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) |
0.10 | 0.18% | 152,000 | -36,600 | -2.0 |
54.80
55.50
55.20
|
2 tháng
(2024-07-22) |
-1.80 | -3.16% | 371,900 | -81,699 | -4.5 |
54.30
57
55.20
|
3 tháng
(2024-06-24) |
-2.20 | -3.83% | 638,200 | -84,499 | -4.7 |
54.30
58.40
55.20
|
6 tháng
(2024-03-25) |
-1.70 | -2.99% | 1,392,200 | -145,994 | -8.1 |
54.30
58.40
55.20
|
12 tháng
(2023-09-26) |
5.47 | 11% | 3,705,200 | -265,894 | -14.6 |
48.52
58.40
55.20
|
24 tháng
(2022-10-03) |
11.07 | 25.09% | 7,944,300 | -583,167 | -32.4 |
41.77
58.40
55.20
|
36 tháng
(2021-10-06) |
18.43 | 50.12% | 11,035,400 | -292,334 | -18.1 |
36.77
58.40
55.20
|
60 tháng
(2019-10-17) |
12.49 | 29.23% | 17,941,890 | -671,565 | -34.7 |
32.52
58.40
55.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2018 |
36.20
|
2,650 | 36.13 | 36.46 | 36.20 | 1,000 | 0 | 0.1 |
18/09/2018 |
36.13
|
5,140 | 36.13 | 36.71 | 36.00 | 4,000 | 0 | 0.2 |
17/09/2018 |
36.13
|
1,230 | 36.46 | 36.46 | 36.00 | 0 | 0 | 0 |
14/09/2018 |
36.46
|
580 | 36.20 | 36.46 | 36.13 | 40 | 0 | 0.0 |
13/09/2018 |
36.20
|
150 | 36.13 | 36.65 | 36.13 | 0 | 0 | 0 |
12/09/2018 |
36.13
|
450 | 36.13 | 36.71 | 36.13 | 0 | 200 | -0.0 |
11/09/2018 |
36.13
|
2,610 | 35.68 | 36.13 | 35.81 | 1,950 | 0 | 0.1 |
10/09/2018 |
35.68
|
1,870 | 35.49 | 35.81 | 35.49 | 0 | 0 | 0 |
07/09/2018 |
35.49
|
1,430 | 35.36 | 35.62 | 35.49 | 0 | 0 | 0 |
06/09/2018 |
35.36
|
1,370 | 35.36 | 35.49 | 35.36 | 0 | 0 | 0 |
05/09/2018 |
35.36
|
2,880 | 35.36 | 36.13 | 35.36 | 0 | 0 | 0 |
04/09/2018 |
35.36
|
630 | 35.36 | 36.00 | 35.36 | 0 | 0 | 0 |
31/08/2018 |
35.36
|
1,980 | 35.17 | 35.36 | 35.17 | 680 | 0 | 0.0 |
30/08/2018 |
35.17
|
4,230 | 35.42 | 35.49 | 34.91 | 2,010 | 0 | 0.1 |
29/08/2018 |
35.42
|
1,120 | 35.55 | 35.62 | 35.29 | 0 | 0 | 0 |
28/08/2018 |
35.55
|
30 | 34.97 | 35.62 | 35.55 | 0 | 0 | 0 |
27/08/2018 |
34.97
|
680 | 34.91 | 35.81 | 34.97 | 20 | 0 | 0.0 |
24/08/2018 |
34.91
|
2,370 | 35.17 | 35.23 | 34.91 | 0 | 0 | 0 |
23/08/2018 |
35.17
|
3,050 | 34.71 | 35.17 | 34.71 | 0 | 0 | 0 |
22/08/2018 |
34.71
|
7,550 | 34.84 | 34.91 | 34.58 | 7,090 | 4,780 | 0.1 |
21/08/2018 |
34.84
|
760 | 34.26 | 34.84 | 34.84 | 0 | 0 | 0 |
20/08/2018 |
34.26
|
8,360 | 34.33 | 34.39 | 34.26 | 500 | 0 | 0.0 |
17/08/2018 |
34.33
|
8,250 | 34.84 | 34.84 | 34.20 | 500 | 0 | 0.0 |
16/08/2018 |
34.84
|
7,250 | 34.52 | 34.84 | 34.20 | 1,500 | 0 | 0.1 |
15/08/2018 |
34.52
|
12,830 | 35.10 | 35.10 | 34.52 | 2,500 | 0 | 0.1 |
14/08/2018 |
35.10
|
3,800 | 34.46 | 35.17 | 34.52 | 0 | 0 | 0 |
13/08/2018 |
34.46
|
2,220 | 34.39 | 34.58 | 34.46 | 500 | 0 | 0.0 |
10/08/2018 |
34.39
|
7,760 | 34.65 | 34.65 | 34.39 | 3,000 | 2,000 | 0.1 |
09/08/2018 |
34.65
|
6,070 | 34.84 | 34.84 | 34.65 | 1,450 | 690 | 0.0 |
08/08/2018 |
34.84
|
4,940 | 34.84 | 35.17 | 34.84 | 510 | 900 | -0.0 |
07/08/2018 |
34.84
|
4,200 | 34.84 | 35.49 | 34.84 | 1,700 | 200 | 0.1 |
06/08/2018 |
34.84
|
1,300 | 35.36 | 35.36 | 34.84 | 500 | 0 | 0.0 |
03/08/2018 |
35.36
|
3,200 | 34.84 | 35.36 | 34.52 | 0 | 0 | 0 |
02/08/2018 |
34.84
|
1,510 | 34.65 | 34.84 | 34.52 | 950 | 0 | 0.1 |
01/08/2018 |
34.65
|
410 | 34.84 | 34.84 | 34.52 | 0 | 0 | 0 |
31/07/2018 |
34.84
|
1,980 | 34.84 | 35.10 | 34.52 | 500 | 300 | 0.0 |
30/07/2018 |
34.84
|
4,080 | 34.52 | 35.17 | 33.87 | 0 | 40 | -0.0 |
27/07/2018 |
34.52
|
5,330 | 34.52 | 34.52 | 34.33 | 4,780 | 30 | 0.3 |
26/07/2018 |
34.52
|
2,770 | 34.84 | 34.84 | 34.20 | 0 | 970 | -0.1 |
25/07/2018 |
34.84
|
1,070 | 34.84 | 34.84 | 34.52 | 0 | 0 | 0 |
24/07/2018 |
34.84
|
700 | 35.17 | 35.17 | 34.26 | 0 | 0 | 0 |
23/07/2018 |
35.17
|
15,370 | 34.84 | 35.17 | 34.20 | 0 | 15,110 | -0.8 |
20/07/2018 |
34.84
|
10,920 | 34.71 | 35.49 | 34.71 | 0 | 0 | 0 |
19/07/2018 |
34.71
|
2,130 | 34.58 | 34.71 | 34.20 | 0 | 0 | 0 |
18/07/2018 |
34.58
|
1,580 | 34.46 | 34.58 | 34.20 | 0 | 520 | -0.0 |
17/07/2018 |
34.46
|
3,580 | 34.52 | 34.52 | 33.55 | 0 | 0 | 0 |
16/07/2018 |
34.52
|
3,240 | 34.13 | 34.58 | 34.13 | 0 | 100 | -0.0 |
13/07/2018 |
34.13
|
390 | 33.94 | 34.13 | 34.07 | 0 | 0 | 0 |
12/07/2018 |
33.94
|
2,480 | 34.07 | 34.58 | 33.94 | 1,000 | 890 | 0.0 |
11/07/2018 |
34.07
|
1,550 | 33.94 | 34.71 | 34.07 | 0 | 0 | 0 |
10/07/2018 |
33.94
|
1,730 | 34.46 | 34.78 | 33.94 | 0 | 490 | -0.0 |
09/07/2018 |
34.46
|
1,530 | 34.39 | 35.75 | 34.46 | 0 | 0 | 0 |
06/07/2018 |
34.39
|
3,840 | 34.52 | 34.52 | 33.55 | 0 | 210 | -0.0 |
05/07/2018 |
34.52
|
3,380 | 35.17 | 35.17 | 34.52 | 1,260 | 0 | 0.1 |
04/07/2018 |
35.17
|
6,440 | 35.17 | 35.42 | 35.17 | 2,940 | 0 | 0.2 |
03/07/2018 |
35.17
|
4,120 | 35.17 | 35.62 | 35.10 | 2,100 | 700 | 0.1 |
02/07/2018 |
35.17
|
11,240 | 35.88 | 35.88 | 34.84 | 3,370 | 4,710 | -0.1 |
29/06/2018 |
35.88
|
5,110 | 36.13 | 36.13 | 35.55 | 1,470 | 2,000 | -0.0 |
28/06/2018 |
36.13
|
8,320 | 36.13 | 36.65 | 36.13 | 3,410 | 2,890 | 0.0 |
27/06/2018 |
36.13
|
11,830 | 36.20 | 36.78 | 36.13 | 4,000 | 0 | 0.2 |
26/06/2018 |
36.20
|
2,010 | 36.46 | 36.46 | 36.20 | 1,990 | 0 | 0.1 |
25/06/2018 |
36.46
|
0 | 36.46 | 36.46 | 36.46 | 0 | 0 | 0 |
22/06/2018 |
36.46
|
750 | 36.46 | 36.46 | 36.20 | 600 | 0 | 0.0 |
21/06/2018 |
36.46
|
4,100 | 36.13 | 36.46 | 36.13 | 0 | 0 | 0 |
20/06/2018 |
36.13
|
14,250 | 36.39 | 36.39 | 36.13 | 7,000 | 6,600 | 0.0 |
19/06/2018 |
36.39
|
5,230 | 36.33 | 36.58 | 36.13 | 4,000 | 1,100 | 0.2 |
18/06/2018 |
36.33
|
5,920 | 36.46 | 36.78 | 36.33 | 4,250 | 0 | 0.2 |
15/06/2018 |
36.46
|
1,430 | 36.58 | 36.65 | 36.39 | 1,090 | 0 | 0.1 |
14/06/2018 |
36.58
|
340 | 36.20 | 36.58 | 36.33 | 120 | 0 | 0.0 |
13/06/2018 |
36.20
|
670 | 36.46 | 36.46 | 35.94 | 540 | 0 | 0.0 |
12/06/2018 |
36.46
|
6,160 | 36.58 | 36.58 | 36.13 | 700 | 0 | 0.0 |
11/06/2018 |
36.58
|
3,370 | 36.46 | 36.65 | 36.13 | 2,000 | 10 | 0.1 |
08/06/2018 |
36.46
|
3,680 | 36.46 | 36.78 | 36.46 | 1,400 | 0 | 0.1 |
07/06/2018 |
36.46
|
420 | 36.78 | 36.78 | 36.46 | 0 | 0 | 0 |
06/06/2018 |
36.78
|
3,230 | 35.94 | 36.78 | 35.94 | 0 | 0 | 0 |
05/06/2018 |
35.94
|
4,020 | 36.13 | 36.46 | 35.94 | 120 | 0 | 0.0 |
04/06/2018 |
36.13
|
8,850 | 36.00 | 36.78 | 36.13 | 3,600 | 50 | 0.2 |
01/06/2018 |
36.00
|
5,650 | 35.88 | 36.46 | 35.94 | 3,400 | 0 | 0.2 |
31/05/2018 |
35.88
|
330 | 36.46 | 36.46 | 35.88 | 50 | 0 | 0.0 |
30/05/2018 |
36.46
|
2,050 | 36.13 | 36.46 | 36.13 | 40 | 0 | 0.0 |
29/05/2018 |
36.13
|
7,350 | 35.49 | 36.13 | 34.84 | 0 | 0 | 0 |
28/05/2018 |
35.49
|
9,930 | 36.65 | 36.65 | 35.49 | 650 | 0 | 0.0 |
25/05/2018 |
36.65
|
330 | 36.78 | 36.78 | 36.46 | 0 | 0 | 0 |
24/05/2018 |
36.78
|
1,400 | 36.71 | 36.91 | 36.78 | 0 | 0 | 0 |
23/05/2018 |
36.71
|
910 | 36.65 | 36.78 | 36.65 | 0 | 0 | 0 |
22/05/2018 |
36.65
|
1,180 | 36.97 | 37.04 | 36.65 | 0 | 0 | 0 |
21/05/2018 |
36.97
|
650 | 36.78 | 36.97 | 36.65 | 0 | 0 | 0 |
18/05/2018 |
36.78
|
3,520 | 36.78 | 36.78 | 36.52 | 0 | 360 | -0.0 |
17/05/2018 |
36.78
|
1,180 | 36.78 | 36.78 | 36.52 | 0 | 0 | 0 |
16/05/2018 |
36.78
|
270 | 36.84 | 36.84 | 36.46 | 0 | 0 | 0 |
15/05/2018 |
36.84
|
1,340 | 37.10 | 37.10 | 36.46 | 0 | 10 | -0.0 |
14/05/2018 |
37.10
|
2,830 | 36.46 | 37.10 | 36.46 | 0 | 0 | 0 |
11/05/2018 |
36.46
|
810 | 36.46 | 36.78 | 36.46 | 0 | 0 | 0 |
10/05/2018 |
36.46
|
2,360 | 36.71 | 37.42 | 36.46 | 0 | 400 | -0.0 |
09/05/2018 |
36.71
|
740 | 37.29 | 37.29 | 36.71 | 10 | 200 | -0.0 |
08/05/2018 |
37.29
|
5,030 | 37.17 | 37.29 | 36.13 | 0 | 5,000 | -0.3 |
07/05/2018 |
37.17
|
770 | 37.29 | 37.42 | 37.17 | 100 | 0 | 0.0 |
04/05/2018 |
37.29
|
1,040 | 37.04 | 38.00 | 37.29 | 0 | 0 | 0 |
03/05/2018 |
37.04
|
2,030 | 37.10 | 37.10 | 36.20 | 0 | 0 | 0 |
02/05/2018 |
37.10
|
6,570 | 36.78 | 37.10 | 36.78 | 0 | 2,000 | -0.1 |