Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-28) |
-2.45 | -5.34% | 6,900 | 0 | 0 |
38.30
45.85
43.40
|
2 tháng
(2024-09-26) |
-5.90 | -11.97% | 6,900 | 0 | 0 |
38.30
49.30
43.40
|
3 tháng
(2024-08-27) |
2.30 | 5.60% | 8,500 | 0 | 0 |
38.30
49.30
43.40
|
6 tháng
(2024-05-29) |
-5.55 | -11.34% | 94,600 | 0 | 0 |
38.30
51.20
43.40
|
12 tháng
(2023-12-01) |
-8.60 | -16.54% | 2,466,800 | -392 | -0.0 |
38.30
55
43.40
|
24 tháng
(2022-12-06) |
-7.50 | -14.73% | 3,590,700 | -10,942 | -3.2 |
38.30
61.64
43.40
|
36 tháng
(2021-12-13) |
-12.97 | -23% | 3,742,700 | -14,750 | -12.0 |
38.30
61.64
43.40
|
60 tháng
(2019-12-23) |
2.64 | 6.48% | 4,312,940 | -974,912 | -50.0 |
28.68
76.55
43.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
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 |
05/11/2018 |
35.09
|
20 | 32.81 | 35.09 | 30.62 | 0 | 10 | -0.0 |
02/11/2018 |
32.81
|
10 | 34.30 | 34.30 | 32.81 | 0 | 0 | 0 |
01/11/2018 |
34.30
|
0 | 34.30 | 34.30 | 34.30 | 0 | 0 | 0 |
31/10/2018 |
34.30
|
0 | 34.30 | 34.30 | 34.30 | 0 | 0 | 0 |
30/10/2018 |
34.30
|
30 | 32.81 | 34.30 | 30.57 | 0 | 0 | 0 |
29/10/2018 |
32.81
|
0 | 32.81 | 32.81 | 32.81 | 0 | 0 | 0 |
26/10/2018 |
32.81
|
330 | 32.81 | 32.81 | 32.81 | 0 | 300 | -0.0 |
25/10/2018 |
32.81
|
1,430 | 32.81 | 35.09 | 32.81 | 0 | 540 | -0.0 |
24/10/2018 |
32.81
|
1,100 | 32.81 | 32.81 | 32.81 | 0 | 1,030 | -0.0 |
23/10/2018 |
32.81
|
1,510 | 31.71 | 32.81 | 32.81 | 0 | 0 | 0 |
22/10/2018 |
31.71
|
1,120 | 34.10 | 34.10 | 31.71 | 0 | 170 | -0.0 |
19/10/2018 |
34.10
|
1,400 | 34.10 | 34.10 | 34.10 | 0 | 0 | 0 |
18/10/2018 |
34.10
|
720 | 34.10 | 34.10 | 34.10 | 0 | 0 | 0 |
17/10/2018 |
34.10
|
900 | 34.20 | 34.20 | 32.11 | 0 | 0 | 0 |
16/10/2018 |
34.20
|
3,280 | 34.79 | 34.79 | 32.36 | 0 | 0 | 0 |
15/10/2018 |
34.79
|
200 | 34.79 | 34.79 | 34.79 | 0 | 0 | 0 |
12/10/2018 |
34.79
|
800 | 35.69 | 35.69 | 34.79 | 0 | 0 | 0 |
11/10/2018 |
35.69
|
510 | 34.20 | 35.69 | 35.69 | 0 | 0 | 0 |
10/10/2018 |
34.20
|
700 | 34.20 | 34.20 | 34.20 | 0 | 0 | 0 |
09/10/2018 |
34.20
|
5,290 | 34.79 | 34.79 | 33.30 | 0 | 0 | 0 |
08/10/2018 |
34.79
|
900 | 34.79 | 34.79 | 34.79 | 0 | 0 | 0 |
05/10/2018 |
34.79
|
820 | 34.79 | 34.79 | 34.79 | 0 | 10 | -0.0 |
04/10/2018 |
34.79
|
0 | 34.79 | 34.79 | 34.79 | 0 | 0 | 0 |
03/10/2018 |
34.79
|
460 | 34.79 | 34.79 | 32.41 | 0 | 20 | -0.0 |
02/10/2018 |
34.79
|
3,950 | 34.79 | 34.79 | 32.36 | 0 | 20 | -0.0 |
01/10/2018 |
34.79
|
1,090 | 34.79 | 34.79 | 34.79 | 570 | 0 | 0.0 |
28/09/2018 |
34.79
|
830 | 34.79 | 34.79 | 34.79 | 0 | 30 | -0.0 |
27/09/2018 |
34.79
|
120 | 34.79 | 34.79 | 34.79 | 0 | 20 | -0.0 |
26/09/2018 |
34.79
|
1,970 | 34.79 | 34.79 | 32.81 | 0 | 0 | 0 |
25/09/2018 |
34.79
|
3,050 | 34.79 | 34.79 | 32.36 | 0 | 0 | 0 |
24/09/2018 |
34.79
|
120 | 34.79 | 34.79 | 34.79 | 0 | 20 | -0.0 |
21/09/2018 |
34.79
|
230 | 34.79 | 34.79 | 34.79 | 0 | 30 | -0.0 |
20/09/2018 |
34.79
|
580 | 34.79 | 34.79 | 34.79 | 0 | 0 | 0 |
19/09/2018 |
34.79
|
270 | 34.79 | 34.79 | 34.79 | 0 | 60 | -0.0 |
18/09/2018 |
34.79
|
930 | 34.79 | 34.79 | 34.79 | 0 | 20 | -0.0 |
17/09/2018 |
34.79
|
2,570 | 33.15 | 34.79 | 30.87 | 0 | 20 | -0.0 |
14/09/2018 |
33.15
|
770 | 33.15 | 35.39 | 30.97 | 0 | 0 | 0 |
13/09/2018 |
33.15
|
2,320 | 33.15 | 35.44 | 33.05 | 0 | 0 | 0 |
12/09/2018 |
33.15
|
3,450 | 31.02 | 33.15 | 28.88 | 0 | 0 | 0 |
11/09/2018 |
31.02
|
20 | 31.02 | 33.15 | 31.02 | 0 | 0 | 0 |
10/09/2018 |
31.02
|
6,740 | 33.30 | 35.59 | 31.02 | 0 | 0 | 0 |
07/09/2018 |
33.30
|
10 | 35.79 | 35.79 | 33.30 | 0 | 0 | 0 |
06/09/2018 |
35.79
|
0 | 35.79 | 35.79 | 35.79 | 0 | 0 | 0 |
05/09/2018 |
35.79
|
140 | 35.54 | 35.79 | 33.05 | 0 | 0 | 0 |
04/09/2018 |
35.54
|
120 | 35.54 | 35.54 | 33.05 | 0 | 0 | 0 |
31/08/2018 |
35.54
|
0 | 35.54 | 35.54 | 35.54 | 0 | 0 | 0 |
30/08/2018 |
35.54
|
0 | 35.54 | 35.54 | 35.54 | 0 | 0 | 0 |
29/08/2018 |
35.54
|
90 | 33.25 | 35.54 | 30.97 | 0 | 0 | 0 |
28/08/2018 |
33.25
|
10 | 35.74 | 35.74 | 33.25 | 0 | 0 | 0 |
27/08/2018 |
35.74
|
80 | 35.14 | 35.74 | 35.74 | 0 | 0 | 0 |
24/08/2018 |
35.14
|
0 | 35.14 | 35.14 | 35.14 | 0 | 0 | 0 |
23/08/2018 |
35.14
|
0 | 35.14 | 35.14 | 35.14 | 0 | 0 | 0 |
22/08/2018 |
35.14
|
0 | 35.14 | 35.14 | 35.14 | 0 | 0 | 0 |
21/08/2018 |
35.14
|
100 | 37.78 | 37.78 | 35.14 | 0 | 0 | 0 |
20/08/2018 |
37.78
|
340 | 38.87 | 38.87 | 36.19 | 0 | 0 | 0 |
17/08/2018 |
38.87
|
0 | 38.87 | 38.87 | 38.87 | 0 | 0 | 0 |
16/08/2018 |
38.87
|
10 | 36.33 | 38.87 | 38.87 | 0 | 0 | 0 |
15/08/2018 |
36.33
|
270 | 34.00 | 36.33 | 31.66 | 0 | 0 | 0 |
14/08/2018 |
34.00
|
370 | 34.00 | 34.00 | 34.00 | 0 | 0 | 0 |
13/08/2018 |
34.00
|
0 | 34.00 | 34.00 | 34.00 | 0 | 0 | 0 |
10/08/2018 |
34.00
|
70 | 34.00 | 34.79 | 34.00 | 0 | 0 | 0 |
09/08/2018 |
34.00
|
740 | 34.00 | 34.00 | 31.66 | 0 | 370 | -0.0 |
08/08/2018 |
34.00
|
360 | 34.00 | 34.00 | 33.80 | 0 | 0 | 0 |
07/08/2018 |
34.00
|
130 | 34.00 | 36.33 | 34.00 | 0 | 0 | 0 |
06/08/2018 |
34.00
|
20 | 31.81 | 34.00 | 31.81 | 0 | 0 | 0 |
03/08/2018 |
31.81
|
870 | 33.80 | 36.14 | 31.81 | 0 | 0 | 0 |
02/08/2018 |
33.80
|
80 | 33.80 | 33.80 | 31.81 | 0 | 0 | 0 |
01/08/2018 |
33.80
|
3,050 | 34.79 | 34.79 | 32.36 | 0 | 0 | 0 |
31/07/2018 |
34.79
|
10 | 34.79 | 34.79 | 34.79 | 0 | 0 | 0 |
30/07/2018 |
34.79
|
60 | 34.00 | 34.79 | 34.00 | 0 | 0 | 0 |
27/07/2018 |
34.00
|
20 | 34.00 | 35.54 | 34.00 | 0 | 0 | 0 |
26/07/2018 |
34.00
|
1,760 | 31.81 | 34.00 | 31.81 | 0 | 190 | -0.0 |
25/07/2018 |
31.81
|
0 | 31.81 | 31.81 | 31.81 | 0 | 0 | 0 |
24/07/2018 |
31.81
|
1,100 | 31.81 | 31.81 | 31.81 | 0 | 750 | -0.0 |
23/07/2018 |
31.81
|
0 | 31.81 | 31.81 | 31.81 | 0 | 0 | 0 |
20/07/2018 |
31.81
|
480 | 31.81 | 31.81 | 31.81 | 0 | 0 | 0 |
19/07/2018 |
31.81
|
860 | 31.91 | 31.91 | 29.82 | 0 | 0 | 0 |
18/07/2018 |
31.91
|
520 | 31.91 | 31.91 | 31.91 | 0 | 0 | 0 |
17/07/2018 |
31.91
|
500 | 31.91 | 31.91 | 31.91 | 0 | 0 | 0 |
16/07/2018 |
31.91
|
20 | 29.82 | 31.91 | 31.91 | 0 | 0 | 0 |
13/07/2018 |
29.82
|
1,480 | 29.82 | 29.82 | 29.82 | 0 | 0 | 0 |
12/07/2018 |
29.82
|
2,010 | 31.02 | 31.02 | 29.82 | 0 | 0 | 0 |
11/07/2018 |
31.02
|
20 | 33.30 | 33.30 | 31.02 | 0 | 0 | 0 |
10/07/2018 |
33.30
|
30 | 35.79 | 35.79 | 33.30 | 0 | 30 | -0.0 |
09/07/2018 |
35.79
|
0 | 35.79 | 35.79 | 35.79 | 0 | 0 | 0 |
06/07/2018 |
35.79
|
0 | 35.79 | 35.79 | 35.79 | 0 | 0 | 0 |
05/07/2018 |
35.79
|
0 | 35.79 | 35.79 | 35.79 | 0 | 0 | 0 |
04/07/2018 |
35.79
|
0 | 35.79 | 35.79 | 35.79 | 0 | 0 | 0 |
03/07/2018 |
35.79
|
0 | 35.79 | 35.79 | 35.79 | 0 | 0 | 0 |