0 | 0 | 0 |
22/07/2019 |
30.05
|
100 | 27.38 | 30.05 | 30.05 | 0 | 0 | 0 |
19/07/2019 |
27.38
|
0 | 27.38 | 27.38 | 27.38 | 0 | 0 | 0 |
18/07/2019 |
27.38
|
62 | 27.38 | 27.38 | 27.38 | 0 | 0 | 0 |
17/07/2019 |
27.38
|
1,700 | 30.16 | 30.16 | 27.38 | 0 | 0 | 0 |
16/07/2019 |
30.16
|
100 | 33.50 | 33.50 | 30.16 | 0 | 0 | 0 |
15/07/2019 |
33.50
|
4,990 | 30.55 | 33.50 | 27.55 | 0 | 0 | 0 |
12/07/2019 |
30.55
|
3,700 | 27.83 | 30.61 | 27.83 | 400 | 0 | 0.0 |