Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0 | 0% | 0 | 0 | 0 |
79.80
79.80
79.80
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
79.80
79.80
79.80
|
3 tháng
(2024-06-21) |
0 | 0% | 0 | 0 | 0 |
79.80
79.80
79.80
|
6 tháng
(2024-03-25) |
9 | 12.71% | 18,165 | 0 | 0 |
56
94.70
79.80
|
12 tháng
(2023-09-25) |
-13.18 | -14.17% | 115,039 | -33,440 | -1.9 |
56
111.60
79.80
|
24 tháng
(2022-09-30) |
-7.36 | -8.44% | 2,183,618 | -33,440 | -1.9 |
44.04
132.13
79.80
|
36 tháng
(2021-10-05) |
12.33 | 18.27% | 6,634,861 | -36,340 | -2.1 |
44.04
132.13
79.80
|
60 tháng
(2019-10-16) |
-1.42 | -1.75% | 8,369,424 | -36,440 | -2.1 |
44.04
146.72
79.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2018 |
58.56
|
0 | 58.56 | 58.56 | 58.56 | 0 | 0 | 0 |
18/09/2018 |
58.56
|
0 | 58.56 | 58.56 | 58.56 | 0 | 0 | 0 |
17/09/2018 |
58.56
|
0 | 58.56 | 58.56 | 58.56 | 0 | 0 | 0 |
14/09/2018 |
58.56
|
0 | 58.56 | 58.56 | 58.56 | 0 | 0 | 0 |
13/09/2018 |
58.56
|
300 | 58.56 | 58.56 | 58.56 | 0 | 0 | 0 |
12/09/2018 |
58.56
|
0 | 58.56 | 58.56 | 58.56 | 0 | 0 | 0 |
11/09/2018 |
58.56
|
0 | 58.56 | 58.56 | 58.56 | 0 | 0 | 0 |
10/09/2018 |
58.56
|
0 | 58.56 | 58.56 | 58.56 | 0 | 0 | 0 |
07/09/2018 |
58.56
|
173 | 58.56 | 58.56 | 58.56 | 0 | 0 | 0 |
06/09/2018 |
50.47
|
7,864 | 59.17 | 59.25 | 50.47 | 0 | 0 | 0 |
05/09/2018 |
53.32
|
5 | 53.32 | 53.32 | 53.32 | 0 | 0 | 0 |
04/09/2018 |
53.32
|
86 | 53.32 | 53.32 | 53.32 | 0 | 0 | 0 |
31/08/2018 |
53.32
|
0 | 53.32 | 53.32 | 53.32 | 0 | 0 | 0 |
30/08/2018 |
53.55
|
359 | 53.24 | 53.55 | 53.24 | 0 | 0 | 0 |
29/08/2018 |
54.63
|
10 | 54.63 | 54.63 | 54.63 | 0 | 0 | 0 |
28/08/2018 |
52.39
|
5,500 | 54.71 | 61.64 | 52.39 | 0 | 0 | 0 |
27/08/2018 |
60.48
|
1,500 | 60.10 | 60.48 | 60.10 | 0 | 0 | 0 |
24/08/2018 |
60.10
|
622 | 59.33 | 60.10 | 59.33 | 0 | 0 | 0 |
23/08/2018 |
60.48
|
3,600 | 56.25 | 60.48 | 56.25 | 0 | 0 | 0 |
22/08/2018 |
59.71
|
300 | 59.71 | 59.71 | 59.71 | 0 | 0 | 0 |
21/08/2018 |
59.33
|
8,170 | 58.94 | 59.33 | 53.93 | 0 | 0 | 0 |
20/08/2018 |
58.94
|
12 | 58.94 | 58.94 | 58.94 | 0 | 0 | 0 |
17/08/2018 |
58.94
|
200 | 58.94 | 58.94 | 58.94 | 0 | 0 | 0 |
16/08/2018 |
58.17
|
0 | 58.17 | 58.17 | 58.17 | 0 | 0 | 0 |
15/08/2018 |
58.17
|
300 | 58.17 | 58.17 | 58.17 | 0 | 0 | 0 |
14/08/2018 |
58.79
|
62 | 58.79 | 58.79 | 58.79 | 0 | 0 | 0 |
13/08/2018 |
58.79
|
1,500 | 58.79 | 58.79 | 58.79 | 0 | 0 | 0 |
10/08/2018 |
58.79
|
0 | 58.79 | 58.79 | 58.79 | 0 | 0 | 0 |
09/08/2018 |
58.79
|
300 | 58.79 | 58.79 | 58.79 | 0 | 0 | 0 |
08/08/2018 |
58.79
|
1,873 | 58.56 | 58.79 | 58.56 | 0 | 0 | 0 |
07/08/2018 |
58.56
|
18,600 | 55.48 | 58.56 | 55.48 | 0 | 0 | 0 |
06/08/2018 |
53.16
|
0 | 53.16 | 53.16 | 53.16 | 0 | 0 | 0 |
03/08/2018 |
60.10
|
3,100 | 51.32 | 60.10 | 51.32 | 0 | 0 | 0 |
02/08/2018 |
58.48
|
2,000 | 57.79 | 58.87 | 57.79 | 0 | 0 | 0 |
01/08/2018 |
58.94
|
2,500 | 53.93 | 59.33 | 53.93 | 0 | 0 | 0 |
31/07/2018 |
58.87
|
1,700 | 58.94 | 58.94 | 58.94 | 0 | 0 | 0 |
30/07/2018 |
58.56
|
6,804 | 50.62 | 58.56 | 50.62 | 0 | 0 | 0 |
27/07/2018 |
57.94
|
0 | 57.94 | 57.94 | 57.94 | 0 | 12,118 | -0.8 |
26/07/2018 |
58.56
|
800 | 57.79 | 58.56 | 57.79 | 0 | 0 | 0 |
25/07/2018 |
58.56
|
500 | 57.79 | 58.56 | 57.79 | 0 | 0 | 0 |
24/07/2018 |
51.24
|
0 | 51.24 | 51.24 | 51.24 | 0 | 0 | 0 |
23/07/2018 |
51.24
|
100 | 51.24 | 51.24 | 51.24 | 0 | 0 | 0 |
20/07/2018 |
57.02
|
400 | 56.25 | 57.02 | 56.25 | 0 | 0 | 0 |
19/07/2018 |
58.94
|
100 | 58.94 | 58.94 | 58.94 | 0 | 0 | 0 |
18/07/2018 |
59.71
|
0 | 59.71 | 59.71 | 59.71 | 0 | 0 | 0 |
17/07/2018 |
59.71
|
0 | 59.71 | 59.71 | 59.71 | 0 | 0 | 0 |
16/07/2018 |
59.71
|
138 | 59.71 | 59.71 | 59.71 | 0 | 0 | 0 |
13/07/2018 |
59.71
|
100 | 59.71 | 59.71 | 59.71 | 0 | 0 | 0 |
12/07/2018 |
54.94
|
256 | 54.94 | 54.94 | 54.94 | 0 | 0 | 0 |
11/07/2018 |
47.77
|
2,500 | 47.77 | 47.77 | 47.77 | 0 | 0 | 0 |
10/07/2018 |
61.02
|
2,400 | 52.39 | 61.02 | 52.39 | 0 | 0 | 0 |
09/07/2018 |
58.48
|
5,100 | 58.56 | 58.56 | 58.48 | 0 | 3,600 | -0.3 |
06/07/2018 |
58.48
|
600 | 58.48 | 58.48 | 58.48 | 0 | 0 | 0 |
05/07/2018 |
55.48
|
1,501 | 55.48 | 55.48 | 55.48 | 0 | 0 | 0 |
04/07/2018 |
61.25
|
3,300 | 61.25 | 61.25 | 61.25 | 0 | 0 | 0 |
03/07/2018 |
61.72
|
0 | 61.72 | 61.72 | 61.72 | 0 | 0 | 0 |
02/07/2018 |
61.72
|
40 | 61.72 | 61.72 | 61.72 | 0 | 0 | 0 |
29/06/2018 |
61.72
|
0 | 61.72 | 61.72 | 61.72 | 0 | 0 | 0 |
28/06/2018 |
61.72
|
0 | 61.72 | 61.72 | 61.72 | 0 | 0 | 0 |
27/06/2018 |
61.95
|
7,700 | 60.87 | 62.03 | 60.87 | 0 | 0 | 0 |
26/06/2018 |
59.33
|
0 | 59.33 | 59.33 | 59.33 | 0 | 0 | 0 |
25/06/2018 |
59.33
|
100 | 59.33 | 59.33 | 59.33 | 0 | 0 | 0 |
22/06/2018 |
60.87
|
2,800 | 59.33 | 60.87 | 59.33 | 0 | 0 | 0 |
21/06/2018 |
60.87
|
100 | 60.87 | 60.87 | 60.87 | 0 | 0 | 0 |
20/06/2018 |
59.33
|
0 | 59.33 | 59.33 | 59.33 | 0 | 0 | 0 |
19/06/2018 |
59.33
|
9,400 | 59.33 | 59.33 | 59.33 | 0 | 0 | 0 |
18/06/2018 |
62.41
|
8,300 | 50.47 | 62.41 | 50.47 | 0 | 0 | 0 |
15/06/2018 |
58.56
|
15,000 | 57.79 | 58.56 | 57.79 | 0 | 0 | 0 |
14/06/2018 |
60.48
|
3,700 | 58.79 | 60.48 | 58.79 | 0 | 0 | 0 |
13/06/2018 |
58.94
|
3,729 | 58.94 | 58.94 | 58.56 | 0 | 0 | 0 |
12/06/2018 |
57.79
|
2,770 | 58.56 | 58.94 | 57.79 | 0 | 0 | 0 |
11/06/2018 |
57.79
|
1,000 | 57.79 | 57.79 | 57.79 | 0 | 0 | 0 |
08/06/2018 |
57.79
|
6,129 | 58.56 | 58.56 | 57.79 | 0 | 0 | 0 |
07/06/2018 |
58.17
|
12,301 | 55.86 | 58.17 | 55.86 | 0 | 0 | 0 |
06/06/2018 |
58.56
|
4,718 | 55.63 | 60.02 | 55.63 | 0 | 0 | 0 |
05/06/2018 |
58.56
|
555,139 | 57.79 | 58.56 | 55.09 | 0 | 0 | 0 |
04/06/2018 |
58.17
|
2,301 | 57.02 | 58.17 | 57.02 | 0 | 0 | 0 |
01/06/2018 |
59.33
|
6,140 | 55.48 | 60.48 | 55.48 | 0 | 0 | 0 |
31/05/2018 |
53.70
|
100,688 | 57.02 | 61.64 | 53.32 | 0 | 0 | 0 |
30/05/2018 |
54.86
|
0 | 54.86 | 54.86 | 54.86 | 0 | 0 | 0 |
29/05/2018 |
55.63
|
4,400 | 52.63 | 59.33 | 52.63 | 0 | 0 | 0 |
28/05/2018 |
52.55
|
9,240 | 59.02 | 59.02 | 51.62 | 0 | 0 | 0 |
25/05/2018 |
59.02
|
2,900 | 63.57 | 63.57 | 59.02 | 0 | 0 | 0 |
24/05/2018 |
58.71
|
5,000 | 58.02 | 59.33 | 58.02 | 0 | 0 | 0 |
23/05/2018 |
58.48
|
17,070 | 56.25 | 58.48 | 56.25 | 0 | 0 | 0 |
22/05/2018 |
55.86
|
5,900 | 55.86 | 55.86 | 55.09 | 0 | 0 | 0 |
21/05/2018 |
55.86
|
8,420 | 54.32 | 57.40 | 54.32 | 0 | 0 | 0 |
18/05/2018 |
52.78
|
5,253 | 55.78 | 55.86 | 52.78 | 0 | 60 | -0.0 |
17/05/2018 |
55.48
|
26,006 | 53.93 | 55.48 | 47.08 | 0 | 0 | 0 |
16/05/2018 |
54.94
|
11,717 | 52.01 | 55.09 | 50.93 | 0 | 0 | 0 |
15/05/2018 |
54.71
|
11,163 | 50.24 | 54.71 | 50.24 | 0 | 0 | 0 |
14/05/2018 |
52.39
|
39,810 | 57.02 | 57.02 | 52.24 | 0 | 0 | 0 |
11/05/2018 |
54.71
|
77,365 | 47.15 | 60.10 | 47.08 | 3,200 | 50 | 0.2 |
10/05/2018 |
54.32
|
4,380 | 55.78 | 55.78 | 53.93 | 2,000 | 0 | 0.1 |
09/05/2018 |
57.02
|
12,700 | 50.47 | 58.17 | 50.47 | 0 | 0 | 0 |
08/05/2018 |
55.09
|
21,621 | 54.71 | 55.09 | 50.31 | 6,000 | 0 | 0.4 |
07/05/2018 |
54.32
|
7,015 | 54.71 | 54.71 | 49.39 | 0 | 0 | 0 |
04/05/2018 |
55.09
|
21,705 | 45.00 | 55.09 | 44.92 | 10,000 | 0 | 0.7 |
03/05/2018 |
50.01
|
15,700 | 44.00 | 50.08 | 44.00 | 10,000 | 0 | 0.6 |
02/05/2018 |
47.00
|
16,756 | 47.00 | 47.00 | 42.99 | 0 | 0 | 0 |