Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
1.90 | 6.71% | 23,800 | 0 | 0 |
28.10
32
30.30
|
2 tháng
(2024-09-16) |
0.20 | 0.67% | 32,200 | 0 | 0 |
28.10
32
30.30
|
3 tháng
(2024-08-15) |
0.10 | 0.33% | 38,500 | 0 | 0 |
28.10
32.40
30.30
|
6 tháng
(2024-05-17) |
0.17 | 0.58% | 145,500 | -698 | -0.0 |
28.10
33.90
30.30
|
12 tháng
(2023-11-20) |
6.28 | 26.24% | 398,429 | -698 | -0.0 |
23.23
33.90
30.30
|
24 tháng
(2022-11-24) |
5.53 | 22.41% | 957,502 | -251 | 0.0 |
23.23
33.90
30.30
|
36 tháng
(2021-11-29) |
-19.90 | -39.73% | 7,433,880 | 16,649 | 0.7 |
23.23
73.62
30.30
|
60 tháng
(2019-12-10) |
-7.40 | -19.68% | 7,844,489 | 9,141 | 0.4 |
23.23
73.62
30.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/08/2019 |
38.48
|
500 | 38.48 | 38.48 | 38.48 | 500 | 0 | 0.0 |
14/08/2019 |
38.48
|
1,000 | 37.76 | 38.48 | 38.48 | 1,000 | 0 | 0.0 |
13/08/2019 |
37.76
|
200 | 44.41 | 44.41 | 37.76 | 0 | 0 | 0 |
12/08/2019 |
44.41
|
0 | 44.41 | 44.41 | 44.41 | 0 | 0 | 0 |
09/08/2019 |
44.41
|
100 | 37.04 | 44.41 | 44.41 | 0 | 0 | 0 |
08/08/2019 |
37.04
|
1,600 | 43.45 | 43.45 | 37.04 | 1,000 | 0 | 0.1 |
07/08/2019 |
43.45
|
0 | 43.45 | 43.45 | 43.45 | 0 | 0 | 0 |
06/08/2019 |
43.45
|
0 | 43.45 | 43.45 | 43.45 | 0 | 0 | 0 |
05/08/2019 |
43.45
|
0 | 43.45 | 43.45 | 43.45 | 0 | 0 | 0 |
02/08/2019 |
43.45
|
0 | 43.45 | 43.45 | 43.45 | 0 | 0 | 0 |
01/08/2019 |
43.45
|
0 | 47.62 | 43.45 | 43.45 | 0 | 0 | 0 |
31/07/2019 |
47.62
|
500 | 42.73 | 47.62 | 42.41 | 0 | 0 | 0 |
30/07/2019 |
42.73
|
0 | 42.73 | 42.73 | 42.73 | 0 | 0 | 0 |
29/07/2019 |
42.73
|
1 | 42.73 | 42.73 | 42.73 | 0 | 0 | 0 |
26/07/2019 |
42.73
|
0 | 42.73 | 42.73 | 42.73 | 0 | 0 | 0 |
25/07/2019 |
42.73
|
0 | 42.73 | 42.73 | 42.73 | 0 | 0 | 0 |
24/07/2019 |
42.73
|
0 | 42.73 | 42.73 | 42.73 | 0 | 0 | 0 |
23/07/2019 |
42.73
|
0 | 42.73 | 42.73 | 42.73 | 0 | 0 | 0 |
22/07/2019 |
42.73
|
15 | 42.73 | 42.73 | 42.73 | 0 | 0 | 0 |
19/07/2019 |
42.73
|
111 | 37.20 | 42.73 | 42.73 | 0 | 0 | 0 |
18/07/2019 |
37.20
|
0 | 34.55 | 37.20 | 37.20 | 0 | 0 | 0 |
17/07/2019 |
34.55
|
2,600 | 34.47 | 39.52 | 34.55 | 0 | 0 | 0 |
16/07/2019 |
34.47
|
0 | 33.67 | 34.47 | 34.47 | 0 | 0 | 0 |
15/07/2019 |
33.67
|
200 | 43.29 | 43.29 | 33.67 | 0 | 0 | 0 |
12/07/2019 |
43.29
|
2,200 | 43.13 | 43.29 | 35.43 | 0 | 0 | 0 |
11/07/2019 |
43.13
|
1,000 | 39.92 | 43.13 | 39.60 | 0 | 0 | 0 |
10/07/2019 |
39.92
|
2,035 | 37.68 | 39.92 | 36.88 | 0 | 0 | 0 |
09/07/2019 |
37.68
|
100 | 38.00 | 38.00 | 37.68 | 0 | 0 | 0 |
08/07/2019 |
38.00
|
0 | 37.28 | 38.00 | 38.00 | 0 | 0 | 0 |
05/07/2019 |
37.28
|
3,400 | 34.39 | 39.84 | 37.28 | 0 | 0 | 0 |
04/07/2019 |
34.39
|
2,000 | 39.12 | 39.12 | 34.39 | 0 | 0 | 0 |
03/07/2019 |
39.12
|
301 | 46.02 | 46.02 | 39.12 | 0 | 0 | 0 |
02/07/2019 |
46.02
|
0 | 46.02 | 46.02 | 46.02 | 0 | 0 | 0 |
01/07/2019 |
46.02
|
0 | 50.11 | 46.02 | 46.02 | 0 | 0 | 0 |
28/06/2019 |
50.11
|
13,422 | 44.49 | 50.11 | 37.76 | 0 | 0 | 0 |
27/06/2019 |
44.49
|
3,100 | 40.49 | 44.49 | 39.84 | 0 | 0 | 0 |
26/06/2019 |
40.49
|
825 | 40.08 | 40.49 | 40.08 | 0 | 0 | 0 |
25/06/2019 |
40.08
|
1,000 | 43.61 | 43.61 | 40.08 | 0 | 0 | 0 |
24/06/2019 |
43.61
|
600 | 42.49 | 43.61 | 34.95 | 0 | 0 | 0 |
21/06/2019 |
42.49
|
900 | 40.00 | 42.49 | 37.68 | 0 | 0 | 0 |
20/06/2019 |
40.00
|
2,905 | 36.64 | 40.00 | 39.28 | 0 | 0 | 0 |
19/06/2019 |
36.64
|
0 | 36.08 | 36.64 | 36.64 | 0 | 0 | 0 |
18/06/2019 |
36.08
|
1,000 | 36.08 | 36.96 | 36.08 | 0 | 0 | 0 |
17/06/2019 |
36.08
|
14,900 | 39.20 | 42.41 | 36.08 | 12,600 | 0 | 0.7 |
14/06/2019 |
39.20
|
310 | 36.08 | 39.20 | 36.88 | 10 | 0 | 0.0 |
13/06/2019 |
36.08
|
1,000 | 36.96 | 36.96 | 36.00 | 0 | 0 | 0 |
12/06/2019 |
36.96
|
0 | 36.96 | 36.96 | 36.96 | 0 | 0 | 0 |
11/06/2019 |
36.96
|
0 | 36.96 | 36.96 | 36.96 | 0 | 0 | 0 |
10/06/2019 |
36.96
|
0 | 36.96 | 36.96 | 36.96 | 0 | 0 | 0 |
07/06/2019 |
36.96
|
100 | 33.67 | 36.96 | 36.96 | 0 | 0 | 0 |
06/06/2019 |
33.67
|
0 | 33.67 | 33.67 | 33.67 | 0 | 0 | 0 |
05/06/2019 |
33.67
|
1,500 | 34.47 | 34.47 | 33.67 | 0 | 0 | 0 |
04/06/2019 |
34.47
|
3 | 34.47 | 34.47 | 34.47 | 0 | 0 | 0 |
03/06/2019 |
34.47
|
1,500 | 37.76 | 37.76 | 34.47 | 0 | 0 | 0 |
31/05/2019 |
37.76
|
0 | 37.76 | 37.76 | 37.76 | 0 | 0 | 0 |
30/05/2019 |
37.76
|
100 | 40.08 | 40.08 | 37.76 | 0 | 0 | 0 |
29/05/2019 |
40.08
|
2,408 | 37.68 | 40.08 | 40.08 | 8 | 0 | 0.0 |
28/05/2019 |
37.68
|
500 | 35.35 | 37.68 | 37.68 | 0 | 0 | 0 |
27/05/2019 |
35.35
|
100 | 35.27 | 35.35 | 35.35 | 0 | 0 | 0 |
24/05/2019 |
35.27
|
0 | 35.27 | 35.27 | 35.27 | 0 | 0 | 0 |
23/05/2019 |
35.27
|
603 | 35.27 | 35.27 | 35.27 | 0 | 0 | 0 |
22/05/2019 |
35.27
|
600 | 35.27 | 35.27 | 34.47 | 0 | 0 | 0 |
21/05/2019 |
35.27
|
100 | 35.68 | 35.68 | 35.27 | 0 | 0 | 0 |
20/05/2019 |
35.68
|
200 | 36.80 | 36.80 | 35.68 | 0 | 0 | 0 |
17/05/2019 |
36.80
|
100 | 37.84 | 37.84 | 36.80 | 0 | 0 | 0 |
16/05/2019 |
37.84
|
0 | 37.84 | 37.84 | 37.84 | 0 | 0 | 0 |
15/05/2019 |
37.84
|
0 | 37.84 | 37.84 | 37.84 | 0 | 0 | 0 |
14/05/2019 |
37.84
|
0 | 37.84 | 37.84 | 37.84 | 0 | 0 | 0 |
13/05/2019 |
37.84
|
0 | 38.00 | 37.84 | 37.84 | 0 | 0 | 0 |
10/05/2019 |
38.00
|
202 | 35.19 | 38.00 | 37.60 | 0 | 0 | 0 |
09/05/2019 |
35.19
|
0 | 35.19 | 35.19 | 35.19 | 0 | 0 | 0 |
08/05/2019 |
35.19
|
0 | 35.19 | 35.19 | 35.19 | 0 | 0 | 0 |
07/05/2019 |
35.19
|
500 | 33.67 | 35.19 | 35.19 | 0 | 0 | 0 |
06/05/2019 |
33.67
|
3,500 | 37.92 | 37.92 | 33.67 | 0 | 0 | 0 |
03/05/2019 |
37.92
|
5 | 37.92 | 37.92 | 37.92 | 0 | 0 | 0 |
02/05/2019 |
37.92
|
0 | 37.92 | 37.92 | 37.92 | 0 | 0 | 0 |
26/04/2019 |
37.92
|
300 | 44.57 | 44.57 | 37.92 | 0 | 100 | -0.0 |
25/04/2019 |
44.57
|
5 | 44.57 | 44.57 | 44.57 | 0 | 0 | 0 |
24/04/2019 |
44.57
|
0 | 44.57 | 44.57 | 44.57 | 0 | 0 | 0 |
23/04/2019 |
44.57
|
6 | 44.57 | 44.57 | 44.57 | 0 | 0 | 0 |
22/04/2019 |
44.57
|
0 | 44.57 | 44.57 | 44.57 | 0 | 0 | 0 |
19/04/2019 |
44.57
|
0 | 44.57 | 44.57 | 44.57 | 0 | 0 | 0 |
18/04/2019 |
44.57
|
6 | 44.57 | 44.57 | 44.57 | 0 | 0 | 0 |
17/04/2019 |
44.57
|
18 | 44.57 | 44.57 | 44.57 | 0 | 0 | 0 |
16/04/2019 |
44.57
|
0 | 44.57 | 44.57 | 44.57 | 0 | 0 | 0 |
12/04/2019 |
44.57
|
1 | 44.57 | 44.57 | 44.57 | 0 | 0 | 0 |
11/04/2019 |
44.57
|
0 | 44.57 | 44.57 | 44.57 | 0 | 0 | 0 |
10/04/2019 |
44.57
|
0 | 44.57 | 44.57 | 44.57 | 0 | 0 | 0 |
09/04/2019 |
44.57
|
20 | 44.57 | 44.57 | 44.57 | 0 | 0 | 0 |
08/04/2019 |
44.57
|
0 | 44.57 | 44.57 | 44.57 | 0 | 0 | 0 |
05/04/2019 |
44.57
|
2,000 | 44.57 | 44.57 | 44.57 | 0 | 2,000 | -0.1 |
04/04/2019 |
44.57
|
100 | 44.57 | 44.57 | 44.57 | 0 | 100 | -0.0 |
03/04/2019 |
44.57
|
0 | 44.57 | 44.57 | 44.57 | 0 | 0 | 0 |
02/04/2019 |
44.57
|
0 | 44.57 | 44.57 | 44.57 | 0 | 0 | 0 |
01/04/2019 |
44.57
|
0 | 48.10 | 44.57 | 44.57 | 0 | 0 | 0 |
29/03/2019 |
48.10
|
8,300 | 44.89 | 48.10 | 44.01 | 0 | 0 | 0 |
28/03/2019 |
44.89
|
700 | 41.29 | 44.89 | 44.89 | 0 | 0 | 0 |
27/03/2019 |
41.29
|
600 | 41.29 | 41.29 | 41.29 | 0 | 0 | 0 |
26/03/2019 |
41.29
|
1,700 | 41.29 | 41.29 | 41.21 | 0 | 0 | 0 |
25/03/2019 |
41.29
|
400 | 41.29 | 41.29 | 41.29 | 0 | 0 | 0 |