Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-3.20 | -11.11% | 22,100 | 0 | 0 |
25.60
31
25.60
|
2 tháng
(2024-07-22) |
-6.82 | -21.04% | 39,100 | 0 | 0 |
25.60
32.42
25.60
|
3 tháng
(2024-06-20) |
-4.50 | -14.94% | 229,600 | -31,705 | -1.3 |
25.60
43.74
25.60
|
6 tháng
(2024-03-22) |
3.92 | 18.09% | 314,589 | -32,305 | -1.3 |
18.97
43.74
25.60
|
12 tháng
(2023-09-25) |
6.83 | 36.36% | 372,489 | -36,128 | -1.4 |
16.65
43.74
25.60
|
24 tháng
(2022-09-29) |
0.59 | 2.34% | 510,283 | -45,209 | -1.6 |
14.42
43.74
25.60
|
36 tháng
(2021-10-04) |
-3.01 | -10.52% | 631,954 | -47,897 | -1.6 |
14.42
43.74
25.60
|
60 tháng
(2019-10-15) |
-1.68 | -6.17% | 945,457 | -51,152 | -1.5 |
14.42
43.74
25.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2018 |
31.77
|
0 | 31.77 | 31.77 | 31.77 | 0 | 0 | 0 |
24/04/2018 |
31.83
|
1,600 | 31.77 | 31.83 | 31.77 | 1,600 | 0 | 0.1 |
23/04/2018 |
31.13
|
1,200 | 32.09 | 32.09 | 31.13 | 200 | 0 | 0.0 |
20/04/2018 |
31.25
|
0 | 31.25 | 31.25 | 31.25 | 0 | 0 | 0 |
19/04/2018 |
30.81
|
349 | 31.45 | 31.45 | 30.81 | 300 | 0 | 0.0 |
18/04/2018 |
32.09
|
2,910 | 32.09 | 32.09 | 32.09 | 2,900 | 0 | 0.1 |
17/04/2018 |
32.09
|
307 | 32.09 | 32.09 | 32.09 | 307 | 0 | 0.0 |
16/04/2018 |
31.77
|
1,200 | 32.09 | 32.09 | 31.77 | 1,200 | 0 | 0.1 |
13/04/2018 |
32.09
|
200 | 32.09 | 32.09 | 32.09 | 200 | 0 | 0.0 |
12/04/2018 |
31.51
|
276 | 31.45 | 31.51 | 31.45 | 100 | 0 | 0.0 |
11/04/2018 |
32.09
|
600 | 32.09 | 32.09 | 32.09 | 500 | 0 | 0.0 |
10/04/2018 |
32.41
|
200 | 32.09 | 32.41 | 32.09 | 100 | 0 | 0.0 |
09/04/2018 |
32.09
|
483 | 32.09 | 32.09 | 32.09 | 400 | 0 | 0.0 |
06/04/2018 |
32.41
|
268 | 32.41 | 32.41 | 32.41 | 268 | 0 | 0.0 |
05/04/2018 |
31.45
|
1,300 | 32.09 | 32.09 | 31.45 | 1,300 | 0 | 0.1 |
04/04/2018 |
32.41
|
3,344 | 32.41 | 32.41 | 32.41 | 3,300 | 0 | 0.2 |
03/04/2018 |
32.41
|
1,815 | 32.09 | 32.41 | 32.09 | 900 | 0 | 0.0 |
02/04/2018 |
31.13
|
300 | 31.13 | 31.13 | 31.13 | 300 | 0 | 0.0 |
30/03/2018 |
32.09
|
2,910 | 32.09 | 32.09 | 30.81 | 2,500 | 0 | 0.1 |
29/03/2018 |
32.09
|
1,635 | 32.09 | 32.09 | 32.09 | 1,301 | 0 | 0.1 |
28/03/2018 |
32.73
|
3,473 | 32.41 | 32.73 | 30.81 | 1,700 | 0 | 0.1 |
27/03/2018 |
32.73
|
1,300 | 32.41 | 32.73 | 32.41 | 100 | 0 | 0.0 |
26/03/2018 |
32.41
|
129 | 32.41 | 32.41 | 32.41 | 0 | 0 | 0 |
23/03/2018 |
33.37
|
12 | 33.37 | 33.37 | 33.37 | 0 | 0 | 0 |
22/03/2018 |
33.37
|
750 | 33.37 | 33.37 | 33.37 | 700 | 0 | 0.0 |
21/03/2018 |
32.09
|
1,412 | 32.41 | 32.41 | 32.09 | 1,326 | 0 | 0.1 |
20/03/2018 |
32.73
|
1,419 | 32.92 | 33.05 | 32.73 | 900 | 0 | 0.0 |
19/03/2018 |
33.37
|
505 | 33.37 | 33.37 | 33.37 | 500 | 0 | 0.0 |
16/03/2018 |
33.37
|
166 | 33.37 | 33.37 | 33.37 | 166 | 0 | 0.0 |
15/03/2018 |
34.53
|
66 | 34.53 | 34.53 | 34.53 | 0 | 0 | 0 |
14/03/2018 |
33.37
|
1,881 | 33.37 | 34.98 | 33.37 | 200 | 0 | 0.0 |
13/03/2018 |
33.37
|
2,324 | 33.37 | 33.37 | 33.37 | 2,300 | 0 | 0.1 |
12/03/2018 |
32.86
|
0 | 32.86 | 32.86 | 32.86 | 0 | 0 | 0 |
09/03/2018 |
32.92
|
1,024 | 32.73 | 32.92 | 32.73 | 800 | 0 | 0.0 |
08/03/2018 |
33.37
|
849 | 33.37 | 33.37 | 33.37 | 800 | 0 | 0.0 |
07/03/2018 |
33.50
|
0 | 33.50 | 33.50 | 33.50 | 0 | 0 | 0 |
06/03/2018 |
34.01
|
4,986 | 33.37 | 34.01 | 33.37 | 4,700 | 1,000 | 0.2 |
05/03/2018 |
34.33
|
0 | 34.33 | 34.33 | 34.33 | 0 | 0 | 0 |
02/03/2018 |
34.33
|
1,343 | 34.33 | 34.33 | 34.33 | 1,300 | 0 | 0.1 |
01/03/2018 |
34.33
|
246 | 34.33 | 34.33 | 34.33 | 200 | 0 | 0.0 |
28/02/2018 |
34.01
|
930 | 34.01 | 34.08 | 34.01 | 900 | 0 | 0.0 |
27/02/2018 |
34.33
|
1,100 | 33.37 | 34.33 | 33.37 | 1,100 | 0 | 0.1 |
26/02/2018 |
34.33
|
1,500 | 34.33 | 34.33 | 34.33 | 1,500 | 0 | 0.1 |
23/02/2018 |
34.59
|
0 | 34.59 | 34.59 | 34.59 | 0 | 0 | 0 |
22/02/2018 |
34.59
|
56 | 34.59 | 34.59 | 34.59 | 0 | 0 | 0 |
21/02/2018 |
34.59
|
0 | 34.59 | 34.59 | 34.59 | 0 | 0 | 0 |
13/02/2018 |
34.59
|
0 | 34.59 | 34.59 | 34.59 | 0 | 0 | 0 |
12/02/2018 |
34.66
|
1,900 | 34.01 | 34.66 | 34.01 | 1,900 | 0 | 0.1 |
09/02/2018 |
34.91
|
0 | 34.91 | 34.91 | 34.91 | 0 | 0 | 0 |
08/02/2018 |
34.91
|
19 | 34.91 | 34.91 | 34.91 | 0 | 0 | 0 |
07/02/2018 |
35.30
|
1,400 | 33.37 | 35.30 | 33.37 | 1,400 | 0 | 0.1 |
06/02/2018 |
33.05
|
600 | 33.37 | 33.37 | 33.05 | 600 | 0 | 0.0 |
05/02/2018 |
34.01
|
2,000 | 33.37 | 34.01 | 33.37 | 2,000 | 0 | 0.1 |
02/02/2018 |
34.66
|
56 | 34.66 | 34.66 | 34.66 | 0 | 0 | 0 |
01/02/2018 |
34.66
|
63 | 34.66 | 34.66 | 34.66 | 0 | 0 | 0 |
31/01/2018 |
34.66
|
300 | 34.66 | 34.66 | 34.66 | 300 | 0 | 0.0 |
30/01/2018 |
35.30
|
8,600 | 34.01 | 35.30 | 33.44 | 5,000 | 0 | 0.3 |
29/01/2018 |
32.15
|
1,500 | 32.22 | 32.22 | 32.15 | 900 | 0 | 0.0 |
26/01/2018 |
34.33
|
1,400 | 32.09 | 34.33 | 32.09 | 1,000 | 0 | 0.1 |
25/01/2018 |
32.15
|
1,000 | 32.09 | 32.15 | 32.09 | 900 | 0 | 0.0 |
24/01/2018 |
35.68
|
0 | 35.68 | 35.68 | 35.68 | 0 | 0 | 0 |
23/01/2018 |
38.51
|
712 | 35.30 | 38.51 | 34.98 | 600 | 0 | 0.0 |
22/01/2018 |
34.40
|
1,400 | 37.22 | 37.22 | 34.40 | 1,300 | 0 | 0.1 |
19/01/2018 |
34.40
|
210 | 34.40 | 34.40 | 34.40 | 0 | 0 | 0 |
18/01/2018 |
31.13
|
800 | 28.24 | 32.02 | 28.24 | 400 | 0 | 0.0 |
17/01/2018 |
27.85
|
0 | 27.85 | 27.85 | 27.85 | 0 | 0 | 0 |
16/01/2018 |
27.85
|
0 | 27.85 | 27.85 | 27.85 | 0 | 0 | 0 |
15/01/2018 |
27.85
|
0 | 27.85 | 27.85 | 27.85 | 0 | 0 | 0 |
12/01/2018 |
27.85
|
1,200 | 27.85 | 27.85 | 27.85 | 0 | 0 | 0 |
11/01/2018 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
10/01/2018 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
09/01/2018 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
08/01/2018 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
05/01/2018 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |