Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.11 | -0.57% | 46,500 | 0 | 0 |
19
20.40
19.50
|
2 tháng
(2024-07-22) |
-0.69 | -3.44% | 158,000 | 0 | 0 |
18.16
20.40
19.50
|
3 tháng
(2024-06-21) |
-7.59 | -28.01% | 373,600 | -5,100 | -0.2 |
18.16
27.09
19.50
|
6 tháng
(2024-03-25) |
0.18 | 0.93% | 493,945 | -7,800 | -0.2 |
18.16
27.09
19.50
|
12 tháng
(2023-09-25) |
0.08 | 0.42% | 671,509 | -124,400 | -2.6 |
18.16
27.09
19.50
|
24 tháng
(2022-09-30) |
-5.48 | -21.95% | 1,096,991 | -127,200 | -2.6 |
18.16
29.24
19.50
|
36 tháng
(2021-10-05) |
-9.36 | -32.44% | 1,927,566 | -129,300 | -2.6 |
18.16
37.86
19.50
|
60 tháng
(2019-10-16) |
-10.94 | -35.95% | 4,624,327 | 26,000 | 2.0 |
18.16
37.86
19.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2018 |
44.09
|
100 | 44.09 | 44.09 | 44.09 | 0 | 0 | 0 |
24/04/2018 |
43.46
|
0 | 43.46 | 43.46 | 43.46 | 0 | 0 | 0 |
23/04/2018 |
43.01
|
5,600 | 43.55 | 43.64 | 42.38 | 0 | 0 | 0 |
20/04/2018 |
44.90
|
100 | 44.90 | 44.90 | 44.90 | 0 | 0 | 0 |
19/04/2018 |
40.57
|
1,000 | 40.57 | 40.57 | 40.57 | 0 | 0 | 0 |
18/04/2018 |
44.18
|
5,300 | 43.19 | 44.18 | 43.19 | 0 | 0 | 0 |
17/04/2018 |
43.28
|
110 | 43.28 | 43.28 | 43.28 | 0 | 0 | 0 |
16/04/2018 |
38.86
|
1,000 | 38.86 | 38.86 | 38.86 | 0 | 0 | 0 |
13/04/2018 |
44.18
|
100 | 44.18 | 44.18 | 44.18 | 0 | 0 | 0 |
12/04/2018 |
41.47
|
100 | 41.47 | 41.47 | 41.47 | 0 | 0 | 0 |
11/04/2018 |
42.38
|
7,000 | 42.38 | 42.38 | 42.38 | 0 | 0 | 0 |
10/04/2018 |
44.36
|
0 | 44.36 | 44.36 | 44.36 | 0 | 0 | 0 |
09/04/2018 |
45.08
|
1,300 | 44.18 | 45.08 | 44.18 | 0 | 0 | 0 |
06/04/2018 |
44.18
|
100 | 44.18 | 44.18 | 44.18 | 0 | 0 | 0 |
05/04/2018 |
44.63
|
4,500 | 42.83 | 45.08 | 42.83 | 0 | 0 | 0 |
04/04/2018 |
44.63
|
0 | 44.63 | 44.63 | 44.63 | 0 | 0 | 0 |
03/04/2018 |
44.18
|
300 | 44.90 | 44.90 | 44.18 | 0 | 0 | 0 |
02/04/2018 |
44.09
|
50 | 44.09 | 44.09 | 44.09 | 0 | 0 | 0 |
30/03/2018 |
44.09
|
0 | 44.09 | 44.09 | 44.09 | 0 | 0 | 0 |
29/03/2018 |
44.09
|
110 | 44.09 | 44.09 | 44.09 | 0 | 0 | 0 |
28/03/2018 |
42.65
|
0 | 42.65 | 42.65 | 42.65 | 0 | 0 | 0 |
27/03/2018 |
41.56
|
1,900 | 43.64 | 43.64 | 41.56 | 1,000 | 0 | 0.0 |
26/03/2018 |
43.73
|
1,100 | 45.08 | 45.08 | 43.73 | 0 | 0 | 0 |
23/03/2018 |
43.73
|
3,200 | 37.96 | 43.73 | 37.96 | 0 | 1,000 | -0.0 |
22/03/2018 |
44.00
|
5,900 | 44.00 | 44.63 | 44.00 | 0 | 0 | 0 |
21/03/2018 |
44.00
|
2,010 | 44.00 | 44.00 | 44.00 | 0 | 0 | 0 |
20/03/2018 |
42.38
|
4,810 | 44.18 | 44.63 | 42.38 | 0 | 0 | 0 |
19/03/2018 |
42.38
|
7,100 | 44.18 | 44.18 | 42.38 | 0 | 0 | 0 |
16/03/2018 |
44.18
|
1,200 | 44.18 | 44.18 | 44.18 | 0 | 0 | 0 |
15/03/2018 |
44.54
|
7,600 | 44.27 | 44.63 | 44.27 | 0 | 800 | -0.0 |
14/03/2018 |
44.81
|
0 | 44.81 | 44.81 | 44.81 | 0 | 0 | 0 |
13/03/2018 |
44.90
|
600 | 44.90 | 44.90 | 44.72 | 0 | 0 | 0 |
12/03/2018 |
44.72
|
8,503 | 44.72 | 44.72 | 44.72 | 0 | 0 | 0 |
09/03/2018 |
44.54
|
2,700 | 41.47 | 44.54 | 41.47 | 0 | 0 | 0 |
08/03/2018 |
45.08
|
9,600 | 45.08 | 46.79 | 44.63 | 0 | 0 | 0 |
07/03/2018 |
44.18
|
11,716 | 44.90 | 45.08 | 43.28 | 0 | 400 | -0.0 |
06/03/2018 |
45.08
|
2,900 | 42.38 | 45.08 | 42.38 | 0 | 0 | 0 |
05/03/2018 |
45.08
|
410 | 49.59 | 49.59 | 41.47 | 0 | 0 | 0 |
02/03/2018 |
45.98
|
20,800 | 47.70 | 47.70 | 45.08 | 0 | 0 | 0 |
01/03/2018 |
47.79
|
100 | 47.79 | 47.79 | 47.79 | 0 | 0 | 0 |
28/02/2018 |
43.37
|
0 | 43.37 | 43.37 | 43.37 | 0 | 0 | 0 |
27/02/2018 |
44.00
|
6,900 | 45.98 | 45.98 | 43.28 | 0 | 0 | 0 |
26/02/2018 |
45.08
|
603 | 42.20 | 45.08 | 42.20 | 0 | 0 | 0 |
23/02/2018 |
49.59
|
0 | 49.59 | 49.59 | 49.59 | 0 | 0 | 0 |
22/02/2018 |
49.59
|
0 | 49.59 | 49.59 | 49.59 | 0 | 0 | 0 |
21/02/2018 |
49.59
|
100 | 49.59 | 49.59 | 49.59 | 0 | 100 | -0.0 |
13/02/2018 |
48.96
|
0 | 48.96 | 48.96 | 48.96 | 0 | 0 | 0 |
12/02/2018 |
48.96
|
100 | 48.96 | 48.96 | 48.96 | 0 | 0 | 0 |
09/02/2018 |
42.65
|
30 | 42.65 | 42.65 | 42.65 | 0 | 0 | 0 |
08/02/2018 |
43.28
|
1,510 | 42.38 | 43.28 | 42.38 | 0 | 0 | 0 |
07/02/2018 |
45.08
|
100 | 45.08 | 45.08 | 45.08 | 0 | 0 | 0 |
06/02/2018 |
45.08
|
1,900 | 43.28 | 45.08 | 43.28 | 0 | 0 | 0 |
05/02/2018 |
46.79
|
0 | 46.79 | 46.79 | 46.79 | 0 | 0 | 0 |
02/02/2018 |
46.79
|
0 | 46.79 | 46.79 | 46.79 | 0 | 0 | 0 |
01/02/2018 |
46.79
|
0 | 46.79 | 46.79 | 46.79 | 0 | 0 | 0 |
31/01/2018 |
46.79
|
0 | 46.79 | 46.79 | 46.79 | 0 | 0 | 0 |
30/01/2018 |
46.79
|
100 | 46.79 | 46.79 | 46.79 | 0 | 0 | 0 |
29/01/2018 |
45.08
|
640 | 45.08 | 45.08 | 45.08 | 0 | 0 | 0 |
26/01/2018 |
45.08
|
0 | 45.08 | 45.08 | 45.08 | 0 | 0 | 0 |
25/01/2018 |
45.08
|
10,300 | 45.08 | 45.08 | 45.08 | 0 | 0 | 0 |
24/01/2018 |
46.43
|
3,800 | 46.43 | 46.43 | 46.16 | 0 | 0 | 0 |
23/01/2018 |
46.43
|
300 | 46.43 | 46.43 | 46.43 | 0 | 0 | 0 |
22/01/2018 |
40.57
|
0 | 40.57 | 40.57 | 40.57 | 0 | 0 | 0 |
19/01/2018 |
40.57
|
1,300 | 40.57 | 40.57 | 40.57 | 0 | 0 | 0 |
18/01/2018 |
39.67
|
1,200 | 39.67 | 39.67 | 39.67 | 0 | 0 | 0 |
17/01/2018 |
39.22
|
3,300 | 39.22 | 39.22 | 39.22 | 0 | 0 | 0 |
16/01/2018 |
38.77
|
11,320 | 38.77 | 38.77 | 38.77 | 20 | 0 | 0.0 |
15/01/2018 |
38.05
|
1,100 | 38.05 | 38.05 | 38.05 | 0 | 0 | 0 |
12/01/2018 |
38.59
|
7,510 | 37.87 | 38.59 | 37.87 | 0 | 0 | 0 |
11/01/2018 |
38.32
|
1,700 | 36.25 | 38.59 | 36.25 | 0 | 0 | 0 |
10/01/2018 |
39.49
|
500 | 39.49 | 39.49 | 39.49 | 0 | 0 | 0 |
09/01/2018 |
36.97
|
3,530 | 36.06 | 36.97 | 36.06 | 1,200 | 0 | 0.0 |
08/01/2018 |
36.06
|
900 | 36.06 | 36.16 | 36.06 | 0 | 0 | 0 |
05/01/2018 |
36.52
|
300 | 36.52 | 36.52 | 36.52 | 0 | 0 | 0 |
04/01/2018 |
36.06
|
7,840 | 36.06 | 36.06 | 36.06 | 0 | 0 | 0 |
03/01/2018 |
36.06
|
5,405 | 36.16 | 36.16 | 36.06 | 0 | 0 | 0 |
02/01/2018 |
36.06
|
5,000 | 36.97 | 36.97 | 36.06 | 0 | 0 | 0 |
29/12/2017 |
36.88
|
1,900 | 36.88 | 36.97 | 36.06 | 100 | 0 | 0.0 |
28/12/2017 |
36.06
|
1,045 | 36.52 | 36.52 | 36.06 | 0 | 0 | 0 |
27/12/2017 |
37.42
|
0 | 37.42 | 37.42 | 37.42 | 0 | 0 | 0 |
26/12/2017 |
37.42
|
0 | 37.42 | 37.42 | 37.42 | 0 | 0 | 0 |
25/12/2017 |
37.42
|
10 | 37.42 | 37.42 | 37.42 | 0 | 0 | 0 |
22/12/2017 |
37.42
|
0 | 37.42 | 37.42 | 37.42 | 0 | 0 | 0 |
21/12/2017 |
37.42
|
200 | 37.42 | 37.42 | 37.42 | 0 | 0 | 0 |
20/12/2017 |
37.42
|
200 | 37.51 | 37.51 | 37.42 | 0 | 0 | 0 |
19/12/2017 |
36.06
|
2,000 | 36.25 | 36.25 | 36.06 | 0 | 0 | 0 |
18/12/2017 |
39.94
|
0 | 39.94 | 39.94 | 39.94 | 0 | 0 | 0 |
15/12/2017 |
39.94
|
0 | 39.94 | 39.94 | 39.94 | 0 | 0 | 0 |
14/12/2017 |
37.87
|
1,600 | 40.57 | 41.47 | 37.87 | 0 | 0 | 0 |
13/12/2017 |
37.87
|
1,100 | 37.87 | 37.87 | 37.87 | 1,000 | 0 | 0.0 |
12/12/2017 |
38.68
|
1,100 | 39.49 | 39.49 | 36.16 | 400 | 0 | 0.0 |
11/12/2017 |
40.39
|
0 | 40.39 | 40.39 | 40.39 | 0 | 0 | 0 |
08/12/2017 |
40.39
|
2,300 | 40.39 | 40.39 | 40.39 | 0 | 0 | 0 |
07/12/2017 |
37.69
|
4,900 | 36.97 | 37.69 | 35.25 | 0 | 0 | 0 |
06/12/2017 |
41.20
|
0 | 41.20 | 41.20 | 41.20 | 0 | 0 | 0 |
05/12/2017 |
37.87
|
1,700 | 42.38 | 42.38 | 36.97 | 0 | 0 | 0 |
04/12/2017 |
36.52
|
6,700 | 35.52 | 40.66 | 35.52 | 0 | 0 | 0 |
01/12/2017 |
35.43
|
45 | 35.43 | 35.43 | 35.43 | 0 | 0 | 0 |
30/11/2017 |
35.43
|
0 | 35.43 | 35.43 | 35.43 | 0 | 0 | 0 |
29/11/2017 |
35.34
|
2,600 | 35.61 | 35.61 | 35.16 | 0 | 0 | 0 |