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) |
-0.85 | -6.67% | 6,000 | -100 | -0.0 |
11.65
13
12
|
2 tháng
(2024-07-22) |
-1.90 | -13.77% | 16,700 | -100 | -0.0 |
11.65
13.80
12
|
3 tháng
(2024-06-24) |
-2.10 | -15% | 43,700 | 0 | 0.0 |
11.65
14.30
12
|
6 tháng
(2024-03-25) |
-2.40 | -16.78% | 121,000 | 0 | -0.0 |
11.65
15.75
12
|
12 tháng
(2023-09-26) |
-10.10 | -45.91% | 445,700 | 0 | -0.0 |
11.65
22
12
|
24 tháng
(2022-10-03) |
-13.10 | -52.40% | 576,100 | -700 | -0.1 |
11.65
36.50
12
|
36 tháng
(2021-10-06) |
-24.55 | -67.35% | 908,900 | -1,326 | -0.8 |
11.65
61
12
|
60 tháng
(2019-10-17) |
-15.25 | -56.17% | 4,242,690 | -7,566 | -0.8 |
5.59
61
12
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2018 |
49
|
800 | 49.50 | 49.50 | 49 | 0 | 0 | 0 |
24/04/2018 |
49.50
|
3,100 | 50 | 50 | 49.50 | 0 | 0 | 0 |
23/04/2018 |
50
|
1,000 | 50.20 | 50.20 | 50 | 0 | 0 | 0 |
20/04/2018 |
50.20
|
3,010 | 50.90 | 50.90 | 50 | 0 | 0 | 0 |
19/04/2018 |
50.90
|
2,000 | 51.30 | 51.30 | 50.90 | 0 | 0 | 0 |
18/04/2018 |
51.30
|
5,390 | 52 | 52 | 51.30 | 0 | 0 | 0 |
17/04/2018 |
52
|
1,940 | 52.50 | 52.50 | 52 | 0 | 0 | 0 |
16/04/2018 |
52.50
|
500 | 53 | 53 | 52.50 | 0 | 0 | 0 |
13/04/2018 |
53
|
500 | 53.50 | 53.50 | 53 | 0 | 0 | 0 |
12/04/2018 |
53.50
|
420 | 54 | 54 | 53.50 | 0 | 0 | 0 |
11/04/2018 |
54
|
20 | 55 | 55 | 54 | 0 | 0 | 0 |
10/04/2018 |
55
|
3,000 | 55.40 | 55.40 | 55 | 0 | 0 | 0 |
09/04/2018 |
55.40
|
0 | 55.40 | 55.40 | 55.40 | 0 | 0 | 0 |
06/04/2018 |
55.40
|
0 | 55.40 | 55.40 | 55.40 | 0 | 0 | 0 |
05/04/2018 |
55.40
|
1,000 | 55.40 | 55.40 | 55.40 | 0 | 0 | 0 |
04/04/2018 |
55.40
|
1,000 | 55.10 | 55.40 | 55.40 | 0 | 0 | 0 |
03/04/2018 |
55.10
|
70 | 55.10 | 55.10 | 55.10 | 0 | 0 | 0 |
02/04/2018 |
55.10
|
0 | 55.10 | 55.10 | 55.10 | 0 | 0 | 0 |
30/03/2018 |
55.10
|
0 | 55.10 | 55.10 | 55.10 | 0 | 0 | 0 |
29/03/2018 |
55.10
|
400 | 55 | 55.20 | 55.10 | 0 | 0 | 0 |
28/03/2018 |
55
|
500 | 54.50 | 55 | 55 | 0 | 0 | 0 |
27/03/2018 |
54.50
|
200 | 54.50 | 54.50 | 54.50 | 0 | 0 | 0 |
26/03/2018 |
54.50
|
0 | 54.50 | 54.50 | 54.50 | 0 | 0 | 0 |
23/03/2018 |
54.50
|
1,000 | 54.50 | 54.50 | 54.50 | 0 | 0 | 0 |
22/03/2018 |
54.50
|
1,000 | 54.50 | 54.50 | 54.50 | 0 | 0 | 0 |
21/03/2018 |
54.50
|
500 | 54.50 | 54.50 | 54.50 | 0 | 0 | 0 |
20/03/2018 |
54.50
|
1,680 | 54 | 54.50 | 54.40 | 0 | 0 | 0 |
19/03/2018 |
54
|
2,070 | 54 | 54.30 | 54 | 0 | 0 | 0 |
16/03/2018 |
54
|
0 | 54 | 54 | 54 | 0 | 0 | 0 |
15/03/2018 |
54
|
100 | 54 | 54 | 54 | 0 | 0 | 0 |
14/03/2018 |
54
|
4,370 | 54.20 | 54.20 | 54 | 0 | 0 | 0 |
13/03/2018 |
54.20
|
150 | 54 | 54.20 | 54.20 | 0 | 0 | 0 |
12/03/2018 |
54
|
1,000 | 53 | 54 | 54 | 0 | 0 | 0 |
09/03/2018 |
53
|
300 | 52.80 | 53 | 53 | 0 | 0 | 0 |
08/03/2018 |
52.80
|
330 | 52.50 | 52.80 | 52.80 | 0 | 0 | 0 |
07/03/2018 |
52.50
|
1,000 | 52 | 52.50 | 52.50 | 0 | 0 | 0 |
06/03/2018 |
52
|
720 | 52 | 52 | 52 | 0 | 0 | 0 |
05/03/2018 |
52
|
1,000 | 51.50 | 52 | 52 | 0 | 0 | 0 |
02/03/2018 |
51.50
|
0 | 51.50 | 51.50 | 51.50 | 0 | 0 | 0 |
01/03/2018 |
51.50
|
300 | 51.50 | 51.50 | 51.50 | 0 | 0 | 0 |
28/02/2018 |
51.50
|
0 | 51.50 | 51.50 | 51.50 | 0 | 0 | 0 |
27/02/2018 |
51.50
|
500 | 51.20 | 51.50 | 51.50 | 0 | 0 | 0 |
26/02/2018 |
51.20
|
30 | 51.20 | 51.20 | 51.20 | 0 | 0 | 0 |
23/02/2018 |
51.20
|
350 | 51 | 51.20 | 51.20 | 0 | 0 | 0 |
22/02/2018 |
51
|
2,000 | 51 | 51 | 51 | 0 | 0 | 0 |
21/02/2018 |
51
|
500 | 50.50 | 51 | 51 | 0 | 0 | 0 |
13/02/2018 |
50.50
|
1,600 | 48.70 | 50.50 | 48.50 | 0 | 0 | 0 |
12/02/2018 |
48.70
|
0 | 48.70 | 48.70 | 48.70 | 0 | 0 | 0 |
09/02/2018 |
48.70
|
0 | 48.70 | 48.70 | 48.70 | 0 | 0 | 0 |
08/02/2018 |
48.70
|
300 | 48.70 | 48.70 | 48.70 | 0 | 0 | 0 |
07/02/2018 |
48.70
|
2,900 | 48.50 | 48.70 | 48.70 | 0 | 0 | 0 |
06/02/2018 |
48.50
|
260 | 48.50 | 48.50 | 48.50 | 0 | 0 | 0 |
05/02/2018 |
48.50
|
1,500 | 48.50 | 48.50 | 48.50 | 0 | 0 | 0 |
02/02/2018 |
48.50
|
4,500 | 48.20 | 48.50 | 48.50 | 0 | 0 | 0 |
01/02/2018 |
48.20
|
4,000 | 48 | 48.20 | 48.20 | 0 | 0 | 0 |
31/01/2018 |
48
|
5,600 | 47.70 | 48 | 47.70 | 0 | 0 | 0 |
30/01/2018 |
47.70
|
3,000 | 47.70 | 47.70 | 47.70 | 0 | 0 | 0 |
29/01/2018 |
47.70
|
3,000 | 47.50 | 47.70 | 47.70 | 0 | 0 | 0 |
26/01/2018 |
47.50
|
2,500 | 47.50 | 47.50 | 47.50 | 0 | 0 | 0 |
25/01/2018 |
47.50
|
600 | 47.20 | 47.50 | 47.50 | 0 | 600 | -0.0 |
22/01/2018 |
47.20
|
440 | 47.20 | 47.20 | 47 | 0 | 0 | 0 |
19/01/2018 |
47.20
|
3,000 | 47 | 47.20 | 47.20 | 0 | 0 | 0 |
18/01/2018 |
47
|
3,000 | 47 | 47 | 47 | 0 | 0 | 0 |
17/01/2018 |
47
|
3,000 | 47 | 47 | 47 | 0 | 0 | 0 |
16/01/2018 |
47
|
3,330 | 47 | 47 | 47 | 0 | 330 | -0.0 |
15/01/2018 |
47
|
3,000 | 47 | 47 | 47 | 0 | 0 | 0 |
12/01/2018 |
47
|
4,020 | 46.50 | 47 | 46.60 | 0 | 0 | 0 |
11/01/2018 |
46.50
|
3,000 | 46.40 | 46.50 | 46.50 | 0 | 0 | 0 |
10/01/2018 |
46.40
|
3,000 | 46.30 | 46.40 | 46.40 | 0 | 0 | 0 |
09/01/2018 |
46.30
|
3,000 | 46.20 | 46.30 | 46.30 | 0 | 0 | 0 |
08/01/2018 |
46.20
|
2,500 | 46 | 46.20 | 46.20 | 0 | 0 | 0 |
05/01/2018 |
46
|
800 | 45.50 | 46 | 45.70 | 0 | 0 | 0 |
04/01/2018 |
45.50
|
300 | 45.20 | 45.50 | 45.50 | 0 | 0 | 0 |
03/01/2018 |
45.20
|
600 | 45 | 45.20 | 45.20 | 0 | 0 | 0 |
02/01/2018 |
45
|
950 | 45 | 45.20 | 45 | 400 | 0 | 0.0 |
29/12/2017 |
45
|
1,500 | 42.30 | 45 | 45 | 200 | 0 | 0.0 |
28/12/2017 |
42.30
|
3,140 | 42.30 | 43.90 | 42.30 | 90 | 0 | 0.0 |
27/12/2017 |
42.30
|
1,800 | 42.20 | 42.30 | 42.30 | 0 | 0 | 0 |
26/12/2017 |
42.20
|
4,120 | 42.30 | 42.30 | 42.20 | 0 | 0 | 0 |
25/12/2017 |
42.30
|
2,800 | 42.20 | 42.30 | 42.20 | 0 | 0 | 0 |
22/12/2017 |
42.20
|
2,000 | 42 | 42.20 | 42.20 | 0 | 0 | 0 |
21/12/2017 |
42
|
2,500 | 42 | 42 | 42 | 0 | 0 | 0 |
20/12/2017 |
42
|
2,830 | 42 | 42 | 42 | 0 | 0 | 0 |
19/12/2017 |
42
|
2,500 | 42 | 42 | 42 | 0 | 0 | 0 |
18/12/2017 |
42
|
1,500 | 42 | 42 | 42 | 0 | 0 | 0 |
15/12/2017 |
42
|
3,300 | 42 | 42 | 42 | 0 | 0 | 0 |
14/12/2017 |
42
|
3,170 | 39.80 | 42 | 39.90 | 0 | 0 | 0 |
13/12/2017 |
39.80
|
2,000 | 39.60 | 39.80 | 39.80 | 0 | 0 | 0 |
12/12/2017 |
39.60
|
1,500 | 39.60 | 39.60 | 39.60 | 0 | 0 | 0 |
11/12/2017 |
39.60
|
1,500 | 39.60 | 39.60 | 39.60 | 0 | 0 | 0 |
08/12/2017 |
39.60
|
1,500 | 39.50 | 39.60 | 39.60 | 0 | 0 | 0 |
07/12/2017 |
39.50
|
1,500 | 39.30 | 39.50 | 39.50 | 0 | 0 | 0 |
06/12/2017 |
39.30
|
2,300 | 39.20 | 39.30 | 39.30 | 0 | 0 | 0 |
05/12/2017 |
39.20
|
2,500 | 39 | 39.20 | 39 | 0 | 0 | 0 |
04/12/2017 |
39
|
1,500 | 39 | 39 | 39 | 0 | 0 | 0 |
01/12/2017 |
39
|
2,150 | 38.20 | 39 | 38.30 | 0 | 0 | 0 |
30/11/2017 |
38.20
|
1,010 | 38 | 38.20 | 38.20 | 0 | 0 | 0 |
29/11/2017 |
38
|
530 | 37.80 | 38 | 38 | 0 | 0 | 0 |
28/11/2017 |
37.80
|
1,000 | 37.80 | 37.80 | 37.80 | 0 | 0 | 0 |
27/11/2017 |
37.80
|
2,010 | 37.80 | 39 | 37.80 | 0 | 0 | 0 |