Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-2.30 | -8.10% | 26,300 | 1,600 | 0.0 |
26
30
26.10
|
2 tháng
(2024-07-22) |
-2 | -7.12% | 66,000 | 2,100 | 0.1 |
26
30
26.10
|
3 tháng
(2024-06-24) |
-1.40 | -5.09% | 136,200 | 8,300 | 0.2 |
26
30
26.10
|
6 tháng
(2024-03-25) |
3 | 12.99% | 640,300 | 15,700 | 0.4 |
21
30
26.10
|
12 tháng
(2023-09-26) |
7.84 | 42.91% | 1,068,100 | 42,700 | 1.1 |
16.96
30
26.10
|
24 tháng
(2022-10-03) |
8.86 | 51.40% | 1,518,876 | 39,565 | 1.1 |
15.56
30
26.10
|
36 tháng
(2021-10-06) |
5.04 | 23.94% | 2,553,166 | 41,165 | 1.1 |
15.56
30
26.10
|
60 tháng
(2019-10-17) |
-1.39 | -5.05% | 5,248,565 | 44,690 | 1.1 |
14.91
30
26.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/12/2018 |
32.55
|
500 | 30.62 | 32.55 | 32.55 | 0 | 0 | 0 |
26/12/2018 |
30.62
|
100 | 30.62 | 30.62 | 30.62 | 0 | 100 | -0.0 |
25/12/2018 |
30.62
|
525 | 32.72 | 32.72 | 30.62 | 0 | 0 | 0 |
24/12/2018 |
32.72
|
2,100 | 30.80 | 32.72 | 32.72 | 2,100 | 0 | 0.1 |
21/12/2018 |
30.80
|
1,500 | 30.62 | 31.50 | 30.80 | 0 | 0 | 0 |
20/12/2018 |
30.62
|
1,300 | 31.93 | 31.93 | 30.62 | 0 | 0 | 0 |
19/12/2018 |
31.93
|
0 | 31.93 | 31.93 | 31.93 | 0 | 0 | 0 |
18/12/2018 |
31.93
|
0 | 30.18 | 31.93 | 31.93 | 0 | 0 | 0 |
17/12/2018 |
30.18
|
200 | 30.62 | 33.60 | 30.18 | 0 | 0 | 0 |
14/12/2018 |
30.62
|
9,025 | 32.81 | 32.81 | 28.96 | 3,300 | 9,025 | -0.2 |
13/12/2018 |
32.81
|
0 | 32.72 | 32.81 | 32.81 | 0 | 0 | 0 |
12/12/2018 |
32.72
|
2,500 | 31.50 | 33.25 | 32.37 | 0 | 0 | 0 |
11/12/2018 |
31.50
|
200 | 31.50 | 31.50 | 31.50 | 0 | 0 | 0 |
10/12/2018 |
31.50
|
0 | 31.50 | 31.50 | 31.50 | 0 | 0 | 0 |
07/12/2018 |
31.50
|
600 | 31.50 | 31.50 | 31.50 | 0 | 0 | 0 |
06/12/2018 |
31.50
|
1,100 | 30.62 | 32.37 | 31.50 | 0 | 0 | 0 |
05/12/2018 |
30.62
|
0 | 30.62 | 30.62 | 30.62 | 0 | 0 | 0 |
04/12/2018 |
30.62
|
0 | 30.62 | 30.62 | 30.62 | 0 | 0 | 0 |
03/12/2018 |
30.62
|
0 | 30.62 | 30.62 | 30.62 | 0 | 0 | 0 |
30/11/2018 |
30.62
|
1,100 | 30.62 | 30.62 | 30.62 | 0 | 0 | 0 |
29/11/2018 |
30.62
|
130 | 30.62 | 30.62 | 30.62 | 0 | 0 | 0 |
28/11/2018 |
30.62
|
100 | 30.62 | 30.62 | 30.62 | 0 | 0 | 0 |
27/11/2018 |
30.62
|
600 | 32.02 | 32.02 | 30.62 | 0 | 0 | 0 |
26/11/2018 |
32.02
|
300 | 30.71 | 32.02 | 32.02 | 0 | 0 | 0 |
23/11/2018 |
30.71
|
3,200 | 30.62 | 30.71 | 30.62 | 0 | 0 | 0 |
22/11/2018 |
30.62
|
1,510 | 30.88 | 30.88 | 30.62 | 0 | 0 | 0 |
21/11/2018 |
30.88
|
100 | 30.71 | 30.88 | 30.88 | 0 | 0 | 0 |
20/11/2018 |
30.71
|
1,009 | 30.71 | 30.80 | 30.62 | 0 | 800 | -0.0 |
19/11/2018 |
30.71
|
600 | 30.62 | 30.88 | 30.71 | 0 | 0 | 0 |
16/11/2018 |
30.62
|
10 | 30.62 | 30.62 | 30.62 | 0 | 0 | 0 |
15/11/2018 |
30.62
|
345 | 31.06 | 31.06 | 30.62 | 0 | 0 | 0 |
14/11/2018 |
31.06
|
0 | 31.06 | 31.06 | 31.06 | 0 | 0 | 0 |
13/11/2018 |
31.06
|
410 | 31.93 | 31.93 | 31.06 | 0 | 0 | 0 |
12/11/2018 |
31.93
|
0 | 31.93 | 31.93 | 31.93 | 0 | 0 | 0 |
09/11/2018 |
31.93
|
0 | 31.93 | 31.93 | 31.93 | 0 | 0 | 0 |
08/11/2018 |
31.93
|
600 | 31.15 | 31.93 | 31.93 | 0 | 0 | 0 |
07/11/2018 |
31.15
|
0 | 30.71 | 31.15 | 31.15 | 0 | 0 | 0 |
06/11/2018 |
30.71
|
2,612 | 30.62 | 31.93 | 30.71 | 0 | 0 | 0 |
05/11/2018 |
30.62
|
1,410 | 32.02 | 32.02 | 30.62 | 0 | 0 | 0 |
02/11/2018 |
32.02
|
1,200 | 33.16 | 33.16 | 32.02 | 0 | 0 | 0 |
01/11/2018 |
33.16
|
100 | 32.72 | 33.16 | 33.16 | 0 | 0 | 0 |
31/10/2018 |
32.72
|
6,472 | 32.02 | 33.16 | 28.78 | 0 | 6,013 | -0.2 |
30/10/2018 |
32.02
|
100 | 32.02 | 32.02 | 32.02 | 0 | 0 | 0 |
29/10/2018 |
32.02
|
0 | 32.02 | 32.02 | 32.02 | 0 | 0 | 0 |
26/10/2018 |
32.02
|
0 | 32.02 | 32.02 | 32.02 | 0 | 0 | 0 |
25/10/2018 |
32.02
|
1,914 | 32.81 | 32.81 | 31.93 | 0 | 0 | 0 |
24/10/2018 |
32.81
|
3,100 | 32.81 | 32.81 | 32.20 | 0 | 0 | 0 |
23/10/2018 |
32.81
|
5,625 | 32.81 | 32.81 | 32.81 | 0 | 0 | 0 |
22/10/2018 |
32.81
|
200 | 31.67 | 32.81 | 32.81 | 0 | 0 | 0 |
19/10/2018 |
31.67
|
800 | 33.86 | 33.86 | 31.67 | 0 | 0 | 0 |
18/10/2018 |
33.86
|
0 | 33.68 | 33.86 | 33.86 | 0 | 0 | 0 |
17/10/2018 |
33.68
|
1,900 | 33.68 | 33.86 | 33.68 | 0 | 0 | 0 |
16/10/2018 |
33.68
|
300 | 34.56 | 34.56 | 33.68 | 0 | 0 | 0 |
15/10/2018 |
34.56
|
300 | 33.60 | 34.56 | 34.56 | 0 | 0 | 0 |
12/10/2018 |
33.60
|
5,605 | 33.51 | 33.60 | 33.33 | 0 | 0 | 0 |
11/10/2018 |
33.51
|
1,000 | 33.68 | 33.68 | 33.51 | 0 | 0 | 0 |
10/10/2018 |
33.68
|
310 | 33.86 | 33.86 | 33.68 | 0 | 10 | -0.0 |
09/10/2018 |
33.86
|
0 | 33.86 | 33.86 | 33.86 | 0 | 0 | 0 |
08/10/2018 |
33.86
|
0 | 33.86 | 33.86 | 33.86 | 0 | 0 | 0 |
05/10/2018 |
33.86
|
200 | 33.68 | 33.86 | 33.86 | 0 | 0 | 0 |
04/10/2018 |
33.68
|
1,510 | 34.12 | 34.12 | 33.68 | 300 | 0 | 0.0 |
03/10/2018 |
34.12
|
15 | 34.12 | 34.12 | 34.12 | 0 | 0 | 0 |
02/10/2018 |
34.12
|
710 | 34.12 | 34.12 | 34.12 | 200 | 0 | 0.0 |
01/10/2018 |
34.12
|
500 | 34.12 | 34.12 | 34.12 | 0 | 0 | 0 |
28/09/2018 |
34.12
|
3,230 | 33.42 | 34.12 | 33.68 | 0 | 0 | 0 |
27/09/2018 |
33.42
|
60 | 33.33 | 33.42 | 33.42 | 0 | 0 | 0 |
26/09/2018 |
33.33
|
600 | 34.12 | 34.12 | 33.33 | 0 | 600 | -0.0 |
25/09/2018 |
34.12
|
1,880 | 34.12 | 34.12 | 33.68 | 0 | 200 | -0.0 |
24/09/2018 |
34.12
|
1,000 | 34.12 | 34.56 | 34.12 | 0 | 100 | -0.0 |
21/09/2018 |
34.12
|
3,610 | 34.12 | 34.12 | 33.77 | 0 | 0 | 0 |
20/09/2018 |
34.12
|
800 | 33.95 | 34.56 | 34.12 | 0 | 200 | -0.0 |
19/09/2018 |
33.95
|
2,500 | 33.95 | 34.12 | 30.62 | 0 | 0 | 0 |
18/09/2018 |
33.95
|
4,020 | 33.77 | 33.95 | 33.25 | 20 | 1,000 | -0.0 |
17/09/2018 |
33.77
|
0 | 33.77 | 33.77 | 33.77 | 0 | 0 | 0 |
14/09/2018 |
33.77
|
5,420 | 33.77 | 33.77 | 33.68 | 0 | 20 | -0.0 |
13/09/2018 |
33.77
|
0 | 33.77 | 33.77 | 33.77 | 0 | 0 | 0 |
12/09/2018 |
33.77
|
780 | 33.77 | 33.77 | 33.77 | 0 | 0 | 0 |
11/09/2018 |
33.77
|
2,900 | 33.77 | 33.77 | 33.68 | 0 | 0 | 0 |
10/09/2018 |
33.77
|
0 | 33.68 | 33.77 | 33.77 | 0 | 0 | 0 |
07/09/2018 |
33.68
|
3,800 | 33.42 | 34.03 | 33.51 | 0 | 0 | 0 |
06/09/2018 |
33.42
|
200 | 33.68 | 33.68 | 33.42 | 0 | 0 | 0 |
05/09/2018 |
33.68
|
1,400 | 33.68 | 33.68 | 33.68 | 0 | 0 | 0 |
04/09/2018 |
33.68
|
0 | 33.68 | 33.68 | 33.68 | 0 | 0 | 0 |
31/08/2018 |
33.68
|
1,780 | 33.68 | 33.68 | 33.68 | 0 | 1,500 | -0.1 |
30/08/2018 |
33.68
|
1,000 | 33.68 | 33.68 | 33.68 | 0 | 0 | 0 |
29/08/2018 |
33.68
|
500 | 34.12 | 34.12 | 33.68 | 0 | 0 | 0 |
28/08/2018 |
34.12
|
3,240 | 34.12 | 34.56 | 34.12 | 0 | 0 | 0 |
27/08/2018 |
34.12
|
2,700 | 33.25 | 36.66 | 34.12 | 0 | 0 | 0 |
24/08/2018 |
33.25
|
4,000 | 32.90 | 33.25 | 32.81 | 0 | 0 | 0 |
23/08/2018 |
32.90
|
2,950 | 32.46 | 32.90 | 32.81 | 0 | 250 | -0.0 |
22/08/2018 |
32.46
|
3,410 | 32.37 | 32.46 | 32.37 | 0 | 0 | 0 |
21/08/2018 |
32.37
|
5,500 | 32.20 | 32.37 | 32.02 | 0 | 0 | 0 |
20/08/2018 |
32.20
|
6,900 | 32.37 | 32.37 | 31.93 | 100 | 0 | 0.0 |
17/08/2018 |
32.37
|
100 | 32.11 | 32.37 | 32.37 | 0 | 0 | 0 |
16/08/2018 |
32.11
|
0 | 32.11 | 32.11 | 32.11 | 0 | 0 | 0 |
15/08/2018 |
32.11
|
0 | 32.63 | 32.11 | 32.11 | 0 | 0 | 0 |
14/08/2018 |
32.63
|
900 | 32.37 | 32.63 | 31.93 | 0 | 0 | 0 |
13/08/2018 |
32.37
|
1,800 | 32.02 | 32.37 | 32.37 | 0 | 0 | 0 |
10/08/2018 |
32.02
|
1,600 | 31.93 | 32.02 | 31.67 | 0 | 1,100 | -0.0 |
09/08/2018 |
31.93
|
7,510 | 32.81 | 32.81 | 31.93 | 0 | 0 | 0 |