| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-04-10) |
4.50 | 5.54% | 4,588,400 | 242,200 | 18.9 |
76.50
87.70
81.90
|
|
2 tháng
(2024-03-11) |
0.70 | 0.82% | 13,873,800 | 585,200 | 49.1 |
76.50
94
81.90
|
|
3 tháng
(2024-02-15) |
7.80 | 10% | 19,648,500 | 908,964 | 75.4 |
76.50
94
81.90
|
|
6 tháng
(2023-11-13) |
31.13 | 56.93% | 30,816,400 | 1,044,564 | 89.3 |
54.67
94
81.90
|
|
12 tháng
(2023-05-16) |
42.92 | 100.11% | 42,311,328 | 741,184 | 59.3 |
42.64
94
81.90
|
|
24 tháng
(2022-05-23) |
38.85 | 82.75% | 59,880,131 | 495,579 | 19.6 |
25.92
94
81.90
|
|
36 tháng
(2021-05-26) |
19.63 | 29.68% | 67,170,187 | 582,979 | 30.9 |
25.92
94
81.90
|
|
60 tháng
(2019-06-06) |
79.94 | 1,365.21% | 110,073,351 | 1,248,389 | 125.9 |
5.86
94
81.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/09/2019 |
34.02
|
15,499 | 33.88 | 34.46 | 33.85 | 0 | 0 | 0 |
| 05/09/2019 |
34.02
|
40,802 | 33.44 | 35.45 | 33.44 | 0 | 0 | 0 |
| 04/09/2019 |
33.68
|
101,685 | 32.57 | 34.61 | 29.37 | 0 | 0 | 0 |
| 03/09/2019 |
34.02
|
60,317 | 36.12 | 36.12 | 30.71 | 0 | 0 | 0 |
| 30/08/2019 |
35.77
|
158,595 | 37.80 | 37.80 | 34.32 | 0 | 45 | -0.0 |
| 29/08/2019 |
38.10
|
67,861 | 38.68 | 38.97 | 37.22 | 0 | 2,300 | -0.3 |
| 28/08/2019 |
38.82
|
240,279 | 39.84 | 39.84 | 38.68 | 0 | 0 | 0 |
| 27/08/2019 |
39.55
|
38,961 | 39.70 | 39.87 | 39.40 | 0 | 0 | 0 |
| 26/08/2019 |
39.96
|
25,030 | 40.13 | 40.13 | 34.11 | 0 | 0 | 0 |
| 23/08/2019 |
39.67
|
32,506 | 39.81 | 40.71 | 39.58 | 0 | 0 | 0 |
| 22/08/2019 |
40.07
|
46,212 | 39.81 | 40.22 | 39.55 | 0 | 0 | 0 |
| 21/08/2019 |
39.55
|
77,451 | 40.42 | 40.71 | 39.43 | 100 | 0 | 0.0 |
| 20/08/2019 |
40.42
|
53,152 | 39.84 | 40.71 | 33.73 | 0 | 0 | 0 |
| 19/08/2019 |
39.84
|
53,336 | 38.42 | 40.71 | 33.44 | 0 | 700 | -0.1 |
| 16/08/2019 |
38.39
|
67,206 | 38.39 | 40.28 | 38.39 | 0 | 300 | -0.0 |
| 15/08/2019 |
38.39
|
135,269 | 36.35 | 38.39 | 33.44 | 0 | 0 | 0 |
| 14/08/2019 |
34.90
|
44,930 | 35.19 | 35.77 | 30.53 | 0 | 600 | -0.1 |
| 13/08/2019 |
35.48
|
34,480 | 36.64 | 36.64 | 34.61 | 45 | 500 | -0.1 |
| 12/08/2019 |
36.26
|
36,742 | 34.90 | 36.35 | 28.79 | 0 | 0 | 0 |
| 09/08/2019 |
34.32
|
168,497 | 33.47 | 36.35 | 29.23 | 900 | 200 | 0.1 |
| 08/08/2019 |
34.32
|
154,297 | 31.15 | 36.64 | 31.15 | 900 | 1,200 | -0.0 |
| 07/08/2019 |
35.86
|
96,931 | 37.66 | 38.39 | 35.48 | 0 | 200 | -0.0 |
| 06/08/2019 |
37.51
|
120,906 | 37.80 | 38.36 | 36.35 | 2,100 | 0 | 0.3 |
| 05/08/2019 |
38.21
|
91,230 | 36.64 | 38.68 | 34.32 | 200 | 0 | 0.0 |
| 02/08/2019 |
36.64
|
131,781 | 34.90 | 38.65 | 34.90 | 1,600 | 0 | 0.2 |
| 01/08/2019 |
34.23
|
184,092 | 31.99 | 34.23 | 31.26 | 0 | 0 | 0 |
| 31/07/2019 |
30.56
|
259,373 | 27.34 | 30.56 | 27.34 | 0 | 0 | 0 |
| 30/07/2019 |
26.75
|
34,455 | 25.74 | 26.87 | 25.74 | 0 | 0 | 0 |
| 29/07/2019 |
25.88
|
33,341 | 25.88 | 26.17 | 25.53 | 0 | 0 | 0 |
| 26/07/2019 |
25.88
|
119,352 | 26.20 | 26.46 | 25.65 | 0 | 0 | 0 |
| 25/07/2019 |
26.46
|
56,420 | 26.49 | 26.75 | 26.17 | 0 | 0 | 0 |
| 24/07/2019 |
26.75
|
32,103 | 27.34 | 27.63 | 23.29 | 0 | 0 | 0 |
| 23/07/2019 |
27.19
|
119,577 | 26.90 | 27.86 | 26.84 | 1,000 | 0 | 0.1 |
| 22/07/2019 |
26.90
|
54,055 | 26.75 | 27.13 | 22.92 | 0 | 0 | 0 |
| 19/07/2019 |
26.75
|
104,370 | 26.32 | 27.92 | 26.32 | 0 | 0 | 0 |
| 18/07/2019 |
26.14
|
62,700 | 24.86 | 26.46 | 23.85 | 0 | 0 | 0 |
| 17/07/2019 |
24.43
|
104,502 | 25.74 | 25.74 | 23.93 | 0 | 100 | -0.0 |
| 16/07/2019 |
25.59
|
66,600 | 25.36 | 25.88 | 25.36 | 0 | 300 | -0.0 |
| 15/07/2019 |
26.17
|
33,795 | 26.17 | 26.46 | 25.59 | 0 | 0 | 0 |
| 12/07/2019 |
26.11
|
77,760 | 25.88 | 27.02 | 25.74 | 0 | 0 | 0 |
| 11/07/2019 |
26.17
|
218,461 | 26.75 | 28.76 | 22.89 | 300 | 0 | 0.0 |
| 10/07/2019 |
27.57
|
303,850 | 24.86 | 27.86 | 21.20 | 100 | 0 | 0.0 |
| 09/07/2019 |
25.39
|
95,410 | 23.61 | 25.42 | 20.24 | 0 | 0 | 0 |
| 08/07/2019 |
23.93
|
65,908 | 24.14 | 24.57 | 20.36 | 0 | 0 | 0 |
| 05/07/2019 |
24.25
|
44,964 | 22.65 | 24.83 | 22.65 | 0 | 0 | 0 |
| 04/07/2019 |
20.53
|
110,219 | 20.65 | 22.68 | 20.65 | 0 | 0 | 0 |
| 03/07/2019 |
20.65
|
98,859 | 20.27 | 20.94 | 20.24 | 0 | 0 | 0 |
| 02/07/2019 |
20.07
|
61,599 | 19.77 | 20.94 | 19.48 | 0 | 0 | 0 |
| 01/07/2019 |
18.61
|
23,436 | 19.19 | 19.19 | 18.03 | 0 | 0 | 0 |
| 28/06/2019 |
19.37
|
330,300 | 19.92 | 19.92 | 19.37 | 0 | 0 | 0 |
| 27/06/2019 |
20.88
|
247,500 | 20.94 | 21.08 | 20.79 | 0 | 0 | 0 |
| 26/06/2019 |
20.94
|
26,330 | 24.14 | 24.14 | 20.36 | 0 | 0 | 0 |
| 25/06/2019 |
21.20
|
78,444 | 21.20 | 21.20 | 20.94 | 0 | 0 | 0 |
| 24/06/2019 |
18.44
|
5,200 | 18.44 | 18.44 | 18.44 | 0 | 0 | 0 |
| 21/06/2019 |
16.05
|
25,377 | 16.05 | 16.05 | 16.05 | 0 | 0 | 0 |
| 20/06/2019 |
13.96
|
110 | 13.96 | 13.96 | 13.96 | 0 | 0 | 0 |
| 19/06/2019 |
12.16
|
200 | 12.16 | 12.16 | 12.16 | 0 | 0 | 0 |
| 18/06/2019 |
10.59
|
100 | 10.59 | 10.59 | 10.59 | 0 | 0 | 0 |
| 17/06/2019 |
9.22
|
100 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
| 14/06/2019 |
8.03
|
100 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
| 13/06/2019 |
6.98
|
100 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 |
| 12/06/2019 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 11/06/2019 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 10/06/2019 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 07/06/2019 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 06/06/2019 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |