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 | 15.15% | 30,746,900 | 398,600 | 2.9 |
6.50
7.80
7.80
|
2 tháng
(2024-07-22) |
2.80 | 58.33% | 52,655,900 | 396,800 | 2.9 |
4.70
7.80
7.80
|
3 tháng
(2024-06-24) |
2.40 | 46.15% | 67,074,900 | 421,000 | 3.0 |
4.70
7.80
7.80
|
6 tháng
(2024-03-25) |
3.20 | 72.73% | 102,831,427 | 424,565 | 3.0 |
3.80
7.80
7.80
|
12 tháng
(2023-09-26) |
2.70 | 55.10% | 150,613,119 | 432,715 | 3.0 |
3.60
7.80
7.80
|
24 tháng
(2022-10-03) |
3 | 65.22% | 334,074,191 | 423,260 | 2.9 |
2.30
7.80
7.80
|
36 tháng
(2021-10-06) |
-3.07 | -28.75% | 739,512,019 | 1,734,490 | 24.2 |
2.30
16
7.80
|
60 tháng
(2019-10-17) |
-20.69 | -73.13% | 925,700,741 | 2,595,990 | 31.6 |
2.30
29.52
7.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2018 |
38.10
|
300 | 38.10 | 38.10 | 38.10 | 0 | 0 | 0 |
26/04/2018 |
38.10
|
1,300 | 38.10 | 38.10 | 37.14 | 0 | 0 | 0 |
24/04/2018 |
38.10
|
2,600 | 35.71 | 38.10 | 35.71 | 0 | 0 | 0 |
23/04/2018 |
35.71
|
600 | 39.62 | 39.62 | 35.71 | 0 | 0 | 0 |
20/04/2018 |
39.62
|
100 | 39.62 | 39.62 | 39.62 | 0 | 0 | 0 |
19/04/2018 |
39.62
|
100 | 39.62 | 39.62 | 39.62 | 0 | 0 | 0 |
18/04/2018 |
39.62
|
200 | 39.62 | 39.62 | 39.62 | 0 | 0 | 0 |
17/04/2018 |
39.62
|
220 | 39.81 | 39.81 | 39.62 | 0 | 0 | 0 |
16/04/2018 |
39.81
|
200 | 39.81 | 39.81 | 39.81 | 0 | 0 | 0 |
13/04/2018 |
39.81
|
200 | 39.81 | 39.81 | 39.81 | 0 | 0 | 0 |
12/04/2018 |
39.81
|
100 | 40 | 40 | 39.81 | 0 | 0 | 0 |
11/04/2018 |
40
|
900 | 40 | 40 | 40 | 0 | 0 | 0 |
10/04/2018 |
40
|
1,900 | 39.52 | 40 | 39.24 | 0 | 0 | 0 |
09/04/2018 |
39.52
|
300 | 40 | 40 | 39.52 | 0 | 0 | 0 |
06/04/2018 |
40
|
1,200 | 40.29 | 40.29 | 40 | 0 | 0 | 0 |
05/04/2018 |
40.29
|
400 | 40.29 | 40.29 | 40 | 0 | 0 | 0 |
04/04/2018 |
40.29
|
600 | 40.48 | 40.48 | 40.29 | 0 | 0 | 0 |
03/04/2018 |
40.48
|
500 | 40.48 | 40.48 | 40.48 | 0 | 0 | 0 |
02/04/2018 |
40.48
|
200 | 40.48 | 40.48 | 40.48 | 0 | 0 | 0 |
30/03/2018 |
40.48
|
200 | 40.57 | 40.57 | 40.48 | 0 | 0 | 0 |
29/03/2018 |
40.57
|
700 | 40.95 | 40.95 | 40.57 | 0 | 0 | 0 |
28/03/2018 |
40.95
|
400 | 41.90 | 41.90 | 40.95 | 0 | 0 | 0 |
27/03/2018 |
41.90
|
300 | 42.57 | 42.57 | 41.90 | 0 | 0 | 0 |
26/03/2018 |
42.57
|
1,000 | 42.57 | 42.57 | 42.57 | 0 | 0 | 0 |
23/03/2018 |
42.57
|
600 | 42.86 | 42.86 | 42.57 | 0 | 0 | 0 |
22/03/2018 |
42.86
|
300 | 43.05 | 43.05 | 42.86 | 0 | 0 | 0 |
21/03/2018 |
43.05
|
500 | 43.05 | 43.05 | 43.05 | 0 | 0 | 0 |
20/03/2018 |
43.05
|
1,500 | 43.05 | 43.05 | 42.95 | 0 | 400 | -0.0 |
19/03/2018 |
43.05
|
1,500 | 43.05 | 43.05 | 42.86 | 0 | 0 | 0 |
16/03/2018 |
43.05
|
1,700 | 43.05 | 43.05 | 42.86 | 0 | 0 | 0 |
15/03/2018 |
43.05
|
1,000 | 43.33 | 43.33 | 43.05 | 0 | 0 | 0 |
14/03/2018 |
43.33
|
800 | 43.33 | 43.33 | 43.33 | 0 | 0 | 0 |
13/03/2018 |
43.33
|
1,200 | 43.33 | 43.33 | 43.33 | 0 | 0 | 0 |
12/03/2018 |
43.33
|
1,700 | 43.33 | 43.33 | 42.86 | 0 | 0 | 0 |
09/03/2018 |
43.33
|
500 | 43.81 | 43.81 | 43.33 | 0 | 0 | 0 |
08/03/2018 |
43.81
|
900 | 43.81 | 43.81 | 43.81 | 0 | 0 | 0 |
07/03/2018 |
43.81
|
1,800 | 43.71 | 43.81 | 43.71 | 0 | 0 | 0 |
06/03/2018 |
43.71
|
3,100 | 43.71 | 43.81 | 42.86 | 0 | 0 | 0 |
05/03/2018 |
43.71
|
1,700 | 43.71 | 43.71 | 43.71 | 0 | 0 | 0 |
02/03/2018 |
43.71
|
1,600 | 43.52 | 43.81 | 43.52 | 0 | 0 | 0 |
01/03/2018 |
43.52
|
1,800 | 43.62 | 43.62 | 43.52 | 0 | 0 | 0 |
28/02/2018 |
43.62
|
3,400 | 43.14 | 43.81 | 43.14 | 0 | 0 | 0 |
27/02/2018 |
43.14
|
1,300 | 43.62 | 43.62 | 42.86 | 0 | 0 | 0 |
26/02/2018 |
43.62
|
2,500 | 43.62 | 43.62 | 42.86 | 0 | 0 | 0 |
23/02/2018 |
43.62
|
1,200 | 42.95 | 43.62 | 42.95 | 0 | 0 | 0 |
22/02/2018 |
42.95
|
2,800 | 42.86 | 43.43 | 41.90 | 0 | 0 | 0 |
21/02/2018 |
42.86
|
4,600 | 40 | 42.86 | 40 | 0 | 0 | 0 |
13/02/2018 |
40
|
600 | 40 | 40 | 40 | 0 | 0 | 0 |
12/02/2018 |
40
|
500 | 40 | 40 | 40 | 0 | 0 | 0 |
09/02/2018 |
40
|
500 | 40 | 40 | 40 | 0 | 0 | 0 |
08/02/2018 |
40
|
400 | 40 | 40 | 40 | 0 | 0 | 0 |
07/02/2018 |
40
|
1,000 | 40.95 | 40.95 | 40 | 0 | 0 | 0 |
06/02/2018 |
40.95
|
500 | 40.95 | 40.95 | 40.95 | 0 | 0 | 0 |
05/02/2018 |
40.95
|
1,300 | 40.76 | 40.95 | 40.76 | 0 | 0 | 0 |
02/02/2018 |
40.76
|
1,100 | 40.76 | 40.76 | 40.76 | 0 | 0 | 0 |
01/02/2018 |
40.76
|
1,000 | 40.48 | 40.76 | 40.48 | 0 | 0 | 0 |
31/01/2018 |
40.48
|
1,710 | 40.48 | 40.48 | 40 | 0 | 0 | 0 |
30/01/2018 |
40.48
|
1,500 | 40.57 | 40.57 | 40.29 | 0 | 0 | 0 |
29/01/2018 |
40.57
|
1,300 | 40.67 | 40.67 | 40.57 | 0 | 0 | 0 |
26/01/2018 |
40.67
|
1,422 | 40.76 | 40.76 | 40.67 | 0 | 0 | 0 |
25/01/2018 |
40.76
|
1,000 | 40.76 | 40.95 | 40.76 | 0 | 0 | 0 |
24/01/2018 |
40.76
|
800 | 40.95 | 40.95 | 40.76 | 0 | 0 | 0 |
23/01/2018 |
40.95
|
2,200 | 40.95 | 41.90 | 40.95 | 0 | 0 | 0 |
22/01/2018 |
40.95
|
1,000 | 41.43 | 41.43 | 40.95 | 0 | 0 | 0 |
19/01/2018 |
41.43
|
500 | 41.90 | 41.90 | 41.43 | 0 | 0 | 0 |
18/01/2018 |
41.90
|
1,400 | 41.90 | 41.90 | 41.90 | 0 | 0 | 0 |
17/01/2018 |
41.90
|
2,100 | 42.86 | 42.86 | 41.90 | 0 | 0 | 0 |
16/01/2018 |
42.86
|
1,200 | 42.86 | 43.62 | 42.86 | 0 | 0 | 0 |
15/01/2018 |
42.86
|
4,915 | 40.95 | 42.86 | 39.05 | 0 | 1,000 | -0.0 |
12/01/2018 |
40.95
|
26,000 | 43.33 | 43.33 | 39.05 | 0 | 500 | -0.0 |
11/01/2018 |
43.33
|
1,320 | 48.10 | 48.10 | 43.33 | 0 | 0 | 0 |
10/01/2018 |
48.10
|
8,900 | 53.33 | 53.33 | 48 | 0 | 0 | 0 |
09/01/2018 |
53.33
|
7,100 | 57.14 | 57.14 | 51.43 | 0 | 0 | 0 |
08/01/2018 |
57.14
|
6,110 | 58.76 | 58.76 | 53.33 | 0 | 1,000 | -0.1 |
05/01/2018 |
58.76
|
3,300 | 58.86 | 58.86 | 57.52 | 0 | 1,000 | -0.1 |
04/01/2018 |
58.86
|
5,310 | 58.48 | 59.05 | 58.10 | 0 | 800 | -0.0 |
03/01/2018 |
58.48
|
8,010 | 64.76 | 64.76 | 58.29 | 0 | 0 | 0 |
02/01/2018 |
64.76
|
6,310 | 64.48 | 65.24 | 64 | 0 | 0 | 0 |
29/12/2017 |
64.48
|
32,500 | 62.57 | 64.76 | 61.71 | 0 | 5,300 | -0.3 |
28/12/2017 |
62.57
|
13,196 | 62.38 | 62.86 | 61.90 | 300 | 1,766 | -0.1 |
27/12/2017 |
62.38
|
19,680 | 59.33 | 63.33 | 59.33 | 700 | 10 | 0.0 |
26/12/2017 |
59.33
|
24,070 | 55.24 | 59.43 | 55.24 | 800 | 10 | 0.0 |
25/12/2017 |
55.24
|
14,190 | 52.38 | 55.24 | 52.38 | 80 | 10 | 0.0 |
22/12/2017 |
52.38
|
27,120 | 50.57 | 52.57 | 50.19 | 200 | 500 | -0.0 |
21/12/2017 |
50.57
|
17,055 | 47.90 | 50.95 | 47.81 | 400 | 300 | 0.0 |
20/12/2017 |
47.90
|
16,839 | 44.29 | 48.38 | 44.29 | 700 | 80 | 0.0 |
19/12/2017 |
44.29
|
13,200 | 42.29 | 44.29 | 42.10 | 500 | 0 | 0.0 |
18/12/2017 |
42.29
|
18,621 | 38.76 | 42.38 | 38.76 | 0 | 10 | -0.0 |
15/12/2017 |
38.76
|
15,600 | 35.90 | 38.76 | 35.90 | 500 | 0 | 0.0 |
14/12/2017 |
35.90
|
24,190 | 32.95 | 35.90 | 32.67 | 0 | 0 | 0 |
13/12/2017 |
32.95
|
3,100 | 33.24 | 33.24 | 32.95 | 0 | 0 | 0 |
12/12/2017 |
33.24
|
4,700 | 33.24 | 33.24 | 33.05 | 0 | 0 | 0 |
11/12/2017 |
33.24
|
6,100 | 33.33 | 33.33 | 33.05 | 0 | 0 | 0 |
08/12/2017 |
33.33
|
13,230 | 33.24 | 33.33 | 32.29 | 0 | 600 | -0.0 |
07/12/2017 |
33.24
|
13,500 | 33.71 | 33.71 | 33.24 | 0 | 0 | 0 |
06/12/2017 |
33.71
|
23,300 | 33.81 | 33.90 | 33.62 | 0 | 0 | 0 |
05/12/2017 |
33.81
|
57,800 | 33.43 | 34 | 30.10 | 0 | 0 | 0 |
04/12/2017 |
33.43
|
22,970 | 36.95 | 36.95 | 33.33 | 0 | 0 | 0 |
01/12/2017 |
36.95
|
5,161 | 36.95 | 37.05 | 36.76 | 0 | 0 | 0 |
30/11/2017 |
36.95
|
8,400 | 36.67 | 37.24 | 36.67 | 0 | 0 | 0 |