Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-28) |
-2.45 | -5.34% | 6,900 | 0 | 0 |
38.30
45.85
43.40
|
2 tháng
(2024-09-26) |
-5.90 | -11.97% | 6,900 | 0 | 0 |
38.30
49.30
43.40
|
3 tháng
(2024-08-27) |
2.30 | 5.60% | 8,500 | 0 | 0 |
38.30
49.30
43.40
|
6 tháng
(2024-05-29) |
-5.55 | -11.34% | 94,600 | 0 | 0 |
38.30
51.20
43.40
|
12 tháng
(2023-12-01) |
-8.60 | -16.54% | 2,466,800 | -392 | -0.0 |
38.30
55
43.40
|
24 tháng
(2022-12-06) |
-7.50 | -14.73% | 3,590,700 | -10,942 | -3.2 |
38.30
61.64
43.40
|
36 tháng
(2021-12-13) |
-12.97 | -23% | 3,742,700 | -14,750 | -12.0 |
38.30
61.64
43.40
|
60 tháng
(2019-12-23) |
2.64 | 6.48% | 4,312,940 | -974,912 | -50.0 |
28.68
76.55
43.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/09/2019 |
46.72
|
0 | 46.72 | 46.72 | 46.72 | 0 | 0 | 0 |
11/09/2019 |
46.72
|
1,200 | 43.69 | 46.72 | 46.62 | 0 | 100 | -0.0 |
10/09/2019 |
43.69
|
940 | 40.86 | 43.69 | 43.64 | 0 | 500 | -0.0 |
09/09/2019 |
40.86
|
920 | 38.22 | 40.86 | 39.76 | 0 | 600 | -0.0 |
06/09/2019 |
38.22
|
860 | 35.74 | 38.22 | 35.74 | 0 | 300 | -0.0 |
05/09/2019 |
35.74
|
560 | 33.40 | 35.74 | 35.74 | 0 | 320 | -0.0 |
04/09/2019 |
33.40
|
1,000 | 35.89 | 35.89 | 33.40 | 0 | 0 | 0 |
03/09/2019 |
35.89
|
2,800 | 38.57 | 38.57 | 35.89 | 0 | 200 | -0.0 |
30/08/2019 |
38.57
|
1,800 | 41.45 | 41.45 | 38.57 | 0 | 0 | 0 |
29/08/2019 |
41.45
|
1,010 | 44.54 | 44.54 | 41.45 | 0 | 0 | 0 |
28/08/2019 |
44.54
|
0 | 44.54 | 44.54 | 44.54 | 0 | 0 | 0 |
27/08/2019 |
44.54
|
930 | 41.65 | 44.54 | 38.77 | 0 | 590 | -0.0 |
26/08/2019 |
41.65
|
10 | 44.78 | 44.78 | 41.65 | 0 | 0 | 0 |
23/08/2019 |
44.78
|
3,790 | 48.12 | 48.12 | 44.78 | 0 | 0 | 0 |
22/08/2019 |
48.12
|
210 | 51.69 | 51.69 | 48.12 | 0 | 210 | -0.0 |
21/08/2019 |
51.69
|
0 | 51.69 | 51.69 | 51.69 | 0 | 0 | 0 |
20/08/2019 |
51.69
|
0 | 51.69 | 51.69 | 51.69 | 0 | 0 | 0 |
19/08/2019 |
51.69
|
150 | 51.69 | 51.69 | 51.69 | 0 | 100 | -0.0 |
16/08/2019 |
51.69
|
10 | 48.36 | 51.69 | 51.69 | 0 | 10 | -0.0 |
15/08/2019 |
48.36
|
10 | 45.23 | 48.36 | 48.36 | 0 | 0 | 0 |
14/08/2019 |
45.23
|
2,770 | 48.51 | 48.51 | 45.23 | 0 | 0 | 0 |
13/08/2019 |
48.51
|
2,190 | 45.38 | 48.51 | 48.51 | 0 | 100 | -0.0 |
12/08/2019 |
45.38
|
0 | 45.38 | 45.38 | 45.38 | 0 | 0 | 0 |
09/08/2019 |
45.38
|
990 | 48.71 | 48.71 | 45.38 | 0 | 0 | 0 |
08/08/2019 |
48.71
|
1,210 | 46.23 | 48.71 | 46.23 | 0 | 10 | -0.0 |
07/08/2019 |
46.23
|
10 | 43.54 | 46.23 | 46.23 | 0 | 0 | 0 |
06/08/2019 |
43.54
|
1,070 | 40.76 | 43.59 | 39.76 | 0 | 30 | -0.0 |
05/08/2019 |
40.76
|
3,110 | 42.25 | 42.25 | 39.32 | 0 | 0 | 0 |
02/08/2019 |
42.25
|
3,510 | 39.52 | 42.25 | 37.78 | 0 | 3,500 | -0.1 |
01/08/2019 |
39.52
|
190 | 39.52 | 39.52 | 37.78 | 0 | 190 | -0.0 |
31/07/2019 |
39.52
|
0 | 39.52 | 39.52 | 39.52 | 0 | 0 | 0 |
30/07/2019 |
39.52
|
0 | 39.52 | 39.52 | 39.52 | 0 | 0 | 0 |
29/07/2019 |
39.52
|
0 | 39.52 | 39.52 | 39.52 | 0 | 0 | 0 |
26/07/2019 |
39.52
|
460 | 39.52 | 39.52 | 37.78 | 0 | 0 | 0 |
25/07/2019 |
39.52
|
210 | 39.52 | 39.52 | 37.78 | 0 | 10 | -0.0 |
24/07/2019 |
39.52
|
150 | 39.57 | 39.57 | 39.52 | 0 | 0 | 0 |
23/07/2019 |
39.57
|
150 | 39.57 | 39.57 | 39.57 | 0 | 0 | 0 |
22/07/2019 |
39.57
|
790 | 39.57 | 39.57 | 39.57 | 0 | 0 | 0 |
19/07/2019 |
39.57
|
630 | 39.57 | 39.57 | 39.57 | 0 | 0 | 0 |
18/07/2019 |
39.57
|
530 | 37.78 | 39.57 | 39.57 | 0 | 0 | 0 |
17/07/2019 |
37.78
|
560 | 38.67 | 38.67 | 37.78 | 0 | 0 | 0 |
16/07/2019 |
38.67
|
530 | 37.78 | 38.67 | 38.67 | 0 | 0 | 0 |
15/07/2019 |
37.78
|
500 | 38.17 | 38.17 | 37.78 | 0 | 0 | 0 |
12/07/2019 |
38.17
|
510 | 39.42 | 39.42 | 37.78 | 0 | 0 | 0 |
11/07/2019 |
39.42
|
10 | 39.42 | 39.42 | 39.42 | 0 | 0 | 0 |
10/07/2019 |
39.42
|
20 | 39.62 | 39.62 | 37.78 | 0 | 0 | 0 |
09/07/2019 |
39.62
|
1,010 | 39.76 | 39.76 | 37.78 | 0 | 0 | 0 |
08/07/2019 |
39.76
|
0 | 39.76 | 39.76 | 39.76 | 0 | 0 | 0 |
05/07/2019 |
39.76
|
3,630 | 39.76 | 39.76 | 36.98 | 70 | 3,500 | -0.1 |
04/07/2019 |
39.76
|
1,200 | 37.78 | 39.76 | 39.76 | 0 | 0 | 0 |
03/07/2019 |
37.78
|
0 | 37.78 | 37.78 | 37.78 | 0 | 0 | 0 |
02/07/2019 |
37.78
|
10 | 37.78 | 37.78 | 37.78 | 0 | 0 | 0 |
01/07/2019 |
37.78
|
60 | 37.78 | 37.78 | 37.78 | 0 | 0 | 0 |
28/06/2019 |
37.78
|
0 | 37.78 | 37.78 | 37.78 | 0 | 0 | 0 |
27/06/2019 |
37.78
|
290 | 38.27 | 38.27 | 37.78 | 0 | 0 | 0 |
26/06/2019 |
38.27
|
10 | 37.28 | 38.27 | 38.27 | 0 | 0 | 0 |
25/06/2019 |
37.28
|
0 | 37.28 | 37.28 | 37.28 | 0 | 0 | 0 |
24/06/2019 |
37.28
|
1,140 | 39.81 | 39.81 | 37.28 | 0 | 0 | 0 |
21/06/2019 |
39.81
|
0 | 39.81 | 39.81 | 39.81 | 0 | 0 | 0 |
20/06/2019 |
39.81
|
20 | 37.28 | 39.81 | 39.81 | 0 | 0 | 0 |
19/06/2019 |
37.28
|
2,000 | 36.29 | 37.28 | 37.28 | 0 | 0 | 0 |
18/06/2019 |
36.29
|
0 | 36.29 | 36.29 | 36.29 | 0 | 0 | 0 |
17/06/2019 |
36.29
|
0 | 36.29 | 36.29 | 36.29 | 0 | 0 | 0 |
14/06/2019 |
36.29
|
50 | 37.68 | 37.68 | 36.29 | 0 | 0 | 0 |
13/06/2019 |
37.68
|
0 | 37.68 | 37.68 | 37.68 | 0 | 0 | 0 |
12/06/2019 |
37.68
|
1,050 | 35.24 | 37.68 | 36.29 | 0 | 0 | 0 |
11/06/2019 |
35.24
|
100 | 37.78 | 37.78 | 35.19 | 0 | 0 | 0 |
10/06/2019 |
37.78
|
0 | 37.78 | 37.78 | 37.78 | 0 | 0 | 0 |
07/06/2019 |
37.78
|
0 | 37.78 | 37.78 | 37.78 | 0 | 0 | 0 |
06/06/2019 |
37.78
|
700 | 38.57 | 38.57 | 37.78 | 0 | 0 | 0 |
05/06/2019 |
38.57
|
0 | 38.57 | 38.57 | 38.57 | 0 | 0 | 0 |
04/06/2019 |
38.57
|
0 | 38.57 | 38.57 | 38.57 | 0 | 0 | 0 |
03/06/2019 |
38.57
|
1,000 | 41.31 | 41.31 | 38.57 | 0 | 0 | 0 |
31/05/2019 |
41.31
|
0 | 41.31 | 41.31 | 41.31 | 0 | 0 | 0 |
30/05/2019 |
41.31
|
10 | 39.71 | 41.31 | 41.31 | 0 | 0 | 0 |
29/05/2019 |
39.71
|
2,810 | 39.76 | 39.76 | 36.98 | 0 | 0 | 0 |
28/05/2019 |
39.76
|
0 | 39.76 | 39.76 | 39.76 | 0 | 0 | 0 |
27/05/2019 |
39.76
|
20 | 39.96 | 39.96 | 39.76 | 0 | 0 | 0 |
24/05/2019 |
39.96
|
1,010 | 37.58 | 39.96 | 37.48 | 0 | 0 | 0 |
23/05/2019 |
37.58
|
590 | 37.58 | 37.58 | 37.58 | 0 | 0 | 0 |
22/05/2019 |
37.58
|
510 | 37.28 | 37.78 | 37.28 | 0 | 230 | -0.0 |
21/05/2019 |
37.28
|
2,200 | 37.28 | 37.28 | 36.78 | 0 | 0 | 0 |
20/05/2019 |
37.28
|
0 | 37.28 | 37.28 | 37.28 | 0 | 0 | 0 |
17/05/2019 |
37.28
|
0 | 37.28 | 37.28 | 37.28 | 0 | 0 | 0 |
16/05/2019 |
37.28
|
0 | 37.28 | 37.28 | 37.28 | 0 | 0 | 0 |
15/05/2019 |
37.28
|
0 | 37.28 | 37.28 | 37.28 | 0 | 0 | 0 |
14/05/2019 |
37.28
|
0 | 37.28 | 37.28 | 37.28 | 0 | 0 | 0 |
13/05/2019 |
37.28
|
80 | 36.78 | 37.28 | 37.28 | 0 | 0 | 0 |
10/05/2019 |
36.78
|
280 | 37.28 | 37.28 | 36.78 | 0 | 0 | 0 |
09/05/2019 |
37.28
|
0 | 37.28 | 37.28 | 37.28 | 0 | 0 | 0 |
08/05/2019 |
37.28
|
0 | 37.28 | 37.28 | 37.28 | 0 | 0 | 0 |
07/05/2019 |
37.28
|
400 | 37.78 | 37.78 | 35.89 | 0 | 0 | 0 |
06/05/2019 |
37.78
|
0 | 37.78 | 37.78 | 37.78 | 0 | 0 | 0 |
03/05/2019 |
37.78
|
2,710 | 37.78 | 37.78 | 37.78 | 0 | 0 | 0 |
02/05/2019 |
37.78
|
1,770 | 37.78 | 37.78 | 37.78 | 0 | 0 | 0 |
26/04/2019 |
37.78
|
0 | 37.78 | 37.78 | 37.78 | 0 | 0 | 0 |
25/04/2019 |
37.78
|
0 | 37.78 | 37.78 | 37.78 | 0 | 0 | 0 |
24/04/2019 |
37.78
|
0 | 37.78 | 37.78 | 37.78 | 0 | 0 | 0 |
23/04/2019 |
37.78
|
770 | 37.78 | 37.78 | 37.78 | 0 | 0 | 0 |
22/04/2019 |
37.78
|
5,480 | 38.77 | 38.77 | 37.78 | 0 | 0 | 0 |