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) |
-7.90 | -16.02% | 4,900 | 0 | 0 |
39.65
49.30
41.40
|
2 tháng
(2024-09-16) |
-7.90 | -16.02% | 5,000 | 0 | 0 |
39.65
49.30
41.40
|
3 tháng
(2024-08-15) |
0.35 | 0.85% | 7,900 | 0 | 0 |
38.70
49.30
41.40
|
6 tháng
(2024-05-17) |
-5.60 | -11.91% | 193,900 | 0 | 0 |
38.70
51.20
41.40
|
12 tháng
(2023-11-20) |
-11.30 | -21.44% | 2,466,700 | -392 | -0.0 |
38.70
55
41.40
|
24 tháng
(2022-11-24) |
-15.26 | -26.94% | 3,589,100 | -10,942 | -3.2 |
38.70
61.64
41.40
|
36 tháng
(2021-11-29) |
-11.88 | -22.30% | 3,747,600 | -14,750 | -12.0 |
38.70
61.64
41.40
|
60 tháng
(2019-12-10) |
-2.54 | -5.78% | 4,311,150 | -974,912 | -50.0 |
28.68
76.55
41.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
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 |
20/11/2018 |
32.41
|
800 | 31.81 | 32.41 | 30.82 | 0 | 0 | 0 |
19/11/2018 |
31.81
|
430 | 32.41 | 32.41 | 30.37 | 0 | 0 | 0 |
16/11/2018 |
32.41
|
80 | 32.41 | 32.41 | 30.27 | 0 | 0 | 0 |
15/11/2018 |
32.41
|
1,260 | 32.41 | 32.41 | 30.27 | 0 | 0 | 0 |
14/11/2018 |
32.41
|
420 | 32.41 | 32.41 | 30.22 | 0 | 0 | 0 |
13/11/2018 |
32.41
|
630 | 32.41 | 32.41 | 32.41 | 0 | 0 | 0 |
12/11/2018 |
32.41
|
470 | 32.41 | 32.41 | 30.17 | 0 | 0 | 0 |
09/11/2018 |
32.41
|
4,000 | 30.52 | 32.41 | 28.48 | 0 | 10 | -0.0 |
08/11/2018 |
30.52
|
1,620 | 32.81 | 32.81 | 30.52 | 0 | 0 | 0 |
07/11/2018 |
32.81
|
720 | 35.09 | 35.09 | 32.66 | 10 | 0 | 0.0 |
06/11/2018 |
35.09
|
0 | 35.09 | 35.09 | 35.09 | 0 | 0 | 0 |