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) |
1.70 | 4.22% | 65,600 | -2,000 | -0.1 |
40.30
43.20
42
|
2 tháng
(2024-07-22) |
4.40 | 11.70% | 459,100 | -8,800 | -0.3 |
37.10
43.20
42
|
3 tháng
(2024-06-24) |
1.60 | 3.96% | 689,600 | 4,290 | 0.2 |
37.10
43.20
42
|
6 tháng
(2024-03-25) |
7.34 | 21.19% | 1,971,500 | -91,010 | -3.3 |
34
43.20
42
|
12 tháng
(2023-09-26) |
6.31 | 17.69% | 3,189,500 | 138,690 | 5.1 |
32.40
43.20
42
|
24 tháng
(2022-10-03) |
6.67 | 18.89% | 7,621,750 | 139,990 | 7.0 |
26.17
43.20
42
|
36 tháng
(2021-10-06) |
4.84 | 13.02% | 10,383,329 | 775,090 | 35.5 |
26.17
43.32
42
|
60 tháng
(2019-10-17) |
1.99 | 4.99% | 18,715,630 | -2,764,528 | -59.9 |
24.73
43.32
42
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/09/2018 |
37.09
|
14,620 | 37.30 | 37.30 | 36.67 | 2,400 | 0 | 0.1 |
13/09/2018 |
37.30
|
300 | 37.16 | 37.30 | 37.30 | 100 | 0 | 0.0 |
12/09/2018 |
37.16
|
6,800 | 36.31 | 37.16 | 36.31 | 2,300 | 0 | 0.1 |
11/09/2018 |
36.31
|
7,430 | 36.31 | 36.39 | 36.31 | 2,300 | 0 | 0.0 |
10/09/2018 |
36.31
|
4,210 | 36.88 | 36.88 | 36.31 | 2,200 | 0 | 0.1 |
07/09/2018 |
36.88
|
13,101 | 36.03 | 37.09 | 36.17 | 1,000 | 0 | 0.1 |
06/09/2018 |
36.03
|
15,002 | 36.17 | 36.24 | 36.03 | 5,300 | 0 | 0 |
05/09/2018 |
36.17
|
4,917 | 35.47 | 36.39 | 36.03 | 0 | 0 | 0 |
04/09/2018 |
35.47
|
1,883 | 37.09 | 37.09 | 35.47 | 900 | 0 | 0.0 |
31/08/2018 |
37.09
|
2,060 | 36.24 | 37.23 | 36.24 | 1,700 | 0 | 0.1 |
30/08/2018 |
36.24
|
87 | 36.24 | 36.24 | 36.24 | 0 | 0 | 0 |
29/08/2018 |
36.24
|
100 | 35.61 | 36.24 | 36.24 | 100 | 0 | 0.0 |
28/08/2018 |
35.61
|
136 | 36.39 | 36.39 | 35.61 | 0 | 0 | 0 |
27/08/2018 |
36.39
|
110 | 35.61 | 36.39 | 36.39 | 100 | 0 | 0.0 |
24/08/2018 |
35.61
|
600 | 35.54 | 35.61 | 35.54 | 500 | 0 | 0.0 |
23/08/2018 |
35.54
|
800 | 35.47 | 36.31 | 35.54 | 0 | 0 | 0 |
22/08/2018 |
35.47
|
400 | 35.47 | 35.96 | 35.47 | 0 | 0 | 0 |
21/08/2018 |
35.47
|
0 | 35.47 | 35.47 | 35.47 | 0 | 0 | 0 |
20/08/2018 |
35.47
|
100 | 35.47 | 35.47 | 35.47 | 0 | 0 | 0 |
17/08/2018 |
35.47
|
270 | 35.33 | 35.54 | 35.47 | 0 | 0 | 0 |
16/08/2018 |
35.33
|
7,900 | 36.03 | 37.45 | 35.33 | 2,500 | 0 | 0.1 |
15/08/2018 |
36.03
|
3,104 | 35.40 | 36.03 | 35.33 | 1,500 | 0 | 0.1 |
14/08/2018 |
35.40
|
4,220 | 36.24 | 36.24 | 34.97 | 0 | 0 | 0 |
13/08/2018 |
36.24
|
1,650 | 36.39 | 36.39 | 36.24 | 1,500 | 0 | 0.1 |
10/08/2018 |
36.39
|
910 | 37.45 | 37.45 | 36.17 | 600 | 100 | 0.0 |
09/08/2018 |
37.45
|
100 | 36.03 | 37.45 | 37.45 | 100 | 0 | 0.0 |
08/08/2018 |
36.03
|
5,490 | 37.45 | 37.45 | 36.03 | 500 | 0 | 0.0 |
07/08/2018 |
37.45
|
100 | 36.46 | 37.45 | 37.45 | 100 | 0 | 0.0 |
06/08/2018 |
36.46
|
475 | 36.74 | 37.45 | 36.46 | 300 | 0 | 0.0 |
03/08/2018 |
36.74
|
8,690 | 36.46 | 37.45 | 36.46 | 1,700 | 0 | 0.1 |
02/08/2018 |
36.46
|
2,890 | 36.74 | 40.27 | 36.46 | 1,700 | 0 | 0.1 |
01/08/2018 |
36.74
|
11,910 | 39.49 | 39.56 | 36.17 | 100 | 0 | 0.0 |
31/07/2018 |
39.49
|
11,843 | 35.33 | 39.56 | 35.33 | 1,500 | 0 | 0.1 |
30/07/2018 |
35.33
|
1,030 | 34.97 | 35.33 | 34.97 | 0 | 0 | 0 |
27/07/2018 |
34.97
|
10 | 34.97 | 34.97 | 34.97 | 0 | 0 | 0 |
26/07/2018 |
34.97
|
0 | 34.90 | 34.97 | 34.97 | 0 | 0 | 0 |
25/07/2018 |
34.90
|
10,200 | 35.04 | 36.74 | 34.90 | 2,400 | 0 | 0.1 |
24/07/2018 |
35.04
|
1,200 | 34.97 | 35.04 | 34.97 | 1,100 | 0 | 0.1 |
23/07/2018 |
34.97
|
2,230 | 34.69 | 35.04 | 34.97 | 0 | 0 | 0 |
20/07/2018 |
34.69
|
1,300 | 34.62 | 35.33 | 34.69 | 0 | 0 | 0 |
19/07/2018 |
34.62
|
4,800 | 34.62 | 34.62 | 34.62 | 0 | 900 | -0.0 |
18/07/2018 |
34.62
|
300 | 34.62 | 34.62 | 34.62 | 0 | 0 | 0 |
17/07/2018 |
34.62
|
39,830 | 34.62 | 34.62 | 34.62 | 2,300 | 0 | 0.1 |
16/07/2018 |
34.62
|
8,800 | 34.97 | 34.97 | 34.62 | 2,300 | 0 | 0.1 |
13/07/2018 |
34.97
|
7,700 | 35.26 | 35.26 | 34.62 | 100 | 0 | 0.0 |
12/07/2018 |
35.26
|
100 | 34.27 | 35.26 | 35.26 | 100 | 0 | 0.0 |
11/07/2018 |
34.27
|
1,490 | 35.26 | 35.26 | 34.27 | 500 | 0 | 0.0 |
10/07/2018 |
35.26
|
600 | 36.67 | 37.09 | 31.23 | 100 | 100 | 0.0 |
09/07/2018 |
36.67
|
200 | 34.97 | 36.67 | 36.67 | 100 | 0 | 0.0 |
06/07/2018 |
34.97
|
800 | 36.17 | 36.17 | 33.21 | 100 | 0 | 0.0 |
05/07/2018 |
36.17
|
10 | 34.34 | 36.17 | 36.17 | 0 | 0 | 0 |
04/07/2018 |
34.34
|
200 | 34.76 | 38.01 | 34.34 | 100 | 0 | 0.0 |
03/07/2018 |
34.76
|
2,540 | 34.76 | 34.83 | 34.76 | 2,100 | 0 | 0.1 |
02/07/2018 |
34.76
|
34,460 | 40.20 | 40.20 | 34.76 | 100 | 100 | 0.0 |
29/06/2018 |
40.20
|
5,060 | 34.97 | 40.20 | 34.62 | 500 | 0 | 0.0 |
28/06/2018 |
34.97
|
1,800 | 34.97 | 34.97 | 34.97 | 1,500 | 0 | 0.1 |
27/06/2018 |
34.97
|
1,305 | 34.97 | 35.33 | 34.97 | 0 | 0 | 0 |
26/06/2018 |
34.97
|
2,140 | 34.97 | 35.04 | 34.97 | 1,500 | 0 | 0.1 |
25/06/2018 |
34.97
|
2,400 | 34.41 | 38.15 | 34.97 | 100 | 0 | 0.0 |
22/06/2018 |
34.41
|
5,900 | 34.97 | 39.56 | 34.41 | 1,900 | 0 | 0.1 |
21/06/2018 |
34.97
|
4,300 | 34.97 | 34.97 | 34.27 | 1,300 | 0 | 0.1 |
20/06/2018 |
34.97
|
4,400 | 34.97 | 34.97 | 34.90 | 2,100 | 0 | 0.1 |
19/06/2018 |
34.97
|
7,301 | 34.90 | 34.97 | 34.90 | 2,100 | 0 | 0.1 |
18/06/2018 |
34.90
|
5,246 | 34.90 | 35.04 | 34.90 | 0 | 0 | 0 |
15/06/2018 |
34.90
|
8,000 | 34.97 | 35.04 | 34.90 | 2,100 | 0 | 0.1 |
14/06/2018 |
34.97
|
7,850 | 35.04 | 35.04 | 34.97 | 800 | 0 | 0.0 |
13/06/2018 |
35.04
|
304 | 35.33 | 35.33 | 35.04 | 0 | 0 | 0 |
12/06/2018 |
35.33
|
9,200 | 34.90 | 36.95 | 34.90 | 1,800 | 0 | 0.1 |
11/06/2018 |
34.90
|
7,090 | 34.97 | 36.24 | 34.90 | 2,200 | 0 | 0.1 |
08/06/2018 |
34.97
|
6,800 | 34.83 | 34.97 | 34.97 | 0 | 0 | 0 |
07/06/2018 |
34.83
|
13,500 | 35.33 | 35.33 | 34.83 | 0 | 2,100 | -0.1 |
06/06/2018 |
35.33
|
14,640 | 34.48 | 35.33 | 34.76 | 0 | 0 | 0 |
05/06/2018 |
34.48
|
17,400 | 34.83 | 34.83 | 34.48 | 2,100 | 0 | 0.1 |
04/06/2018 |
34.83
|
9,700 | 34.76 | 34.83 | 34.76 | 0 | 0 | 0 |
01/06/2018 |
34.76
|
11,300 | 36.10 | 36.74 | 34.69 | 2,300 | 0 | 0.1 |
31/05/2018 |
36.10
|
15,320 | 34.76 | 36.10 | 34.69 | 7,200 | 0 | 0.4 |
30/05/2018 |
34.76
|
9,840 | 34.62 | 37.09 | 34.62 | 100 | 800 | -0.0 |
29/05/2018 |
34.62
|
1,000 | 34.27 | 37.59 | 34.27 | 500 | 0 | 0.0 |
28/05/2018 |
34.27
|
1,800 | 34.27 | 36.74 | 34.27 | 1,100 | 0 | 0.1 |
25/05/2018 |
34.27
|
9,000 | 34.69 | 37.37 | 34.27 | 4,300 | 0 | 0.2 |
24/05/2018 |
34.69
|
13,860 | 34.90 | 38.86 | 34.62 | 3,600 | 0 | 0.2 |
23/05/2018 |
34.90
|
7,300 | 34.62 | 34.90 | 34.62 | 3,000 | 0 | 0.1 |
22/05/2018 |
34.62
|
8,920 | 34.62 | 35.33 | 34.62 | 8,100 | 0 | 0.4 |
21/05/2018 |
34.62
|
5,416 | 34.55 | 34.69 | 34.62 | 4,400 | 0 | 0.2 |
18/05/2018 |
34.55
|
6,700 | 35.33 | 35.33 | 34.55 | 6,100 | 0 | 0.3 |
17/05/2018 |
35.33
|
611 | 36.03 | 36.03 | 35.33 | 0 | 0 | 0 |
16/05/2018 |
36.03
|
100 | 37.37 | 37.37 | 36.03 | 100 | 0 | 0.0 |
15/05/2018 |
37.37
|
3,900 | 34.41 | 37.37 | 34.34 | 1,100 | 0 | 0.1 |
14/05/2018 |
34.41
|
2,700 | 33.98 | 37.45 | 34.05 | 100 | 0 | 0.0 |
11/05/2018 |
33.98
|
14,800 | 34.97 | 34.97 | 33.98 | 1,400 | 0 | 0.1 |
10/05/2018 |
34.97
|
6,600 | 35.33 | 35.33 | 34.97 | 3,800 | 0 | 0.2 |
09/05/2018 |
35.33
|
800 | 37.45 | 37.45 | 35.33 | 100 | 0 | 0.0 |
08/05/2018 |
37.45
|
7,552 | 34.97 | 37.45 | 34.97 | 3,600 | 0 | 0 |
07/05/2018 |
34.97
|
7,600 | 34.69 | 36.03 | 34.76 | 100 | 0 | 0.0 |
04/05/2018 |
34.69
|
2,950 | 34.69 | 34.69 | 34.27 | 1,700 | 1,800 | -0.0 |
03/05/2018 |
34.69
|
3,520 | 34.62 | 36.74 | 34.69 | 3,100 | 1,500 | 0.1 |
02/05/2018 |
34.62
|
1,800 | 35.18 | 35.18 | 34.62 | 1,500 | 1,800 | -0.0 |
27/04/2018 |
35.18
|
100 | 34.48 | 35.18 | 35.18 | 0 | 0 | 0 |
26/04/2018 |
34.48
|
1,500 | 34.48 | 35.26 | 34.48 | 1,000 | 0 | 0.0 |
24/04/2018 |
34.48
|
2,300 | 33.28 | 37.45 | 34.41 | 2,000 | 0 | 0.1 |