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) |
-13.40 | -6.59% | 155,300 | -50,000 | -9.8 |
190
203.40
190
|
2 tháng
(2024-07-22) |
-20 | -9.52% | 305,100 | -50,000 | -9.8 |
188.90
210
190
|
3 tháng
(2024-06-24) |
-24.50 | -11.42% | 537,900 | -50,000 | -9.8 |
188.90
218.80
190
|
6 tháng
(2024-03-25) |
-15 | -7.32% | 1,488,600 | -120,750 | -24.1 |
188.90
237.80
190
|
12 tháng
(2023-09-26) |
12.70 | 7.16% | 2,887,600 | -150,850 | -30.1 |
177.30
237.80
190
|
24 tháng
(2022-10-03) |
40.07 | 26.72% | 4,624,158 | -265,894 | -45.5 |
80.18
237.80
190
|
36 tháng
(2021-10-06) |
33.61 | 21.49% | 11,297,274 | 182,898 | 57.9 |
80.18
237.80
190
|
60 tháng
(2019-10-17) |
108.90 | 134.29% | 35,201,715 | -195,545 | -3.6 |
74.17
257.40
190
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2018 |
27.90
|
18,000 | 27.12 | 27.90 | 27.08 | 0 | 0 | 0 |
23/04/2018 |
27.12
|
24,100 | 29.09 | 29.09 | 27.12 | 0 | 0 | 0 |
20/04/2018 |
29.09
|
37,400 | 29.17 | 29.17 | 27.73 | 0 | 0 | 0 |
19/04/2018 |
29.17
|
25,900 | 30.15 | 30.15 | 29.17 | 0 | 0 | 0 |
18/04/2018 |
30.15
|
16,100 | 30.07 | 30.93 | 29.78 | 0 | 0 | 0 |
17/04/2018 |
30.07
|
55,700 | 30.36 | 30.69 | 29.78 | 0 | 0 | 0 |
16/04/2018 |
30.36
|
69,524 | 28.39 | 30.97 | 28.27 | 0 | 0 | 0 |
13/04/2018 |
28.39
|
23,700 | 28.10 | 31.18 | 28.10 | 0 | 0 | 0 |
12/04/2018 |
28.10
|
6,306 | 28.10 | 32.00 | 27.90 | 0 | 0 | 0 |
11/04/2018 |
28.10
|
43,833 | 29.45 | 29.66 | 27.49 | 0 | 0 | 0 |
10/04/2018 |
29.45
|
32,314 | 29.95 | 30.44 | 28.88 | 0 | 0 | 0 |
09/04/2018 |
29.95
|
33,705 | 30.77 | 31.18 | 29.54 | 800 | 0 | 0.1 |
06/04/2018 |
30.77
|
36,310 | 31.18 | 31.18 | 30.69 | 0 | 0 | 0 |
05/04/2018 |
31.18
|
5,260 | 31.18 | 31.38 | 31.14 | 0 | 0 | 0 |
04/04/2018 |
31.18
|
9,200 | 31.18 | 31.38 | 31.01 | 0 | 0 | 0 |
03/04/2018 |
31.18
|
5,800 | 31.18 | 31.38 | 31.05 | 0 | 0 | 0 |
02/04/2018 |
31.18
|
100,400 | 31.14 | 32.00 | 30.97 | 200 | 0 | 0.0 |
30/03/2018 |
31.14
|
18,700 | 31.30 | 31.30 | 30.36 | 0 | 0 | 0 |
29/03/2018 |
31.30
|
26,100 | 31.18 | 32.37 | 31.30 | 0 | 0 | 0 |
28/03/2018 |
31.18
|
14,920 | 31.51 | 31.59 | 31.18 | 0 | 0 | 0 |
27/03/2018 |
31.51
|
28,700 | 31.01 | 31.59 | 30.77 | 0 | 0 | 0 |
26/03/2018 |
31.01
|
44,700 | 32.37 | 32.41 | 30.77 | 0 | 0 | 0 |
23/03/2018 |
32.37
|
4,300 | 32.41 | 32.61 | 32.37 | 0 | 0 | 0 |
22/03/2018 |
32.41
|
43,200 | 32.78 | 33.19 | 32.41 | 0 | 0 | 0 |
21/03/2018 |
32.78
|
55,000 | 33.60 | 34.87 | 32.78 | 0 | 0 | 0 |
20/03/2018 |
33.60
|
16,900 | 33.23 | 33.60 | 33.23 | 0 | 0 | 0 |
19/03/2018 |
33.23
|
35,200 | 34.05 | 34.05 | 33.11 | 0 | 0 | 0 |
16/03/2018 |
34.05
|
16,600 | 34.09 | 34.13 | 33.68 | 0 | 0 | 0 |
15/03/2018 |
34.09
|
12,100 | 33.89 | 34.17 | 34.09 | 0 | 0 | 0 |
14/03/2018 |
33.89
|
13,600 | 34.05 | 36.31 | 33.89 | 0 | 0 | 0 |
13/03/2018 |
34.05
|
8,300 | 34.38 | 34.38 | 34.05 | 0 | 0 | 0 |
12/03/2018 |
34.38
|
9,620 | 34.46 | 34.87 | 34.21 | 0 | 0 | 0 |
09/03/2018 |
34.46
|
11,900 | 34.46 | 34.46 | 34.05 | 0 | 0 | 0 |
08/03/2018 |
34.46
|
19,200 | 33.97 | 34.50 | 33.68 | 0 | 0 | 0 |
07/03/2018 |
33.97
|
27,330 | 34.42 | 34.46 | 33.97 | 0 | 0 | 0 |
06/03/2018 |
34.42
|
14,200 | 33.89 | 34.83 | 33.64 | 0 | 0 | 0 |
05/03/2018 |
33.89
|
14,600 | 34.83 | 34.83 | 33.84 | 0 | 0 | 0 |
02/03/2018 |
34.83
|
6,510 | 34.66 | 34.83 | 34.25 | 0 | 0 | 0 |
01/03/2018 |
34.66
|
22,050 | 34.91 | 35.20 | 34.66 | 0 | 0 | 0 |
28/02/2018 |
34.91
|
18,300 | 34.66 | 35.44 | 34.54 | 0 | 0 | 0 |
27/02/2018 |
34.66
|
23,400 | 35.12 | 35.57 | 34.66 | 0 | 0 | 0 |
26/02/2018 |
35.12
|
24,180 | 35.61 | 36.06 | 34.66 | 0 | 0 | 0 |
23/02/2018 |
35.61
|
6,220 | 34.46 | 35.65 | 34.50 | 0 | 0 | 0 |
22/02/2018 |
34.46
|
8,100 | 34.54 | 35.49 | 34.46 | 0 | 0 | 0 |
21/02/2018 |
34.54
|
15,745 | 35.49 | 35.90 | 34.54 | 0 | 0 | 0 |
13/02/2018 |
35.49
|
12,700 | 33.56 | 36.88 | 34.05 | 0 | 0 | 0 |
12/02/2018 |
33.56
|
3,100 | 33.60 | 34.34 | 33.56 | 0 | 0 | 0 |
09/02/2018 |
33.60
|
9,000 | 33.23 | 33.60 | 32.00 | 0 | 0 | 0 |
08/02/2018 |
33.23
|
17,100 | 33.60 | 34.66 | 33.23 | 0 | 0 | 0 |
07/02/2018 |
33.60
|
19,300 | 32.49 | 33.64 | 32.20 | 0 | 0 | 0 |
06/02/2018 |
32.49
|
57,900 | 33.60 | 33.60 | 30.36 | 0 | 0 | 0 |
05/02/2018 |
33.60
|
119,250 | 34.87 | 35.90 | 33.60 | 0 | 0 | 0 |
02/02/2018 |
34.87
|
37,700 | 35.65 | 35.73 | 34.25 | 0 | 0 | 0 |
01/02/2018 |
35.65
|
18,000 | 35.90 | 35.90 | 34.66 | 0 | 0 | 0 |
31/01/2018 |
35.90
|
38,230 | 34.30 | 35.90 | 34.05 | 0 | 0 | 0 |
30/01/2018 |
34.30
|
57,100 | 34.66 | 34.75 | 34.05 | 0 | 0 | 0 |
29/01/2018 |
34.66
|
24,000 | 34.05 | 38.11 | 34.05 | 0 | 0 | 0 |
26/01/2018 |
34.05
|
97,000 | 34.05 | 34.38 | 33.93 | 0 | 0 | 0 |
25/01/2018 |
34.05
|
150,000 | 34.99 | 35.49 | 33.64 | 0 | 600 | -0.1 |
24/01/2018 |
34.99
|
74,379 | 35.53 | 36.88 | 34.99 | 0 | 0 | 0 |
23/01/2018 |
35.53
|
61,800 | 36.31 | 36.47 | 34.99 | 0 | 0 | 0 |
22/01/2018 |
36.31
|
35,922 | 36.92 | 37.50 | 36.31 | 500 | 0 | 0.0 |
19/01/2018 |
36.92
|
104,240 | 36.35 | 37.33 | 36.10 | 0 | 0 | 0 |
18/01/2018 |
36.35
|
15,100 | 36.51 | 36.76 | 35.16 | 0 | 0 | 0 |
17/01/2018 |
36.51
|
33,400 | 37.09 | 37.09 | 36.51 | 0 | 0 | 0 |
16/01/2018 |
37.09
|
36,510 | 35.77 | 38.97 | 36.51 | 0 | 0 | 0 |
15/01/2018 |
35.77
|
32,500 | 35.85 | 36.18 | 35.49 | 0 | 0 | 0 |
12/01/2018 |
35.85
|
81,000 | 36.72 | 36.84 | 35.40 | 0 | 200 | -0.0 |
11/01/2018 |
36.72
|
49,201 | 37.74 | 37.95 | 36.51 | 0 | 0 | 0 |
10/01/2018 |
37.74
|
44,900 | 38.15 | 38.48 | 37.58 | 0 | 0 | 0 |
09/01/2018 |
38.15
|
130,200 | 37.54 | 38.52 | 37.41 | 0 | 0 | 0 |
08/01/2018 |
37.54
|
123,410 | 37.54 | 37.66 | 36.51 | 0 | 0 | 0 |
05/01/2018 |
37.54
|
30,310 | 37.70 | 37.74 | 37.37 | 0 | 0 | 0 |
04/01/2018 |
37.70
|
16,996 | 37.82 | 37.82 | 37.33 | 0 | 0 | 0 |
03/01/2018 |
37.82
|
70,985 | 37.86 | 37.86 | 37.33 | 0 | 0 | 0 |
02/01/2018 |
37.86
|
39,109 | 38.19 | 38.44 | 37.54 | 0 | 0 | 0 |
29/12/2017 |
38.19
|
49,400 | 38.27 | 38.36 | 38.15 | 0 | 0 | 0 |
28/12/2017 |
38.27
|
27,900 | 38.11 | 38.48 | 37.82 | 0 | 0 | 0 |
27/12/2017 |
38.11
|
73,115 | 38.11 | 38.48 | 37.54 | 0 | 0 | 0 |
26/12/2017 |
38.11
|
33,605 | 37.86 | 38.48 | 37.95 | 0 | 0 | 0 |
25/12/2017 |
37.86
|
37,716 | 38.56 | 38.64 | 37.74 | 0 | 0 | 0 |
22/12/2017 |
38.56
|
108,561 | 37.33 | 38.93 | 36.92 | 0 | 0 | 0 |
21/12/2017 |
37.33
|
50,310 | 36.96 | 37.45 | 36.96 | 0 | 0 | 0 |
20/12/2017 |
36.96
|
55,930 | 36.92 | 37.33 | 36.67 | 0 | 0 | 0 |
19/12/2017 |
36.92
|
82,069 | 37.17 | 37.17 | 36.51 | 0 | 0 | 0 |
18/12/2017 |
37.17
|
72,060 | 36.10 | 37.17 | 36.51 | 200 | 0 | 0.0 |
15/12/2017 |
36.10
|
59,601 | 34.87 | 36.43 | 35.28 | 0 | 0 | 0 |
14/12/2017 |
34.87
|
102,705 | 33.84 | 35.28 | 33.89 | 0 | 1,200 | -0.1 |
13/12/2017 |
33.84
|
59,610 | 33.15 | 34.34 | 32.98 | 0 | 0 | 0 |
12/12/2017 |
33.15
|
51,300 | 32.61 | 33.23 | 32.61 | 0 | 0 | 0 |
11/12/2017 |
32.61
|
50,630 | 33.64 | 33.68 | 32.61 | 0 | 0 | 0 |
08/12/2017 |
33.64
|
41,000 | 33.84 | 33.84 | 33.64 | 0 | 0 | 0 |
07/12/2017 |
33.84
|
70,810 | 33.23 | 34.05 | 32.82 | 0 | 0 | 0 |
06/12/2017 |
33.23
|
65,220 | 32.82 | 33.23 | 32.37 | 0 | 4,200 | -0.3 |
05/12/2017 |
32.82
|
83,860 | 33.31 | 33.68 | 32.24 | 0 | 100 | -0.0 |
04/12/2017 |
33.31
|
64,160 | 33.64 | 34.05 | 33.31 | 1,600 | 0 | 0.1 |
01/12/2017 |
33.64
|
133,380 | 32.82 | 33.72 | 32.41 | 0 | 0 | 0 |
30/11/2017 |
32.82
|
35,600 | 32.78 | 32.98 | 32.41 | 100 | 0 | 0.0 |
29/11/2017 |
32.78
|
117,040 | 31.18 | 33.23 | 31.01 | 0 | 0 | 0 |
28/11/2017 |
31.18
|
43,430 | 30.81 | 31.34 | 30.56 | 200 | 0 | 0.0 |