Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-28) |
-2.45 | -5.34% | 6,900 | 0 | 0 |
38.30
45.85
43.40
|
2 tháng
(2024-09-26) |
-5.90 | -11.97% | 6,900 | 0 | 0 |
38.30
49.30
43.40
|
3 tháng
(2024-08-27) |
2.30 | 5.60% | 8,500 | 0 | 0 |
38.30
49.30
43.40
|
6 tháng
(2024-05-29) |
-5.55 | -11.34% | 94,600 | 0 | 0 |
38.30
51.20
43.40
|
12 tháng
(2023-12-01) |
-8.60 | -16.54% | 2,466,800 | -392 | -0.0 |
38.30
55
43.40
|
24 tháng
(2022-12-06) |
-7.50 | -14.73% | 3,590,700 | -10,942 | -3.2 |
38.30
61.64
43.40
|
36 tháng
(2021-12-13) |
-12.97 | -23% | 3,742,700 | -14,750 | -12.0 |
38.30
61.64
43.40
|
60 tháng
(2019-12-23) |
2.64 | 6.48% | 4,312,940 | -974,912 | -50.0 |
28.68
76.55
43.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/07/2018 |
35.79
|
300 | 35.74 | 35.79 | 35.79 | 300 | 0 | 0.0 |
29/06/2018 |
35.74
|
50 | 35.74 | 35.74 | 35.74 | 0 | 0 | 0 |
28/06/2018 |
35.74
|
80 | 34.60 | 35.74 | 35.74 | 0 | 0 | 0 |
27/06/2018 |
34.60
|
200 | 32.36 | 34.60 | 34.60 | 0 | 0 | 0 |
26/06/2018 |
32.36
|
240 | 34.79 | 34.79 | 32.36 | 0 | 0 | 0 |
25/06/2018 |
34.79
|
390 | 35.79 | 35.79 | 33.30 | 0 | 0 | 0 |
22/06/2018 |
35.79
|
0 | 35.79 | 35.79 | 35.79 | 0 | 0 | 0 |
21/06/2018 |
35.79
|
60 | 35.79 | 35.79 | 35.79 | 0 | 0 | 0 |
20/06/2018 |
35.79
|
100 | 35.79 | 35.79 | 35.79 | 0 | 0 | 0 |
19/06/2018 |
35.79
|
40,030 | 35.79 | 35.79 | 35.79 | 0 | 0 | 0 |
18/06/2018 |
35.79
|
960 | 35.79 | 35.79 | 33.30 | 0 | 780 | -0.0 |
15/06/2018 |
35.79
|
0 | 35.79 | 35.79 | 35.79 | 0 | 0 | 0 |
14/06/2018 |
35.79
|
0 | 35.79 | 35.79 | 35.79 | 0 | 0 | 0 |
13/06/2018 |
35.79
|
250 | 33.80 | 35.79 | 33.80 | 0 | 0 | 0 |
12/06/2018 |
33.80
|
630 | 33.80 | 33.80 | 33.80 | 0 | 0 | 0 |
11/06/2018 |
33.80
|
200 | 33.80 | 33.80 | 33.80 | 0 | 0 | 0 |
08/06/2018 |
33.80
|
170 | 33.80 | 33.80 | 31.81 | 0 | 150 | -0.0 |
07/06/2018 |
33.80
|
0 | 33.80 | 33.80 | 33.80 | 0 | 0 | 0 |
06/06/2018 |
33.80
|
350 | 33.80 | 33.80 | 31.46 | 0 | 320 | -0.0 |
05/06/2018 |
33.80
|
440 | 32.31 | 33.80 | 33.80 | 0 | 0 | 0 |
04/06/2018 |
32.31
|
100 | 34.69 | 34.69 | 32.31 | 0 | 0 | 0 |
01/06/2018 |
34.69
|
10 | 33.65 | 34.69 | 34.69 | 0 | 0 | 0 |
31/05/2018 |
33.65
|
10 | 31.46 | 33.65 | 33.65 | 0 | 0 | 0 |
30/05/2018 |
31.46
|
1,950 | 33.80 | 34.79 | 31.46 | 0 | 0 | 0 |
29/05/2018 |
33.80
|
10 | 33.80 | 33.80 | 33.80 | 0 | 0 | 0 |
28/05/2018 |
33.80
|
20 | 33.80 | 33.80 | 33.80 | 0 | 0 | 0 |
25/05/2018 |
33.80
|
5,670 | 33.80 | 33.80 | 33.80 | 0 | 0 | 0 |
24/05/2018 |
33.80
|
8,500 | 33.25 | 33.80 | 33.80 | 0 | 0 | 0 |
23/05/2018 |
33.25
|
0 | 33.25 | 33.25 | 33.25 | 0 | 0 | 0 |
22/05/2018 |
33.25
|
3,070 | 33.30 | 33.30 | 31.81 | 0 | 0 | 0 |
21/05/2018 |
33.30
|
0 | 33.30 | 33.30 | 33.30 | 0 | 0 | 0 |
18/05/2018 |
33.30
|
12,910 | 33.80 | 33.80 | 31.46 | 0 | 0 | 0 |
17/05/2018 |
33.80
|
20 | 32.06 | 33.80 | 33.80 | 0 | 0 | 0 |
16/05/2018 |
32.06
|
0 | 32.06 | 32.06 | 32.06 | 0 | 0 | 0 |
15/05/2018 |
32.06
|
48,460 | 33.80 | 33.80 | 32.06 | 0 | 27,120 | -0.9 |
14/05/2018 |
33.80
|
10,020 | 31.81 | 33.80 | 32.81 | 0 | 3,000 | -0.1 |
11/05/2018 |
31.81
|
220 | 33.30 | 33.30 | 31.12 | 0 | 0 | 0 |
10/05/2018 |
33.30
|
0 | 33.30 | 33.30 | 33.30 | 0 | 0 | 0 |
09/05/2018 |
33.30
|
0 | 33.30 | 33.30 | 33.30 | 0 | 0 | 0 |
08/05/2018 |
33.30
|
300 | 33.80 | 33.80 | 33.30 | 0 | 0 | 0 |
07/05/2018 |
33.80
|
2,000 | 32.31 | 33.80 | 31.81 | 0 | 0 | 0 |
04/05/2018 |
32.31
|
1,760 | 32.41 | 32.41 | 31.81 | 0 | 0 | 0 |
03/05/2018 |
32.41
|
1,220 | 32.26 | 32.41 | 31.81 | 0 | 0 | 0 |
02/05/2018 |
32.26
|
750 | 31.71 | 32.26 | 29.82 | 0 | 0 | 0 |
27/04/2018 |
31.71
|
30,700 | 29.82 | 31.71 | 29.82 | 0 | 0 | 0 |
26/04/2018 |
29.82
|
10,000 | 31.66 | 31.66 | 29.82 | 0 | 0 | 0 |
24/04/2018 |
31.66
|
19,080 | 29.62 | 31.66 | 27.84 | 0 | 0 | 0 |
23/04/2018 |
29.62
|
104,980 | 31.81 | 31.81 | 29.62 | 0 | 0 | 0 |
20/04/2018 |
31.81
|
26,600 | 29.77 | 31.81 | 28.83 | 0 | 0 | 0 |
19/04/2018 |
29.77
|
30,850 | 27.84 | 29.77 | 26.00 | 0 | 0 | 0 |
18/04/2018 |
27.84
|
41,590 | 26.84 | 28.68 | 25.85 | 0 | 0 | 0 |
17/04/2018 |
26.84
|
61,030 | 25.20 | 26.84 | 25.15 | 400 | 0 | 0.0 |
16/04/2018 |
25.20
|
40,100 | 23.56 | 25.20 | 24.36 | 0 | 700 | -0.0 |
13/04/2018 |
23.56
|
11,410 | 25.30 | 25.75 | 23.56 | 0 | 0 | 0 |
12/04/2018 |
25.30
|
15,530 | 24.75 | 25.30 | 23.86 | 0 | 0 | 0 |
11/04/2018 |
24.75
|
550 | 24.16 | 24.75 | 24.55 | 0 | 0 | 0 |
10/04/2018 |
24.16
|
18,110 | 24.55 | 24.85 | 24.16 | 0 | 0 | 0 |
09/04/2018 |
24.55
|
27,030 | 26.24 | 26.24 | 24.55 | 0 | 0 | 0 |
06/04/2018 |
26.24
|
670 | 24.55 | 26.24 | 24.55 | 0 | 0 | 0 |
05/04/2018 |
24.55
|
20,370 | 24.55 | 24.55 | 24.46 | 0 | 0 | 0 |
04/04/2018 |
24.55
|
45,240 | 24.55 | 24.55 | 23.86 | 0 | 0 | 0 |
03/04/2018 |
24.55
|
1,220 | 24.11 | 24.55 | 24.06 | 0 | 0 | 0 |
02/04/2018 |
24.11
|
25,150 | 22.72 | 24.21 | 22.72 | 0 | 0 | 0 |
30/03/2018 |
22.72
|
12,040 | 24.26 | 24.26 | 22.72 | 0 | 0 | 0 |
29/03/2018 |
24.26
|
11,630 | 23.86 | 24.31 | 23.56 | 0 | 1,400 | -0.0 |
28/03/2018 |
23.86
|
13,510 | 24.16 | 24.36 | 23.86 | 0 | 0 | 0 |
27/03/2018 |
24.16
|
37,180 | 23.11 | 24.31 | 23.71 | 0 | 0 | 0 |
26/03/2018 |
23.11
|
38,050 | 24.85 | 24.85 | 23.11 | 0 | 0 | 0 |
23/03/2018 |
24.85
|
23,210 | 24.95 | 24.95 | 24.36 | 0 | 0 | 0 |
22/03/2018 |
24.95
|
70,440 | 23.36 | 24.95 | 23.36 | 10 | 0 | 0.0 |
21/03/2018 |
23.36
|
6,010 | 24.55 | 25.70 | 23.36 | 0 | 1,400 | -0.0 |
20/03/2018 |
24.55
|
19,500 | 26.05 | 26.05 | 24.55 | 0 | 0 | 0 |
19/03/2018 |
26.05
|
7,590 | 25.95 | 26.74 | 25.95 | 0 | 0 | 0 |
16/03/2018 |
25.95
|
16,640 | 27.34 | 27.64 | 25.95 | 0 | 0 | 0 |
15/03/2018 |
27.34
|
12,510 | 27.64 | 27.64 | 26.84 | 0 | 0 | 0 |
14/03/2018 |
27.64
|
4,000 | 26.94 | 27.64 | 27.34 | 0 | 0 | 0 |
13/03/2018 |
26.94
|
3,000 | 27.74 | 27.74 | 26.94 | 0 | 0 | 0 |
12/03/2018 |
27.74
|
60,720 | 28.13 | 28.13 | 26.84 | 0 | 0 | 0 |
09/03/2018 |
28.13
|
57,000 | 28.13 | 28.58 | 27.34 | 0 | 0 | 0 |
08/03/2018 |
28.13
|
4,040 | 27.84 | 28.18 | 26.34 | 0 | 0 | 0 |
07/03/2018 |
27.84
|
50,010 | 27.84 | 27.84 | 26.34 | 0 | 0 | 0 |
06/03/2018 |
27.84
|
109,840 | 26.84 | 28.63 | 26.34 | 0 | 30 | -0.0 |
05/03/2018 |
26.84
|
154,620 | 28.73 | 28.73 | 26.84 | 0 | 9,840 | -0.3 |
02/03/2018 |
28.73
|
44,770 | 28.83 | 29.18 | 27.14 | 0 | 0 | 0 |
01/03/2018 |
28.83
|
20,000 | 29.62 | 29.62 | 28.78 | 0 | 0 | 0 |
28/02/2018 |
29.62
|
930 | 28.83 | 29.62 | 29.62 | 0 | 0 | 0 |
27/02/2018 |
28.83
|
27,850 | 28.03 | 29.08 | 26.10 | 0 | 27,710 | -0.7 |
26/02/2018 |
28.03
|
14,710 | 29.82 | 29.82 | 27.88 | 0 | 14,000 | -0.4 |
23/02/2018 |
29.82
|
25,810 | 31.81 | 31.81 | 29.62 | 0 | 120 | -0.0 |
22/02/2018 |
31.81
|
80 | 30.82 | 31.81 | 30.82 | 0 | 0 | 0 |
21/02/2018 |
30.82
|
950 | 29.82 | 30.82 | 30.32 | 0 | 0 | 0 |
13/02/2018 |
29.82
|
162,500 | 29.82 | 31.81 | 27.74 | 0 | 0 | 0 |
12/02/2018 |
29.82
|
25,550 | 28.48 | 30.47 | 26.69 | 0 | 0 | 0 |
09/02/2018 |
28.48
|
970 | 30.62 | 30.62 | 28.48 | 0 | 0 | 0 |
08/02/2018 |
30.62
|
100 | 28.83 | 30.62 | 30.62 | 0 | 0 | 0 |
07/02/2018 |
28.83
|
20 | 29.82 | 30.82 | 28.83 | 0 | 0 | 0 |
06/02/2018 |
29.82
|
600 | 29.82 | 29.82 | 29.82 | 0 | 0 | 0 |
05/02/2018 |
29.82
|
50 | 31.22 | 31.22 | 29.08 | 0 | 0 | 0 |
02/02/2018 |
31.22
|
300 | 31.22 | 31.22 | 31.22 | 0 | 0 | 0 |
01/02/2018 |
31.22
|
4,630 | 31.81 | 31.81 | 29.62 | 0 | 0 | 0 |