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) |
19/04/2019 |
38.77
|
2,000 | 38.77 | 38.77 | 38.77 | 0 | 0 | 0 |
18/04/2019 |
38.77
|
10 | 39.67 | 39.67 | 38.77 | 0 | 10 | -0.0 |
17/04/2019 |
39.67
|
910 | 38.77 | 39.67 | 38.77 | 0 | 0 | 0 |
16/04/2019 |
38.77
|
930 | 38.67 | 39.76 | 38.77 | 0 | 0 | 0 |
12/04/2019 |
38.67
|
1,800 | 39.17 | 39.17 | 38.67 | 0 | 0 | 0 |
11/04/2019 |
39.17
|
1,510 | 39.27 | 39.27 | 38.77 | 0 | 10 | -0.0 |
10/04/2019 |
39.27
|
1,000 | 39.76 | 39.76 | 39.27 | 0 | 0 | 0 |
09/04/2019 |
39.76
|
1,310 | 38.77 | 39.76 | 38.77 | 0 | 0 | 0 |
08/04/2019 |
38.77
|
160 | 39.67 | 39.67 | 38.77 | 0 | 0 | 0 |
05/04/2019 |
39.67
|
1,610 | 39.67 | 39.67 | 39.67 | 0 | 0 | 0 |
04/04/2019 |
39.67
|
1,000 | 38.37 | 39.67 | 39.67 | 0 | 0 | 0 |
03/04/2019 |
38.37
|
1,910 | 37.78 | 38.37 | 37.78 | 0 | 350 | -0.0 |
02/04/2019 |
37.78
|
4,160 | 39.76 | 39.76 | 37.78 | 0 | 0 | 0 |
01/04/2019 |
39.76
|
1,500 | 40.86 | 41.26 | 39.76 | 0 | 900 | -0.0 |
29/03/2019 |
40.86
|
1,110 | 43.74 | 43.74 | 40.76 | 0 | 500 | -0.0 |
28/03/2019 |
43.74
|
2,610 | 42.60 | 43.74 | 39.76 | 0 | 2,000 | -0.1 |
27/03/2019 |
42.60
|
6,070 | 45.78 | 47.72 | 42.60 | 30 | 2,180 | -0.1 |
26/03/2019 |
45.78
|
5,510 | 42.80 | 45.78 | 45.73 | 1,000 | 4,400 | -0.2 |
25/03/2019 |
42.80
|
32,010 | 40.16 | 42.95 | 41.75 | 2,000 | 26,870 | -1.1 |
22/03/2019 |
40.16
|
13,070 | 37.83 | 40.26 | 40.16 | 0 | 12,270 | -0.5 |
21/03/2019 |
37.83
|
1,030 | 35.39 | 37.83 | 37.58 | 0 | 200 | -0.0 |
20/03/2019 |
35.39
|
55,000 | 37.28 | 38.02 | 35.39 | 0 | 49,800 | -1.9 |
19/03/2019 |
37.28
|
11,030 | 35.09 | 37.28 | 36.78 | 0 | 8,880 | -0.3 |
18/03/2019 |
35.09
|
51,500 | 32.81 | 35.09 | 34.79 | 0 | 50,000 | -1.8 |
15/03/2019 |
32.81
|
0 | 32.81 | 32.81 | 32.81 | 0 | 0 | 0 |
14/03/2019 |
32.81
|
100 | 32.81 | 32.81 | 32.81 | 0 | 100 | -0.0 |
13/03/2019 |
32.81
|
0 | 32.81 | 32.81 | 32.81 | 0 | 0 | 0 |
12/03/2019 |
32.81
|
70,010 | 32.81 | 32.81 | 32.81 | 0 | 0 | 0 |
11/03/2019 |
32.81
|
50,000 | 32.81 | 32.81 | 32.81 | 0 | 0 | 0 |
08/03/2019 |
32.81
|
100,010 | 32.81 | 32.81 | 32.81 | 0 | 0 | 0 |
07/03/2019 |
32.81
|
50,040 | 34.79 | 34.79 | 32.81 | 0 | 0 | 0 |
06/03/2019 |
34.79
|
26,770 | 34.79 | 34.79 | 34.79 | 0 | 0 | 0 |
05/03/2019 |
34.79
|
10 | 36.78 | 36.78 | 34.79 | 0 | 0 | 0 |
04/03/2019 |
36.78
|
220 | 35.54 | 36.78 | 36.78 | 0 | 110 | -0.0 |
01/03/2019 |
35.54
|
100 | 35.54 | 35.54 | 35.54 | 0 | 0 | 0 |
28/02/2019 |
35.54
|
0 | 35.54 | 35.54 | 35.54 | 0 | 0 | 0 |
27/02/2019 |
35.54
|
300 | 33.25 | 35.54 | 35.29 | 0 | 100 | -0.0 |
26/02/2019 |
33.25
|
0 | 33.25 | 33.25 | 33.25 | 0 | 0 | 0 |
25/02/2019 |
33.25
|
200 | 33.25 | 33.25 | 33.25 | 0 | 0 | 0 |
22/02/2019 |
33.25
|
0 | 33.25 | 33.25 | 33.25 | 0 | 0 | 0 |
21/02/2019 |
33.25
|
0 | 33.25 | 33.25 | 33.25 | 0 | 0 | 0 |
20/02/2019 |
33.25
|
0 | 33.25 | 33.25 | 33.25 | 0 | 0 | 0 |
19/02/2019 |
33.25
|
0 | 33.25 | 33.25 | 33.25 | 0 | 0 | 0 |
18/02/2019 |
33.25
|
0 | 33.25 | 33.25 | 33.25 | 0 | 0 | 0 |
15/02/2019 |
33.25
|
0 | 33.25 | 33.25 | 33.25 | 0 | 0 | 0 |
14/02/2019 |
33.25
|
10 | 33.25 | 33.25 | 33.25 | 0 | 0 | 0 |
13/02/2019 |
33.25
|
0 | 33.25 | 33.25 | 33.25 | 0 | 0 | 0 |
12/02/2019 |
33.25
|
20 | 33.25 | 33.25 | 33.25 | 0 | 0 | 0 |
11/02/2019 |
33.25
|
0 | 33.25 | 33.25 | 33.25 | 0 | 0 | 0 |
01/02/2019 |
33.25
|
0 | 33.25 | 33.25 | 33.25 | 0 | 0 | 0 |
31/01/2019 |
33.25
|
0 | 33.25 | 33.25 | 33.25 | 0 | 0 | 0 |
30/01/2019 |
33.25
|
480 | 32.81 | 33.25 | 30.52 | 0 | 0 | 0 |
29/01/2019 |
32.81
|
0 | 32.81 | 32.81 | 32.81 | 0 | 0 | 0 |
28/01/2019 |
32.81
|
0 | 32.81 | 32.81 | 32.81 | 0 | 0 | 0 |
25/01/2019 |
32.81
|
0 | 32.81 | 32.81 | 32.81 | 0 | 0 | 0 |
24/01/2019 |
32.81
|
0 | 32.81 | 32.81 | 32.81 | 0 | 0 | 0 |
23/01/2019 |
32.81
|
0 | 32.81 | 32.81 | 32.81 | 0 | 0 | 0 |
22/01/2019 |
32.81
|
0 | 32.81 | 32.81 | 32.81 | 0 | 0 | 0 |
21/01/2019 |
32.81
|
0 | 32.81 | 32.81 | 32.81 | 0 | 0 | 0 |
18/01/2019 |
32.81
|
0 | 32.81 | 32.81 | 32.81 | 0 | 0 | 0 |
17/01/2019 |
32.81
|
0 | 32.81 | 32.81 | 32.81 | 0 | 0 | 0 |
16/01/2019 |
32.81
|
0 | 32.81 | 32.81 | 32.81 | 0 | 0 | 0 |
15/01/2019 |
32.81
|
500 | 31.81 | 32.81 | 31.81 | 500 | 0 | 0.0 |
14/01/2019 |
31.81
|
110 | 31.81 | 31.81 | 31.81 | 0 | 0 | 0 |
11/01/2019 |
31.81
|
0 | 31.81 | 31.81 | 31.81 | 0 | 0 | 0 |
10/01/2019 |
31.81
|
0 | 31.81 | 31.81 | 31.81 | 0 | 0 | 0 |
09/01/2019 |
31.81
|
250 | 31.81 | 31.81 | 31.81 | 0 | 0 | 0 |
08/01/2019 |
31.81
|
0 | 31.81 | 31.81 | 31.81 | 0 | 0 | 0 |
07/01/2019 |
31.81
|
0 | 31.81 | 31.81 | 31.81 | 0 | 0 | 0 |
04/01/2019 |
31.81
|
410 | 31.81 | 31.81 | 29.62 | 0 | 0 | 0 |
03/01/2019 |
31.81
|
30 | 31.81 | 31.81 | 31.81 | 0 | 0 | 0 |
02/01/2019 |
31.81
|
3,030 | 30.32 | 31.81 | 30.82 | 0 | 0 | 0 |
28/12/2018 |
30.32
|
1,870 | 32.41 | 32.41 | 30.32 | 0 | 0 | 0 |
27/12/2018 |
32.41
|
110 | 32.41 | 32.41 | 30.22 | 50 | 0 | 0.0 |
26/12/2018 |
32.41
|
0 | 32.41 | 32.41 | 32.41 | 0 | 0 | 0 |
25/12/2018 |
32.41
|
2,260 | 32.41 | 32.41 | 30.17 | 0 | 260 | -0.0 |
24/12/2018 |
32.41
|
0 | 32.41 | 32.41 | 32.41 | 0 | 0 | 0 |
21/12/2018 |
32.41
|
20 | 32.41 | 32.41 | 32.41 | 0 | 0 | 0 |
20/12/2018 |
32.41
|
250 | 32.41 | 32.41 | 32.41 | 0 | 0 | 0 |
19/12/2018 |
32.41
|
160 | 32.41 | 32.41 | 32.41 | 0 | 0 | 0 |
18/12/2018 |
32.41
|
0 | 32.41 | 32.41 | 32.41 | 0 | 0 | 0 |
17/12/2018 |
32.41
|
4,490 | 32.21 | 32.41 | 30.52 | 0 | 0 | 0 |
14/12/2018 |
32.21
|
410 | 32.41 | 32.41 | 30.22 | 0 | 200 | -0.0 |
13/12/2018 |
32.41
|
320 | 32.16 | 32.41 | 32.41 | 0 | 0 | 0 |
12/12/2018 |
32.16
|
780 | 32.16 | 32.16 | 32.16 | 0 | 0 | 0 |
11/12/2018 |
32.16
|
5,390 | 32.16 | 32.16 | 29.97 | 0 | 0 | 0 |
10/12/2018 |
32.16
|
250 | 32.16 | 32.16 | 32.16 | 0 | 0 | 0 |
07/12/2018 |
32.16
|
1,320 | 32.41 | 32.41 | 30.17 | 0 | 0 | 0 |
06/12/2018 |
32.41
|
2,150 | 32.41 | 32.41 | 30.22 | 0 | 0 | 0 |
05/12/2018 |
32.41
|
110 | 32.41 | 32.41 | 32.41 | 0 | 0 | 0 |
04/12/2018 |
32.41
|
1,870 | 32.41 | 32.41 | 30.17 | 0 | 0 | 0 |
03/12/2018 |
32.41
|
0 | 32.41 | 32.41 | 32.41 | 0 | 0 | 0 |
30/11/2018 |
32.41
|
0 | 32.41 | 32.41 | 32.41 | 0 | 0 | 0 |
29/11/2018 |
32.41
|
20 | 32.41 | 32.41 | 32.41 | 0 | 0 | 0 |
28/11/2018 |
32.41
|
0 | 32.41 | 32.41 | 32.41 | 0 | 0 | 0 |
27/11/2018 |
32.41
|
120 | 32.41 | 32.41 | 32.41 | 0 | 0 | 0 |
26/11/2018 |
32.41
|
20 | 32.41 | 32.41 | 30.22 | 0 | 0 | 0 |
23/11/2018 |
32.41
|
30 | 32.41 | 32.41 | 32.41 | 0 | 0 | 0 |
22/11/2018 |
32.41
|
210 | 32.41 | 32.41 | 32.41 | 0 | 0 | 0 |
21/11/2018 |
32.41
|
80 | 32.41 | 32.41 | 32.41 | 0 | 0 | 0 |