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) |
-2 | -13.33% | 10,300 | 0 | 0 |
12
21
12
|
2 tháng
(2024-09-13) |
-6.80 | -34.34% | 22,200 | 0 | 0 |
12
21
12
|
3 tháng
(2024-08-14) |
-6.80 | -34.34% | 25,700 | 0 | 0 |
12
21
12
|
6 tháng
(2024-05-16) |
-0.40 | -2.99% | 136,700 | 4,800 | 0.1 |
11.20
21
12
|
12 tháng
(2023-11-20) |
1.80 | 16.07% | 185,387 | 5,000 | 0.1 |
7.60
21
12
|
24 tháng
(2022-11-23) |
-3 | -18.75% | 216,290 | 5,000 | 0.1 |
7.60
21
12
|
36 tháng
(2021-11-29) |
-20.60 | -61.31% | 888,595 | 5,000 | 0.1 |
7.60
34.90
12
|
60 tháng
(2019-12-09) |
-8.60 | -39.81% | 893,895 | 5,000 | 0.1 |
7.60
36.90
12
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/11/2018 |
40.10
|
25,900 | 40.70 | 41.30 | 40 | 0 | 0 | 0 |
08/11/2018 |
40.70
|
27,900 | 42.50 | 42.90 | 40 | 0 | 0 | 0 |
07/11/2018 |
42.20
|
24,100 | 40.60 | 42.30 | 40.60 | 0 | 0 | 0 |
06/11/2018 |
40.50
|
13,200 | 39.80 | 40.50 | 39.80 | 0 | 0 | 0 |
05/11/2018 |
39.80
|
17,600 | 39.40 | 40.50 | 39.40 | 0 | 0 | 0 |
02/11/2018 |
39.40
|
34,200 | 37.70 | 39.50 | 37.70 | 0 | 6,700 | -0.3 |
01/11/2018 |
37.60
|
9,600 | 37.80 | 37.80 | 37.60 | 0 | 0 | 0 |
31/10/2018 |
37.80
|
11,300 | 37.40 | 37.80 | 37.40 | 0 | 0 | 0 |
30/10/2018 |
37.20
|
14,600 | 37.20 | 37.40 | 37.20 | 0 | 0 | 0 |
29/10/2018 |
37.30
|
16,800 | 37.90 | 37.90 | 37.30 | 0 | 0 | 0 |
26/10/2018 |
37.90
|
14,900 | 37.60 | 38 | 37.30 | 0 | 0 | 0 |
25/10/2018 |
37.60
|
14,400 | 37.50 | 37.60 | 37.10 | 0 | 0 | 0 |
24/10/2018 |
37.70
|
15,100 | 37.60 | 37.70 | 37.30 | 0 | 0 | 0 |
23/10/2018 |
37.50
|
14,800 | 37.50 | 38.10 | 37.50 | 0 | 2,000 | -0.1 |
22/10/2018 |
38.10
|
15,800 | 37 | 38.10 | 37 | 0 | 0 | 0 |
19/10/2018 |
36.90
|
18,400 | 36.70 | 36.90 | 36.70 | 0 | 0 | 0 |
18/10/2018 |
36.80
|
32,400 | 36.50 | 36.80 | 36.30 | 0 | 0 | 0 |
17/10/2018 |
36.60
|
39,000 | 36.60 | 37 | 36.60 | 0 | 0 | 0 |
16/10/2018 |
36.50
|
13,300 | 36 | 36.80 | 36 | 0 | 0 | 0 |
15/10/2018 |
35.90
|
13,600 | 35.90 | 35.90 | 35.70 | 0 | 0 | 0 |
12/10/2018 |
35.80
|
13,100 | 35.20 | 35.80 | 35.10 | 0 | 0 | 0 |
11/10/2018 |
35.10
|
11,000 | 35.60 | 35.60 | 34.80 | 0 | 0 | 0 |
10/10/2018 |
35.70
|
6,100 | 35.60 | 35.70 | 35.30 | 0 | 0 | 0 |
09/10/2018 |
35.60
|
23,700 | 35.70 | 35.80 | 35.50 | 0 | 0 | 0 |
08/10/2018 |
35.70
|
4,400 | 35.80 | 35.80 | 35.50 | 0 | 0 | 0 |
05/10/2018 |
35.90
|
3,500 | 36.10 | 36.20 | 35.90 | 0 | 0 | 0 |
04/10/2018 |
36.20
|
3,400 | 36.30 | 36.30 | 36.20 | 0 | 0 | 0 |
03/10/2018 |
36.40
|
3,800 | 36.50 | 36.50 | 36.30 | 0 | 0 | 0 |
02/10/2018 |
36.50
|
4,100 | 37 | 37 | 36.40 | 0 | 0 | 0 |
01/10/2018 |
37.20
|
4,300 | 37.80 | 37.80 | 37 | 0 | 0 | 0 |
28/09/2018 |
37.70
|
4,200 | 37.40 | 37.70 | 37.20 | 0 | 0 | 0 |
27/09/2018 |
37.70
|
4,200 | 37.40 | 37.70 | 37.10 | 0 | 0 | 0 |
26/09/2018 |
37.40
|
4,200 | 37.20 | 37.40 | 37.20 | 0 | 0 | 0 |
25/09/2018 |
37.20
|
4,200 | 37 | 37.20 | 37 | 0 | 0 | 0 |
24/09/2018 |
37.10
|
4,500 | 37.20 | 37.50 | 37.10 | 0 | 0 | 0 |
21/09/2018 |
37.10
|
6,400 | 36.80 | 37.50 | 36.80 | 0 | 0 | 0 |
20/09/2018 |
37.10
|
4,600 | 37.10 | 37.10 | 37 | 0 | 0 | 0 |
19/09/2018 |
37.10
|
5,100 | 37.20 | 37.20 | 37 | 0 | 0 | 0 |
18/09/2018 |
37.10
|
4,000 | 37.20 | 37.30 | 37 | 0 | 0 | 0 |
17/09/2018 |
37.30
|
5,200 | 37.30 | 37.30 | 37.10 | 0 | 0 | 0 |
14/09/2018 |
37.40
|
4,800 | 37.20 | 37.40 | 37.10 | 0 | 0 | 0 |
13/09/2018 |
37.30
|
4,800 | 37.10 | 37.30 | 37.10 | 0 | 0 | 0 |
12/09/2018 |
37
|
4,400 | 37 | 37.20 | 37 | 0 | 0 | 0 |
11/09/2018 |
36.90
|
6,100 | 36.50 | 36.90 | 36.50 | 0 | 0 | 0 |
10/09/2018 |
36.50
|
5,100 | 36.70 | 36.80 | 36.50 | 0 | 0 | 0 |
07/09/2018 |
36.70
|
6,100 | 36.30 | 36.70 | 36.30 | 0 | 0 | 0 |
06/09/2018 |
36.30
|
5,300 | 36.10 | 36.30 | 35.80 | 0 | 0 | 0 |
05/09/2018 |
36.10
|
4,800 | 36.30 | 36.30 | 36.10 | 0 | 0 | 0 |
04/09/2018 |
36.50
|
5,000 | 37 | 37 | 36.50 | 0 | 0 | 0 |
31/08/2018 |
37.20
|
5,400 | 37.50 | 37.50 | 37 | 0 | 0 | 0 |
30/08/2018 |
37.50
|
5,100 | 37.70 | 37.80 | 37.50 | 0 | 0 | 0 |
29/08/2018 |
37.80
|
5,000 | 38 | 38 | 37.60 | 0 | 0 | 0 |
28/08/2018 |
38.10
|
5,500 | 37.80 | 38.20 | 37.80 | 0 | 0 | 0 |
27/08/2018 |
37.90
|
5,300 | 37.80 | 38.10 | 37.70 | 0 | 0 | 0 |
24/08/2018 |
37.80
|
13,200 | 38 | 38 | 37.60 | 0 | 1,400 | -0.1 |
23/08/2018 |
38.10
|
5,500 | 38.40 | 38.50 | 38.10 | 0 | 0 | 0 |
22/08/2018 |
38.50
|
6,400 | 38.30 | 38.70 | 38.30 | 0 | 0 | 0 |
21/08/2018 |
38.30
|
6,100 | 38.10 | 38.50 | 38.10 | 0 | 0 | 0 |
20/08/2018 |
38.10
|
6,400 | 38.50 | 38.60 | 38.10 | 0 | 0 | 0 |
17/08/2018 |
38.50
|
6,200 | 38.10 | 38.50 | 38.10 | 0 | 0 | 0 |
16/08/2018 |
38.10
|
5,300 | 38.10 | 38.10 | 37.80 | 0 | 0 | 0 |
15/08/2018 |
38.50
|
5,800 | 39.20 | 39.20 | 38.50 | 0 | 1,400 | -0.1 |
14/08/2018 |
39.20
|
6,100 | 39 | 39.20 | 38.60 | 0 | 300 | -0.0 |
13/08/2018 |
39.20
|
6,200 | 38.90 | 39.20 | 38.90 | 0 | 0 | 0 |
10/08/2018 |
38.90
|
6,500 | 39.30 | 39.50 | 38.70 | 0 | 0 | 0 |
09/08/2018 |
39.40
|
6,200 | 39.10 | 39.40 | 38.50 | 0 | 0 | 0 |
08/08/2018 |
39.20
|
6,500 | 39.10 | 39.20 | 37.50 | 0 | 0 | 0 |
07/08/2018 |
39.10
|
6,300 | 39.30 | 39.30 | 38.80 | 0 | 0 | 0 |
06/08/2018 |
39.50
|
6,500 | 40.30 | 40.30 | 39.30 | 0 | 1,400 | -0.1 |
03/08/2018 |
40.40
|
8,100 | 40.20 | 40.40 | 40.20 | 0 | 0 | 0 |
02/08/2018 |
40.20
|
6,200 | 44.50 | 44.50 | 40.20 | 0 | 1,600 | -0.1 |
01/08/2018 |
44.60
|
8,100 | 44.90 | 45 | 44.60 | 0 | 0 | 0 |
31/07/2018 |
44.70
|
8,100 | 44.90 | 45 | 45.20 | 0 | 0 | 0 |
30/07/2018 |
44.90
|
8,000 | 44.80 | 45.10 | 44.80 | 200 | 0 | 0.0 |
27/07/2018 |
44.70
|
8,300 | 44 | 44.70 | 44 | 500 | 1,500 | -0.0 |
26/07/2018 |
44
|
6,700 | 43.40 | 46 | 43.20 | 700 | 0 | 0.0 |
25/07/2018 |
43.50
|
6,500 | 47 | 47 | 43 | 0 | 400 | -0.0 |
24/07/2018 |
47
|
6,500 | 46.50 | 48 | 46.40 | 1,300 | 0 | 0.1 |
23/07/2018 |
46.50
|
7,800 | 42.50 | 46.50 | 42.40 | 2,000 | 0 | 0.1 |
20/07/2018 |
42.50
|
6,100 | 40.80 | 42.50 | 40.80 | 1,600 | 0 | 0.1 |
19/07/2018 |
40.70
|
8,200 | 40.80 | 40.90 | 40.70 | 0 | 0 | 0 |
18/07/2018 |
40.70
|
6,500 | 37 | 40.70 | 37 | 1,000 | 0 | 0.0 |
17/07/2018 |
37
|
5,900 | 33.70 | 37 | 33.40 | 1,200 | 0 | 0.0 |
16/07/2018 |
33.80
|
5,200 | 32.80 | 34.10 | 32.80 | 4,700 | 0 | 0.2 |
13/07/2018 |
33.70
|
8,000 | 33.40 | 33.70 | 33.30 | 3,700 | 0 | 0.1 |
12/07/2018 |
33.40
|
7,400 | 33.30 | 33.40 | 33 | 0 | 0 | 0 |
11/07/2018 |
33.60
|
6,300 | 33.60 | 33.70 | 33.60 | 0 | 0 | 0 |
10/07/2018 |
34.10
|
9,200 | 34.10 | 34.40 | 34 | 0 | 0 | 0 |
09/07/2018 |
34.10
|
9,100 | 34 | 34.30 | 34 | 0 | 0 | 0 |
06/07/2018 |
34
|
9,100 | 33.80 | 34.10 | 33.60 | 0 | 0 | 0 |
05/07/2018 |
34
|
7,800 | 34.30 | 34.40 | 34 | 0 | 0 | 0 |
04/07/2018 |
34.30
|
8,100 | 34.10 | 34.40 | 33.80 | 0 | 0 | 0 |
03/07/2018 |
34.30
|
8,400 | 34.50 | 34.60 | 34.30 | 0 | 0 | 0 |
02/07/2018 |
34.60
|
8,400 | 35 | 35 | 34.30 | 0 | 0 | 0 |
29/06/2018 |
35
|
8,200 | 34.90 | 35 | 34.60 | 0 | 0 | 0 |
28/06/2018 |
34.90
|
9,400 | 35.20 | 35.30 | 34.80 | 0 | 0 | 0 |
27/06/2018 |
35.30
|
8,400 | 35.60 | 35.80 | 35.30 | 0 | 0 | 0 |
26/06/2018 |
35.70
|
9,000 | 35.80 | 35.90 | 35.50 | 0 | 0 | 0 |
25/06/2018 |
36.20
|
9,500 | 36.20 | 36.40 | 36.10 | 0 | 0 | 0 |
22/06/2018 |
36.10
|
8,300 | 35.60 | 36.10 | 35.50 | 0 | 0 | 0 |