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) |
-0.60 | -1.17% | 19,757 | -1,508,900 | -87.6 |
50
52
50.90
|
2 tháng
(2024-09-26) |
0.40 | 0.79% | 67,502 | -1,473,900 | -85.8 |
48.90
52
50.90
|
3 tháng
(2024-08-27) |
1.20 | 2.41% | 127,338 | -1,459,600 | -85.1 |
48.90
52
50.90
|
6 tháng
(2024-05-29) |
2.90 | 6.04% | 494,020 | -1,508,300 | -87.4 |
47.60
52
50.90
|
12 tháng
(2023-12-01) |
2.49 | 5.15% | 1,365,885 | -1,773,900 | -100.7 |
45.20
53.90
50.90
|
24 tháng
(2022-12-06) |
7.27 | 16.66% | 2,032,957 | -2,398,469 | -137.6 |
39.92
53.90
50.90
|
36 tháng
(2021-12-13) |
6.94 | 15.79% | 3,762,680 | -2,113,369 | -121.8 |
35.48
53.90
50.90
|
60 tháng
(2019-12-23) |
16.71 | 48.88% | 8,566,475 | -2,447,891 | -131.3 |
25.01
53.90
50.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/08/2019 |
32.22
|
11,910 | 32.08 | 32.35 | 31.88 | 600 | 0 | 0.0 |
16/08/2019 |
32.08
|
5,240 | 32.49 | 32.82 | 32.08 | 0 | 400 | -0.0 |
15/08/2019 |
32.49
|
3,200 | 32.49 | 33.56 | 32.22 | 200 | 1,000 | -0.0 |
14/08/2019 |
32.49
|
16,300 | 32.22 | 32.69 | 32.22 | 0 | 0 | 0 |
13/08/2019 |
32.22
|
11,300 | 32.42 | 32.69 | 32.22 | 100 | 0 | 0.0 |
12/08/2019 |
32.42
|
6,300 | 32.55 | 33.09 | 32.22 | 0 | 0 | 0 |
09/08/2019 |
32.55
|
19,700 | 33.09 | 33.43 | 32.42 | 0 | 0 | 0 |
08/08/2019 |
33.09
|
21,000 | 32.96 | 33.49 | 32.22 | 100 | 0 | 0.0 |
07/08/2019 |
32.96
|
7,810 | 33.49 | 33.56 | 32.96 | 0 | 4,500 | -0.2 |
06/08/2019 |
33.49
|
54,998 | 33.56 | 34.10 | 32.96 | 0 | 44,900 | -2.3 |
05/08/2019 |
33.56
|
74,500 | 33.23 | 34.17 | 32.22 | 100 | 20,000 | -1.0 |
02/08/2019 |
33.23
|
6,000 | 33.43 | 34.17 | 32.69 | 0 | 0 | 0 |
01/08/2019 |
33.43
|
200 | 33.43 | 33.43 | 33.43 | 100 | 0 | 0.0 |
31/07/2019 |
33.43
|
9,900 | 32.22 | 33.43 | 32.82 | 100 | 1,900 | -0.1 |
30/07/2019 |
32.22
|
13,110 | 32.76 | 33.16 | 32.22 | 1,100 | 0 | 0.1 |
29/07/2019 |
32.76
|
2,300 | 32.89 | 33.29 | 32.76 | 1,500 | 0 | 0.1 |
26/07/2019 |
32.89
|
9,700 | 33.23 | 33.23 | 32.22 | 0 | 3,000 | -0.1 |
25/07/2019 |
33.23
|
47,930 | 33.76 | 33.76 | 33.23 | 3,000 | 43,000 | -2.0 |
24/07/2019 |
33.76
|
11,400 | 33.96 | 34.17 | 33.56 | 600 | 6,000 | -0.3 |
23/07/2019 |
33.96
|
51,650 | 32.89 | 34.90 | 32.89 | 3,400 | 14,500 | -0.6 |
22/07/2019 |
32.89
|
12,800 | 32.55 | 33.90 | 32.89 | 5,100 | 3,000 | 0.1 |
19/07/2019 |
32.55
|
9,740 | 32.82 | 32.89 | 32.55 | 5,000 | 5,000 | 0 |
18/07/2019 |
32.82
|
35,300 | 31.88 | 32.89 | 31.48 | 3,200 | 5,000 | -0.1 |
17/07/2019 |
31.88
|
29,500 | 30.21 | 31.88 | 30.21 | 200 | 16,700 | -0.8 |
16/07/2019 |
30.21
|
10,900 | 30.21 | 31.48 | 29.87 | 1,000 | 3,100 | -0.1 |
15/07/2019 |
30.21
|
5,030 | 29.27 | 30.21 | 29.27 | 1,900 | 0 | 0.1 |
12/07/2019 |
29.27
|
1,000 | 29.20 | 29.27 | 29.27 | 100 | 0 | 0.0 |
11/07/2019 |
29.20
|
9,700 | 29.27 | 29.27 | 28.53 | 3,000 | 8,000 | -0.2 |
10/07/2019 |
29.27
|
2,300 | 29.40 | 29.40 | 29.27 | 0 | 0 | 0 |
09/07/2019 |
29.40
|
1,000 | 29.27 | 30.21 | 29.40 | 900 | 0 | 0.0 |
08/07/2019 |
29.27
|
500 | 29.27 | 29.27 | 29.27 | 0 | 0 | 0 |
05/07/2019 |
29.27
|
0 | 29.27 | 29.27 | 29.27 | 0 | 0 | 0 |
04/07/2019 |
29.27
|
4,400 | 29.20 | 29.27 | 29.27 | 600 | 0 | 0.0 |
03/07/2019 |
29.20
|
2,100 | 29.20 | 30.21 | 29.20 | 100 | 0 | 0.0 |
02/07/2019 |
29.20
|
3,800 | 29.20 | 29.33 | 29.20 | 800 | 0 | 0.0 |
01/07/2019 |
29.20
|
5,800 | 29.20 | 29.33 | 29.20 | 2,000 | 0 | 0.1 |
28/06/2019 |
29.20
|
700 | 29.27 | 29.27 | 29.20 | 0 | 0 | 0 |
27/06/2019 |
29.27
|
0 | 29.33 | 29.27 | 29.27 | 0 | 0 | 0 |
26/06/2019 |
29.33
|
10,600 | 29.20 | 29.33 | 29.20 | 7,700 | 0 | 0.3 |
25/06/2019 |
29.20
|
9,000 | 29.60 | 29.60 | 29.20 | 2,100 | 3,000 | -0.0 |
24/06/2019 |
29.60
|
1,000 | 29.53 | 29.60 | 29.20 | 500 | 400 | 0.0 |
21/06/2019 |
29.53
|
4,200 | 29.47 | 29.53 | 29.53 | 3,000 | 0 | 0.1 |
20/06/2019 |
29.47
|
0 | 29.47 | 29.47 | 29.47 | 0 | 0 | 0 |
19/06/2019 |
29.47
|
100 | 28.86 | 29.47 | 29.47 | 100 | 0 | 0.0 |
18/06/2019 |
28.86
|
1,000 | 29.53 | 29.53 | 28.86 | 0 | 0 | 0 |
17/06/2019 |
29.53
|
100 | 29.53 | 29.53 | 29.53 | 0 | 0 | 0 |
14/06/2019 |
29.53
|
100 | 29.00 | 29.53 | 29.53 | 100 | 0 | 0.0 |
13/06/2019 |
29.00
|
600 | 29.53 | 29.53 | 29.00 | 0 | 0 | 0 |
12/06/2019 |
29.53
|
400 | 28.93 | 29.53 | 29.53 | 100 | 0 | 0.0 |
11/06/2019 |
28.93
|
6,800 | 29.00 | 29.00 | 28.93 | 5,000 | 0 | 0.2 |
10/06/2019 |
29.00
|
6,600 | 29.53 | 29.53 | 28.93 | 200 | 200 | 0 |
07/06/2019 |
29.53
|
500 | 30.21 | 30.21 | 29.53 | 0 | 0 | 0 |
06/06/2019 |
30.21
|
0 | 30.21 | 30.21 | 30.21 | 0 | 0 | 0 |
05/06/2019 |
30.21
|
0 | 30.21 | 30.21 | 30.21 | 0 | 0 | 0 |
04/06/2019 |
30.21
|
101 | 29.87 | 30.21 | 30.21 | 100 | 0 | 0.0 |
03/06/2019 |
29.87
|
1,658 | 29.67 | 30.54 | 29.87 | 100 | 0 | 0.0 |
31/05/2019 |
29.67
|
1,300 | 29.53 | 33.63 | 29.53 | 400 | 0 | 0.0 |
30/05/2019 |
29.53
|
400 | 29.53 | 29.80 | 29.53 | 100 | 0 | 0.0 |
29/05/2019 |
29.53
|
400 | 29.53 | 29.53 | 29.53 | 0 | 0 | 0 |
28/05/2019 |
29.53
|
5,300 | 29.53 | 29.53 | 29.06 | 4,800 | 0 | 0.2 |
27/05/2019 |
29.53
|
800 | 30.47 | 30.47 | 29.27 | 100 | 0 | 0.0 |
24/05/2019 |
30.47
|
0 | 30.47 | 30.47 | 30.47 | 0 | 0 | 0 |
23/05/2019 |
30.47
|
0 | 30.74 | 30.47 | 30.47 | 0 | 0 | 0 |
22/05/2019 |
30.74
|
200 | 29.20 | 30.74 | 30.21 | 200 | 0 | 0.0 |
21/05/2019 |
29.20
|
5,000 | 29.20 | 29.20 | 29.20 | 5,000 | 0 | 0.2 |
20/05/2019 |
29.20
|
8,000 | 29.20 | 29.27 | 29.20 | 5,000 | 0 | 0.2 |
17/05/2019 |
29.20
|
3,300 | 29.40 | 29.40 | 29.20 | 0 | 0 | 0 |
16/05/2019 |
29.40
|
900 | 31.88 | 31.88 | 29.40 | 0 | 0 | 0 |
15/05/2019 |
31.88
|
8,200 | 29.20 | 31.88 | 28.86 | 6,800 | 0 | 0.3 |
14/05/2019 |
29.20
|
8,200 | 29.53 | 30.21 | 29.20 | 2,800 | 100 | 0.1 |
13/05/2019 |
29.53
|
450 | 30.74 | 30.74 | 28.93 | 0 | 200 | -0.0 |
10/05/2019 |
30.74
|
0 | 30.74 | 30.74 | 30.74 | 0 | 0 | 0 |
09/05/2019 |
30.74
|
100 | 30.14 | 30.74 | 30.74 | 100 | 0 | 0.0 |
08/05/2019 |
30.14
|
3,100 | 30.21 | 30.74 | 30.14 | 100 | 0 | 0.0 |
07/05/2019 |
30.21
|
0 | 30.21 | 30.21 | 30.21 | 0 | 0 | 0 |
06/05/2019 |
30.21
|
3,800 | 30.21 | 30.88 | 30.21 | 1,300 | 0 | 0.1 |
03/05/2019 |
30.21
|
2,500 | 30.21 | 30.21 | 30.21 | 0 | 0 | 0 |
02/05/2019 |
30.21
|
900 | 30.41 | 30.88 | 30.21 | 100 | 0 | 0.0 |
26/04/2019 |
30.41
|
3,400 | 30.41 | 30.88 | 30.34 | 100 | 100 | 0 |
25/04/2019 |
30.41
|
5,000 | 31.01 | 31.01 | 30.34 | 0 | 0 | 0 |
24/04/2019 |
31.01
|
700 | 30.81 | 31.01 | 30.21 | 600 | 0 | 0.0 |
23/04/2019 |
30.81
|
600 | 30.54 | 30.81 | 30.21 | 400 | 0 | 0.0 |
22/04/2019 |
30.54
|
400 | 30.88 | 30.88 | 30.21 | 100 | 0 | 0.0 |
19/04/2019 |
30.88
|
0 | 30.41 | 30.88 | 30.88 | 0 | 0 | 0 |
18/04/2019 |
30.41
|
3,819 | 30.88 | 31.21 | 30.41 | 3,700 | 0 | 0.2 |
17/04/2019 |
30.88
|
38 | 30.81 | 30.88 | 30.88 | 0 | 0 | 0 |
16/04/2019 |
30.81
|
231 | 30.88 | 30.88 | 30.81 | 200 | 0 | 0.0 |
12/04/2019 |
30.88
|
400 | 30.81 | 30.88 | 30.14 | 400 | 0 | 0.0 |
11/04/2019 |
30.81
|
3,400 | 31.01 | 31.01 | 29.87 | 500 | 0 | 0.0 |
10/04/2019 |
31.01
|
300 | 30.54 | 31.15 | 31.01 | 100 | 0 | 0.0 |
09/04/2019 |
30.54
|
1,931 | 31.28 | 31.28 | 30.21 | 1,100 | 0 | 0.1 |
08/04/2019 |
31.28
|
100 | 30.54 | 31.28 | 31.28 | 100 | 0 | 0.0 |
05/04/2019 |
30.54
|
600 | 29.87 | 31.41 | 30.54 | 100 | 0 | 0.0 |
04/04/2019 |
29.87
|
1,400 | 31.35 | 31.35 | 29.87 | 500 | 1,400 | -0.0 |
03/04/2019 |
31.35
|
300 | 30.68 | 31.41 | 31.35 | 300 | 0 | 0.0 |
02/04/2019 |
30.68
|
700 | 31.55 | 31.55 | 30.68 | 100 | 0 | 0.0 |
01/04/2019 |
31.55
|
10 | 31.61 | 31.61 | 31.55 | 0 | 0 | 0 |
29/03/2019 |
31.61
|
10,901 | 31.48 | 31.61 | 30.54 | 100 | 0 | 0.0 |
28/03/2019 |
31.48
|
0 | 31.55 | 31.48 | 31.48 | 0 | 0 | 0 |
27/03/2019 |
31.55
|
700 | 31.55 | 31.55 | 30.88 | 200 | 0 | 0.0 |