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) |
1 | 1.64% | 7,800 | 3,000 | 0.2 |
60
62
62
|
2 tháng
(2024-09-26) |
0.10 | 0.16% | 20,700 | 11,000 | 0.7 |
60
62
62
|
3 tháng
(2024-08-27) |
2.50 | 4.20% | 23,900 | 11,000 | 0.7 |
59.50
62.50
62
|
6 tháng
(2024-05-29) |
6.98 | 12.68% | 27,800 | 9,700 | 0.6 |
54.92
62.50
62
|
12 tháng
(2023-12-01) |
9.23 | 17.48% | 77,500 | -300 | 0.1 |
50.76
65.13
62
|
24 tháng
(2022-12-06) |
15 | 31.90% | 229,400 | -5,000 | 0.2 |
43.11
65.13
62
|
36 tháng
(2021-12-13) |
14.41 | 30.29% | 329,400 | -5,812 | -0.8 |
38.27
65.13
62
|
60 tháng
(2019-12-23) |
24.79 | 66.64% | 1,800,860 | -70,972 | -3.5 |
35.28
82.04
62
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/09/2019 |
41.11
|
0 | 41.11 | 41.11 | 41.11 | 0 | 0 | 0 |
05/09/2019 |
41.11
|
10 | 44.17 | 44.17 | 41.11 | 0 | 0 | 0 |
04/09/2019 |
44.17
|
20,570 | 42.33 | 45.30 | 42.33 | 19,570 | 740 | 0.9 |
03/09/2019 |
42.33
|
0 | 42.33 | 42.33 | 42.33 | 0 | 0 | 0 |
30/08/2019 |
42.33
|
17,690 | 41.39 | 42.33 | 41.39 | 17,680 | 0 | 0.8 |
29/08/2019 |
41.39
|
0 | 41.39 | 41.39 | 41.39 | 0 | 0 | 0 |
28/08/2019 |
41.39
|
0 | 41.39 | 41.39 | 41.39 | 0 | 0 | 0 |
27/08/2019 |
41.39
|
0 | 41.39 | 41.39 | 41.39 | 0 | 0 | 0 |
26/08/2019 |
41.39
|
0 | 41.39 | 41.39 | 41.39 | 0 | 0 | 0 |
23/08/2019 |
41.39
|
300 | 41.49 | 41.49 | 41.39 | 300 | 290 | 0.0 |
22/08/2019 |
41.49
|
10 | 41.49 | 41.49 | 41.49 | 0 | 0 | 0 |
21/08/2019 |
41.49
|
0 | 41.49 | 41.49 | 41.49 | 0 | 0 | 0 |
20/08/2019 |
41.49
|
20 | 41.77 | 41.77 | 38.85 | 0 | 0 | 0 |
19/08/2019 |
41.77
|
20 | 41.82 | 41.82 | 38.90 | 0 | 0 | 0 |
16/08/2019 |
41.82
|
10 | 42.33 | 42.33 | 41.82 | 0 | 0 | 0 |
15/08/2019 |
42.33
|
10 | 41.39 | 42.33 | 42.33 | 0 | 0 | 0 |
14/08/2019 |
41.39
|
50 | 39.23 | 41.39 | 41.39 | 0 | 0 | 0 |
13/08/2019 |
39.23
|
1,860 | 39.23 | 39.23 | 39.23 | 1,860 | 0 | 0.1 |
12/08/2019 |
39.23
|
600 | 36.74 | 39.23 | 39.23 | 0 | 0 | 0 |
09/08/2019 |
36.74
|
1,110 | 34.34 | 36.74 | 31.94 | 0 | 0 | 0 |
08/08/2019 |
34.34
|
20 | 34.34 | 34.34 | 34.34 | 0 | 0 | 0 |
07/08/2019 |
34.34
|
130 | 32.13 | 34.34 | 32.13 | 0 | 0 | 0 |
06/08/2019 |
32.13
|
10 | 34.52 | 34.52 | 32.13 | 0 | 0 | 0 |
05/08/2019 |
34.52
|
10 | 37.11 | 37.11 | 34.52 | 0 | 0 | 0 |
02/08/2019 |
37.11
|
0 | 37.11 | 37.11 | 37.11 | 0 | 0 | 0 |
01/08/2019 |
37.11
|
10 | 37.11 | 37.11 | 37.11 | 0 | 0 | 0 |
31/07/2019 |
37.11
|
10 | 37.11 | 37.11 | 37.11 | 0 | 0 | 0 |
30/07/2019 |
37.11
|
20 | 37.11 | 37.11 | 37.11 | 0 | 0 | 0 |
29/07/2019 |
37.11
|
1,250 | 34.71 | 37.11 | 32.83 | 0 | 0 | 0 |
26/07/2019 |
34.71
|
0 | 34.71 | 34.71 | 34.71 | 0 | 0 | 0 |
25/07/2019 |
34.71
|
0 | 34.71 | 34.71 | 34.71 | 0 | 0 | 0 |
24/07/2019 |
34.71
|
0 | 34.71 | 34.71 | 34.71 | 0 | 0 | 0 |
23/07/2019 |
34.71
|
1,310 | 32.46 | 34.71 | 34.71 | 0 | 0 | 0 |
22/07/2019 |
32.46
|
790 | 30.67 | 32.46 | 28.60 | 0 | 0 | 0 |
19/07/2019 |
30.67
|
1,020 | 32.83 | 32.83 | 30.57 | 0 | 0 | 0 |
18/07/2019 |
32.83
|
1,620 | 33.44 | 33.44 | 31.14 | 0 | 90 | -0.0 |
17/07/2019 |
33.44
|
1,130 | 33.44 | 33.44 | 31.14 | 0 | 0 | 0 |
16/07/2019 |
33.44
|
4,450 | 31.28 | 33.44 | 29.12 | 0 | 2,000 | -0.1 |
15/07/2019 |
31.28
|
6,070 | 29.26 | 31.28 | 27.23 | 0 | 0 | 0 |
12/07/2019 |
29.26
|
130 | 31.42 | 33.58 | 29.26 | 0 | 0 | 0 |
11/07/2019 |
31.42
|
660 | 29.40 | 31.42 | 27.38 | 0 | 0 | 0 |
10/07/2019 |
29.40
|
10 | 27.52 | 29.40 | 29.40 | 0 | 0 | 0 |
09/07/2019 |
27.52
|
170 | 29.54 | 29.54 | 27.52 | 0 | 0 | 0 |
08/07/2019 |
29.54
|
120 | 31.75 | 31.75 | 29.54 | 40 | 0 | 0.0 |
05/07/2019 |
31.75
|
10 | 29.68 | 31.75 | 31.75 | 0 | 0 | 0 |
04/07/2019 |
29.68
|
0 | 29.68 | 29.68 | 29.68 | 0 | 0 | 0 |
03/07/2019 |
29.68
|
190 | 31.89 | 33.96 | 29.68 | 50 | 0 | 0.0 |
02/07/2019 |
31.89
|
50 | 34.29 | 34.29 | 31.89 | 0 | 0 | 0 |
01/07/2019 |
34.29
|
20 | 32.08 | 34.29 | 33.68 | 0 | 0 | 0 |
28/06/2019 |
32.08
|
10 | 30.01 | 32.08 | 32.08 | 0 | 0 | 0 |
27/06/2019 |
30.01
|
0 | 30.01 | 30.01 | 30.01 | 0 | 0 | 0 |
26/06/2019 |
30.01
|
40 | 28.08 | 30.01 | 26.15 | 0 | 0 | 0 |
25/06/2019 |
28.08
|
0 | 28.08 | 28.08 | 28.08 | 0 | 0 | 0 |
24/06/2019 |
28.08
|
0 | 28.08 | 28.08 | 28.08 | 0 | 0 | 0 |
21/06/2019 |
28.08
|
0 | 28.08 | 28.08 | 28.08 | 0 | 0 | 0 |
20/06/2019 |
28.08
|
0 | 28.08 | 28.08 | 28.08 | 0 | 0 | 0 |
19/06/2019 |
28.08
|
20 | 26.25 | 28.08 | 28.08 | 0 | 0 | 0 |
18/06/2019 |
26.25
|
0 | 26.25 | 26.25 | 26.25 | 0 | 0 | 0 |
17/06/2019 |
26.25
|
0 | 26.25 | 26.25 | 26.25 | 0 | 0 | 0 |
14/06/2019 |
26.25
|
0 | 26.25 | 26.25 | 26.25 | 0 | 0 | 0 |
13/06/2019 |
26.25
|
0 | 26.25 | 26.25 | 26.25 | 0 | 0 | 0 |
12/06/2019 |
26.25
|
0 | 26.25 | 26.25 | 26.25 | 0 | 0 | 0 |
11/06/2019 |
26.25
|
3,390 | 28.17 | 28.22 | 26.25 | 0 | 0 | 0 |
10/06/2019 |
28.17
|
30 | 26.34 | 28.17 | 26.34 | 0 | 0 | 0 |
07/06/2019 |
26.34
|
0 | 26.34 | 26.34 | 26.34 | 0 | 0 | 0 |
06/06/2019 |
26.34
|
1,820 | 26.34 | 26.34 | 26.34 | 0 | 750 | -0.0 |
05/06/2019 |
26.34
|
50 | 26.34 | 26.34 | 26.34 | 0 | 0 | 0 |
04/06/2019 |
26.34
|
10 | 27.28 | 27.28 | 26.34 | 0 | 0 | 0 |
03/06/2019 |
27.28
|
860 | 29.16 | 29.16 | 27.28 | 0 | 0 | 0 |
31/05/2019 |
29.16
|
2,270 | 27.28 | 29.16 | 26.81 | 0 | 0 | 0 |
30/05/2019 |
27.28
|
0 | 27.28 | 27.28 | 27.28 | 0 | 0 | 0 |
29/05/2019 |
27.28
|
600 | 27.42 | 27.42 | 27.28 | 0 | 0 | 0 |
28/05/2019 |
27.42
|
500 | 27.42 | 27.42 | 27.42 | 0 | 0 | 0 |
27/05/2019 |
27.42
|
130 | 27.42 | 27.42 | 27.42 | 0 | 0 | 0 |
24/05/2019 |
27.42
|
25,590 | 25.63 | 27.42 | 23.85 | 0 | 0 | 0 |
23/05/2019 |
25.63
|
11,310 | 23.99 | 25.63 | 22.34 | 0 | 0 | 0 |
22/05/2019 |
23.99
|
65,650 | 25.40 | 27.14 | 23.66 | 0 | 0 | 0 |
21/05/2019 |
25.40
|
18,590 | 23.99 | 25.63 | 22.34 | 0 | 280 | -0.0 |
20/05/2019 |
23.99
|
7,150 | 22.44 | 23.99 | 20.88 | 300 | 0 | 0.0 |
17/05/2019 |
22.44
|
3,510 | 20.98 | 22.44 | 19.52 | 0 | 470 | -0.0 |
16/05/2019 |
20.98
|
120 | 22.53 | 22.53 | 20.98 | 0 | 0 | 0 |
15/05/2019 |
22.53
|
10 | 21.17 | 22.53 | 22.53 | 0 | 0 | 0 |
14/05/2019 |
21.17
|
110 | 22.72 | 22.72 | 21.17 | 0 | 0 | 0 |
13/05/2019 |
22.72
|
110 | 24.41 | 26.11 | 22.72 | 0 | 20 | -0.0 |
10/05/2019 |
24.41
|
0 | 24.41 | 24.41 | 24.41 | 0 | 0 | 0 |
09/05/2019 |
24.41
|
10 | 23.47 | 24.41 | 24.41 | 0 | 0 | 0 |
08/05/2019 |
23.47
|
30 | 24.41 | 24.41 | 22.72 | 20 | 0 | 0.0 |
07/05/2019 |
24.41
|
0 | 24.41 | 24.41 | 24.41 | 0 | 0 | 0 |
06/05/2019 |
24.41
|
50 | 23.05 | 24.41 | 23.05 | 0 | 0 | 0 |
03/05/2019 |
23.05
|
0 | 23.05 | 23.05 | 23.05 | 0 | 0 | 0 |
02/05/2019 |
23.05
|
0 | 23.05 | 23.05 | 23.05 | 0 | 0 | 0 |
26/04/2019 |
23.05
|
10 | 23.05 | 23.05 | 23.05 | 0 | 0 | 0 |
25/04/2019 |
23.05
|
0 | 23.05 | 23.05 | 23.05 | 0 | 0 | 0 |
24/04/2019 |
23.05
|
0 | 23.05 | 23.05 | 23.05 | 0 | 0 | 0 |
23/04/2019 |
23.05
|
0 | 23.05 | 23.05 | 23.05 | 0 | 0 | 0 |
22/04/2019 |
23.05
|
0 | 23.05 | 23.05 | 23.05 | 0 | 0 | 0 |
19/04/2019 |
23.05
|
50 | 23.05 | 23.05 | 23.05 | 0 | 50 | -0.0 |
18/04/2019 |
23.05
|
0 | 23.05 | 23.05 | 23.05 | 0 | 0 | 0 |
17/04/2019 |
23.05
|
490 | 23.24 | 24.84 | 21.64 | 0 | 0 | 0 |
16/04/2019 |
23.24
|
10 | 24.93 | 24.93 | 23.24 | 0 | 0 | 0 |