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) |
-3.98 | -11.71% | 98,500 | 0 | 0 |
29.30
33.98
30
|
2 tháng
(2024-09-16) |
-1.43 | -4.55% | 118,200 | 0 | 0 |
29.30
33.98
30
|
3 tháng
(2024-08-15) |
-1.05 | -3.39% | 120,600 | 0 | 0 |
29.30
33.98
30
|
6 tháng
(2024-05-17) |
-2.18 | -6.79% | 161,100 | -1,600 | -0.1 |
28.13
33.98
30
|
12 tháng
(2023-11-20) |
-0.30 | -0.98% | 263,700 | -1,600 | -0.1 |
28.13
34.83
30
|
24 tháng
(2022-11-24) |
-9.47 | -24% | 441,329 | -1,600 | -0.1 |
28.13
68.77
30
|
36 tháng
(2021-11-29) |
-8.45 | -21.97% | 636,033 | -22,900 | -1.0 |
28.13
68.77
30
|
60 tháng
(2019-12-10) |
-9.12 | -23.31% | 1,299,622 | -159,800 | -6.0 |
22.49
68.77
30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/04/2019 |
36.21
|
2,900 | 36.71 | 36.71 | 33.44 | 2,900 | 0 | 0.1 |
09/04/2019 |
36.71
|
0 | 36.71 | 36.71 | 36.71 | 0 | 0 | 0 |
08/04/2019 |
36.71
|
100 | 36.14 | 36.71 | 36.71 | 0 | 0 | 0 |
05/04/2019 |
36.14
|
0 | 36.14 | 36.14 | 36.14 | 0 | 0 | 0 |
04/04/2019 |
36.14
|
100 | 33.44 | 36.14 | 36.14 | 0 | 0 | 0 |
03/04/2019 |
33.44
|
300 | 35.43 | 35.43 | 33.37 | 100 | 0 | 0.0 |
02/04/2019 |
35.43
|
1,600 | 33.37 | 35.43 | 34.08 | 0 | 0 | 0 |
01/04/2019 |
33.37
|
0 | 33.37 | 33.37 | 33.37 | 0 | 0 | 0 |
29/03/2019 |
33.37
|
800 | 34.01 | 34.01 | 32.73 | 200 | 0 | 0.0 |
28/03/2019 |
34.01
|
0 | 34.01 | 34.01 | 34.01 | 0 | 0 | 0 |
27/03/2019 |
34.01
|
600 | 33.23 | 34.01 | 33.37 | 0 | 0 | 0 |
26/03/2019 |
33.23
|
3,100 | 33.30 | 33.30 | 32.73 | 1,900 | 0 | 0.1 |
25/03/2019 |
33.30
|
300 | 33.02 | 33.37 | 33.30 | 0 | 0 | 0 |
22/03/2019 |
33.02
|
200 | 34.15 | 34.15 | 33.02 | 0 | 0 | 0 |
21/03/2019 |
34.15
|
400 | 33.02 | 34.15 | 32.73 | 0 | 0 | 0 |
20/03/2019 |
33.02
|
1,600 | 33.73 | 33.73 | 33.02 | 0 | 0 | 0 |
19/03/2019 |
33.73
|
1,000 | 32.95 | 33.73 | 33.73 | 0 | 0 | 0 |
18/03/2019 |
32.95
|
2,200 | 33.66 | 33.66 | 32.95 | 700 | 1,200 | -0.0 |
15/03/2019 |
33.66
|
400 | 33.37 | 33.66 | 32.73 | 0 | 0 | 0 |
14/03/2019 |
33.37
|
900 | 34.72 | 34.72 | 32.80 | 100 | 0 | 0.0 |
13/03/2019 |
34.72
|
1,600 | 36.21 | 36.21 | 32.59 | 100 | 0 | 0.0 |
12/03/2019 |
36.21
|
200 | 36.57 | 36.57 | 36.21 | 0 | 0 | 0 |
11/03/2019 |
36.57
|
0 | 36.57 | 36.57 | 36.57 | 0 | 0 | 0 |
08/03/2019 |
36.57
|
1,300 | 37.56 | 37.56 | 34.79 | 1,200 | 0 | 0.1 |
07/03/2019 |
37.56
|
100 | 37.21 | 37.56 | 37.56 | 0 | 0 | 0 |
06/03/2019 |
37.21
|
0 | 37.21 | 37.21 | 37.21 | 0 | 0 | 0 |
05/03/2019 |
37.21
|
0 | 37.21 | 37.21 | 37.21 | 0 | 0 | 0 |
04/03/2019 |
37.21
|
0 | 37.21 | 37.21 | 37.21 | 0 | 0 | 0 |
01/03/2019 |
37.21
|
0 | 37.21 | 37.21 | 37.21 | 0 | 0 | 0 |
28/02/2019 |
37.21
|
0 | 37.21 | 37.21 | 37.21 | 0 | 0 | 0 |
27/02/2019 |
37.21
|
0 | 37.21 | 37.21 | 37.21 | 0 | 0 | 0 |
26/02/2019 |
37.21
|
0 | 37.21 | 37.21 | 37.21 | 0 | 0 | 0 |
25/02/2019 |
37.21
|
100 | 36.85 | 37.21 | 37.21 | 0 | 0 | 0 |
22/02/2019 |
36.85
|
100 | 35.36 | 36.85 | 36.85 | 0 | 0 | 0 |
21/02/2019 |
35.36
|
0 | 35.36 | 35.36 | 35.36 | 0 | 0 | 0 |
20/02/2019 |
35.36
|
100 | 34.08 | 35.36 | 35.36 | 0 | 0 | 0 |
19/02/2019 |
34.08
|
300 | 33.87 | 34.08 | 34.08 | 0 | 0 | 0 |
18/02/2019 |
33.87
|
1,300 | 37.63 | 37.63 | 33.87 | 0 | 0 | 0 |
15/02/2019 |
37.63
|
0 | 37.63 | 37.63 | 37.63 | 0 | 0 | 0 |
14/02/2019 |
37.63
|
0 | 37.63 | 37.63 | 37.63 | 0 | 0 | 0 |
13/02/2019 |
37.63
|
100 | 34.79 | 37.63 | 37.63 | 0 | 0 | 0 |
12/02/2019 |
34.79
|
0 | 34.79 | 34.79 | 34.79 | 0 | 0 | 0 |
11/02/2019 |
34.79
|
0 | 34.79 | 34.79 | 34.79 | 0 | 0 | 0 |
01/02/2019 |
34.79
|
0 | 34.79 | 34.79 | 34.79 | 0 | 0 | 0 |
31/01/2019 |
34.79
|
100 | 36.92 | 36.92 | 34.79 | 0 | 0 | 0 |
30/01/2019 |
36.92
|
0 | 36.92 | 36.92 | 36.92 | 0 | 0 | 0 |
29/01/2019 |
36.92
|
0 | 36.92 | 36.92 | 36.92 | 0 | 0 | 0 |
28/01/2019 |
36.92
|
300 | 34.37 | 36.92 | 36.92 | 0 | 0 | 0 |
25/01/2019 |
34.37
|
100 | 34.44 | 34.44 | 34.37 | 0 | 0 | 0 |
24/01/2019 |
34.44
|
0 | 34.44 | 34.44 | 34.44 | 0 | 0 | 0 |
23/01/2019 |
34.44
|
0 | 34.44 | 34.44 | 34.44 | 0 | 0 | 0 |
22/01/2019 |
34.44
|
0 | 34.44 | 34.44 | 34.44 | 0 | 0 | 0 |
21/01/2019 |
34.44
|
0 | 34.44 | 34.44 | 34.44 | 0 | 0 | 0 |
18/01/2019 |
34.44
|
0 | 34.44 | 34.44 | 34.44 | 0 | 0 | 0 |
17/01/2019 |
34.44
|
0 | 34.44 | 34.44 | 34.44 | 0 | 0 | 0 |
16/01/2019 |
34.44
|
0 | 34.44 | 34.44 | 34.44 | 0 | 0 | 0 |
15/01/2019 |
34.44
|
200 | 34.08 | 34.44 | 34.44 | 0 | 0 | 0 |
14/01/2019 |
34.08
|
0 | 34.08 | 34.08 | 34.08 | 0 | 0 | 0 |
11/01/2019 |
34.08
|
0 | 34.08 | 34.08 | 34.08 | 0 | 0 | 0 |
10/01/2019 |
34.08
|
100 | 35.50 | 35.50 | 34.08 | 0 | 0 | 0 |
09/01/2019 |
35.50
|
0 | 35.50 | 35.50 | 35.50 | 0 | 0 | 0 |
08/01/2019 |
35.50
|
0 | 35.50 | 35.50 | 35.50 | 0 | 0 | 0 |
07/01/2019 |
35.50
|
0 | 35.50 | 35.50 | 35.50 | 0 | 0 | 0 |
04/01/2019 |
35.50
|
0 | 35.50 | 35.50 | 35.50 | 0 | 0 | 0 |
03/01/2019 |
35.50
|
0 | 35.50 | 35.50 | 35.50 | 0 | 0 | 0 |
02/01/2019 |
35.50
|
0 | 35.50 | 35.50 | 35.50 | 0 | 0 | 0 |
28/12/2018 |
35.50
|
900 | 36.92 | 36.92 | 33.37 | 200 | 500 | -0.0 |
27/12/2018 |
36.92
|
0 | 36.92 | 36.92 | 36.92 | 0 | 0 | 0 |
26/12/2018 |
36.92
|
0 | 36.92 | 36.92 | 36.92 | 0 | 0 | 0 |
25/12/2018 |
36.92
|
500 | 34.79 | 36.92 | 31.95 | 0 | 0 | 0 |
24/12/2018 |
34.79
|
0 | 34.79 | 34.79 | 34.79 | 0 | 0 | 0 |
21/12/2018 |
34.79
|
0 | 34.79 | 34.79 | 34.79 | 0 | 0 | 0 |
20/12/2018 |
34.79
|
0 | 34.79 | 34.79 | 34.79 | 0 | 0 | 0 |
19/12/2018 |
34.79
|
0 | 34.79 | 34.79 | 34.79 | 0 | 0 | 0 |
18/12/2018 |
34.79
|
0 | 34.79 | 34.79 | 34.79 | 0 | 0 | 0 |
17/12/2018 |
34.79
|
0 | 34.79 | 34.79 | 34.79 | 0 | 0 | 0 |
14/12/2018 |
34.79
|
0 | 34.79 | 34.79 | 34.79 | 0 | 0 | 0 |
13/12/2018 |
34.79
|
0 | 34.79 | 34.79 | 34.79 | 0 | 0 | 0 |
12/12/2018 |
34.79
|
0 | 34.79 | 34.79 | 34.79 | 0 | 0 | 0 |
11/12/2018 |
34.79
|
0 | 34.79 | 34.79 | 34.79 | 0 | 0 | 0 |
10/12/2018 |
34.79
|
100 | 34.79 | 34.79 | 34.79 | 0 | 0 | 0 |
07/12/2018 |
34.79
|
0 | 34.79 | 34.79 | 34.79 | 0 | 0 | 0 |
06/12/2018 |
34.79
|
0 | 34.79 | 34.79 | 34.79 | 0 | 0 | 0 |
05/12/2018 |
34.79
|
0 | 34.79 | 34.79 | 34.79 | 0 | 0 | 0 |
04/12/2018 |
34.79
|
0 | 34.79 | 34.79 | 34.79 | 0 | 0 | 0 |
03/12/2018 |
34.79
|
0 | 34.79 | 34.79 | 34.79 | 0 | 0 | 0 |
30/11/2018 |
34.79
|
0 | 34.79 | 34.79 | 34.79 | 0 | 0 | 0 |
29/11/2018 |
34.79
|
0 | 34.79 | 34.79 | 34.79 | 0 | 0 | 0 |
28/11/2018 |
34.79
|
0 | 34.79 | 34.79 | 34.79 | 0 | 0 | 0 |
27/11/2018 |
34.79
|
6,700 | 34.86 | 35.50 | 34.79 | 6,600 | 0 | 0.3 |
26/11/2018 |
34.86
|
100 | 34.79 | 34.86 | 34.86 | 0 | 0 | 0 |
23/11/2018 |
34.79
|
1,700 | 34.79 | 34.86 | 34.79 | 1,500 | 0 | 0.1 |
22/11/2018 |
34.79
|
2,500 | 34.79 | 34.93 | 34.79 | 2,400 | 0 | 0.1 |
21/11/2018 |
34.79
|
2,600 | 34.79 | 34.79 | 34.79 | 2,600 | 0 | 0.1 |
20/11/2018 |
34.79
|
2,000 | 34.44 | 34.79 | 34.79 | 2,000 | 0 | 0.1 |
19/11/2018 |
34.44
|
0 | 34.44 | 34.44 | 34.44 | 0 | 0 | 0 |
16/11/2018 |
34.44
|
100 | 34.44 | 34.44 | 34.44 | 100 | 0 | 0.0 |
15/11/2018 |
34.44
|
1,400 | 34.44 | 34.79 | 34.44 | 1,400 | 0 | 0.1 |
14/11/2018 |
34.44
|
5,400 | 35.50 | 35.50 | 34.44 | 4,000 | 0 | 0.2 |
13/11/2018 |
35.50
|
11,200 | 34.79 | 35.50 | 34.44 | 10,900 | 0 | 0.5 |