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) |
8.65 | 21.28% | 1,900 | 0 | 0 |
38.70
49.30
49.30
|
2 tháng
(2024-07-22) |
6.75 | 15.86% | 55,400 | 0 | 0 |
38.70
49.30
49.30
|
3 tháng
(2024-06-24) |
2.50 | 5.34% | 81,600 | 0 | 0 |
38.70
49.30
49.30
|
6 tháng
(2024-03-25) |
1.20 | 2.49% | 199,000 | 0 | 0 |
38.70
51.20
49.30
|
12 tháng
(2023-09-26) |
-2.70 | -5.19% | 2,472,800 | -492 | -0.0 |
38.70
55
49.30
|
24 tháng
(2022-10-03) |
-7.36 | -13% | 3,592,600 | -11,049 | -3.3 |
38.70
61.64
49.30
|
36 tháng
(2021-10-06) |
-3.89 | -7.30% | 3,799,000 | -14,250 | -12.0 |
38.70
63.23
49.30
|
60 tháng
(2019-10-17) |
8.54 | 20.96% | 4,665,450 | -975,082 | -50.0 |
28.68
76.55
49.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/11/2017 |
34.79
|
40 | 35.29 | 35.29 | 34.79 | 0 | 0 | 0 |
16/11/2017 |
35.29
|
9,640 | 34.79 | 35.29 | 35.29 | 0 | 0 | 0 |
15/11/2017 |
34.79
|
10 | 34.79 | 34.79 | 34.79 | 0 | 0 | 0 |
14/11/2017 |
34.79
|
370 | 35.29 | 35.49 | 33.80 | 0 | 0 | 0 |
13/11/2017 |
35.29
|
1,180 | 35.29 | 36.73 | 35.29 | 0 | 0 | 0 |
10/11/2017 |
35.29
|
1,210 | 33.80 | 35.79 | 35.29 | 0 | 0 | 0 |
09/11/2017 |
33.80
|
310 | 35.29 | 37.68 | 33.80 | 0 | 0 | 0 |
08/11/2017 |
35.29
|
3,550 | 35.39 | 35.39 | 32.95 | 0 | 0 | 0 |
07/11/2017 |
35.39
|
3,010 | 36.68 | 36.68 | 35.39 | 0 | 0 | 0 |
06/11/2017 |
36.68
|
10,010 | 36.38 | 36.68 | 34.79 | 0 | 0 | 0 |
03/11/2017 |
36.38
|
10 | 35.79 | 36.38 | 36.38 | 0 | 0 | 0 |
02/11/2017 |
35.79
|
0 | 35.79 | 35.79 | 35.79 | 0 | 0 | 0 |
01/11/2017 |
35.79
|
0 | 35.79 | 35.79 | 35.79 | 0 | 0 | 0 |
31/10/2017 |
35.79
|
280 | 35.29 | 35.79 | 34.89 | 0 | 0 | 0 |
30/10/2017 |
35.29
|
730 | 35.29 | 35.29 | 35.29 | 0 | 0 | 0 |
27/10/2017 |
35.29
|
230 | 35.29 | 35.29 | 35.29 | 0 | 0 | 0 |
26/10/2017 |
35.29
|
5,100 | 37.78 | 37.78 | 35.29 | 0 | 0 | 0 |
25/10/2017 |
37.78
|
10 | 36.29 | 37.78 | 37.78 | 0 | 0 | 0 |
24/10/2017 |
36.29
|
5,300 | 36.78 | 36.78 | 35.34 | 0 | 5,250 | -0.2 |
23/10/2017 |
36.78
|
0 | 36.78 | 36.78 | 36.78 | 0 | 0 | 0 |
20/10/2017 |
36.78
|
210 | 37.23 | 37.23 | 35.79 | 0 | 0 | 0 |
19/10/2017 |
37.23
|
20,180 | 38.17 | 38.17 | 35.79 | 0 | 0 | 0 |
18/10/2017 |
38.17
|
0 | 38.17 | 38.17 | 38.17 | 0 | 0 | 0 |
17/10/2017 |
38.17
|
0 | 38.17 | 38.17 | 38.17 | 0 | 0 | 0 |
16/10/2017 |
38.17
|
0 | 38.17 | 38.17 | 38.17 | 0 | 0 | 0 |
13/10/2017 |
38.17
|
10,090 | 38.27 | 38.27 | 35.79 | 0 | 0 | 0 |
12/10/2017 |
38.27
|
0 | 38.27 | 38.27 | 38.27 | 0 | 0 | 0 |
11/10/2017 |
38.27
|
0 | 38.27 | 38.27 | 38.27 | 0 | 0 | 0 |
10/10/2017 |
38.27
|
10 | 36.29 | 38.27 | 38.27 | 0 | 0 | 0 |
09/10/2017 |
36.29
|
100 | 38.47 | 38.47 | 36.29 | 0 | 0 | 0 |
06/10/2017 |
38.47
|
10 | 37.28 | 38.47 | 38.47 | 0 | 0 | 0 |
05/10/2017 |
37.28
|
0 | 37.28 | 37.28 | 37.28 | 0 | 0 | 0 |
04/10/2017 |
37.28
|
0 | 37.28 | 37.28 | 37.28 | 0 | 0 | 0 |
03/10/2017 |
37.28
|
15,600 | 36.29 | 37.28 | 36.29 | 0 | 0 | 0 |
02/10/2017 |
36.29
|
310 | 38.27 | 38.27 | 36.29 | 0 | 0 | 0 |
29/09/2017 |
38.27
|
30 | 36.29 | 38.27 | 38.27 | 0 | 0 | 0 |
28/09/2017 |
36.29
|
3,430 | 37.28 | 37.28 | 36.29 | 0 | 1,750 | -0.1 |
27/09/2017 |
37.28
|
0 | 37.28 | 37.28 | 37.28 | 0 | 0 | 0 |
26/09/2017 |
37.28
|
6,310 | 35.89 | 37.28 | 35.89 | 0 | 0 | 0 |
25/09/2017 |
35.89
|
210 | 38.27 | 38.27 | 35.89 | 0 | 0 | 0 |
22/09/2017 |
38.27
|
0 | 38.27 | 38.27 | 38.27 | 0 | 0 | 0 |
21/09/2017 |
38.27
|
10 | 36.78 | 38.27 | 38.27 | 0 | 0 | 0 |
20/09/2017 |
36.78
|
2,100 | 37.28 | 37.28 | 36.78 | 0 | 970 | -0.0 |
19/09/2017 |
37.28
|
0 | 37.28 | 37.28 | 37.28 | 0 | 0 | 0 |
18/09/2017 |
37.28
|
0 | 37.28 | 37.28 | 37.28 | 0 | 0 | 0 |
15/09/2017 |
37.28
|
3,520 | 35.79 | 37.28 | 37.08 | 0 | 0 | 0 |
14/09/2017 |
35.79
|
5,000 | 35.89 | 35.89 | 35.79 | 0 | 0 | 0 |
13/09/2017 |
35.89
|
17,200 | 36.29 | 37.28 | 35.89 | 0 | 0 | 0 |
12/09/2017 |
36.29
|
20,000 | 36.78 | 37.28 | 36.29 | 0 | 0 | 0 |
11/09/2017 |
36.78
|
6,480 | 37.18 | 37.18 | 36.78 | 0 | 0 | 0 |
08/09/2017 |
37.18
|
20 | 35.79 | 37.18 | 37.18 | 0 | 0 | 0 |
07/09/2017 |
35.79
|
5,000 | 36.29 | 36.29 | 35.79 | 0 | 0 | 0 |
06/09/2017 |
36.29
|
15,000 | 37.18 | 37.18 | 36.29 | 0 | 0 | 0 |
05/09/2017 |
37.18
|
0 | 37.18 | 37.18 | 37.18 | 0 | 0 | 0 |
01/09/2017 |
37.18
|
18,520 | 36.68 | 37.28 | 36.29 | 0 | 0 | 0 |
31/08/2017 |
36.68
|
13,020 | 36.58 | 36.68 | 34.99 | 0 | 0 | 0 |
30/08/2017 |
36.58
|
28,090 | 36.58 | 36.58 | 34.79 | 0 | 0 | 0 |
29/08/2017 |
36.58
|
25,160 | 36.29 | 36.58 | 34.79 | 0 | 0 | 0 |
28/08/2017 |
36.29
|
30 | 34.89 | 36.29 | 36.29 | 0 | 0 | 0 |
25/08/2017 |
34.89
|
10,110 | 35.49 | 37.28 | 34.30 | 0 | 0 | 0 |
24/08/2017 |
35.49
|
59,100 | 35.24 | 37.28 | 34.30 | 0 | 0 | 0 |
23/08/2017 |
35.24
|
6,250 | 35.29 | 36.29 | 34.79 | 0 | 0 | 0 |
22/08/2017 |
35.29
|
14,100 | 37.38 | 37.38 | 34.89 | 0 | 0 | 0 |
21/08/2017 |
37.38
|
19,370 | 35.79 | 37.38 | 34.30 | 0 | 0 | 0 |
18/08/2017 |
35.79
|
12,360 | 35.29 | 35.79 | 34.30 | 0 | 0 | 0 |
17/08/2017 |
35.29
|
8,500 | 35.79 | 35.79 | 34.30 | 0 | 0 | 0 |
16/08/2017 |
35.79
|
14,020 | 34.79 | 36.19 | 34.30 | 0 | 0 | 0 |
15/08/2017 |
34.79
|
15,540 | 35.79 | 36.29 | 33.85 | 0 | 0 | 0 |
14/08/2017 |
35.79
|
7,220 | 36.09 | 36.09 | 34.30 | 0 | 0 | 0 |
11/08/2017 |
36.09
|
67,170 | 34.79 | 36.09 | 33.30 | 0 | 0 | 0 |
10/08/2017 |
34.79
|
23,540 | 34.25 | 34.99 | 33.30 | 0 | 0 | 0 |
09/08/2017 |
34.25
|
51,890 | 33.40 | 34.25 | 32.81 | 0 | 2,700 | -0.1 |
08/08/2017 |
33.40
|
53,380 | 33.30 | 33.40 | 32.31 | 0 | 0 | 0 |
07/08/2017 |
33.30
|
1,820 | 34.10 | 35.29 | 32.01 | 500 | 0 | 0.0 |
04/08/2017 |
34.10
|
1,270 | 34.05 | 34.10 | 31.96 | 0 | 0 | 0 |
03/08/2017 |
34.05
|
1,530 | 34.10 | 34.10 | 31.81 | 0 | 0 | 0 |
02/08/2017 |
34.10
|
770 | 34.15 | 34.15 | 32.81 | 0 | 0 | 0 |
01/08/2017 |
34.15
|
670 | 33.40 | 34.55 | 31.07 | 0 | 0 | 0 |
31/07/2017 |
33.40
|
670 | 32.71 | 33.40 | 30.92 | 0 | 0 | 0 |
28/07/2017 |
32.71
|
570 | 31.81 | 32.71 | 29.87 | 0 | 200 | -0.0 |
27/07/2017 |
31.81
|
850 | 33.05 | 33.05 | 31.81 | 0 | 140 | -0.0 |
26/07/2017 |
33.05
|
0 | 33.05 | 33.05 | 33.05 | 0 | 0 | 0 |
25/07/2017 |
33.05
|
500 | 31.51 | 33.05 | 29.33 | 0 | 0 | 0 |
24/07/2017 |
31.51
|
2,670 | 33.85 | 34.64 | 31.51 | 0 | 1,660 | -0.1 |
21/07/2017 |
33.85
|
30 | 36.38 | 37.58 | 33.85 | 0 | 0 | 0 |
20/07/2017 |
36.38
|
930 | 34.55 | 36.78 | 35.94 | 0 | 0 | 0 |
19/07/2017 |
34.55
|
3,600 | 34.64 | 34.89 | 32.41 | 0 | 2,000 | -0.1 |
18/07/2017 |
34.64
|
2,750 | 34.30 | 34.64 | 32.06 | 0 | 2,000 | -0.1 |
17/07/2017 |
34.30
|
1,000 | 32.11 | 34.30 | 34.30 | 0 | 0 | 0 |
14/07/2017 |
32.11
|
310 | 34.50 | 34.50 | 32.11 | 0 | 0 | 0 |
13/07/2017 |
34.50
|
3,560 | 35.14 | 35.14 | 32.81 | 0 | 2,110 | -0.1 |
12/07/2017 |
35.14
|
2,050 | 35.14 | 35.14 | 35.14 | 0 | 1,000 | -0.0 |
11/07/2017 |
35.14
|
490 | 35.14 | 35.14 | 35.14 | 0 | 0 | 0 |
10/07/2017 |
35.14
|
510 | 35.14 | 35.14 | 35.14 | 0 | 0 | 0 |
07/07/2017 |
35.14
|
680 | 35.14 | 35.14 | 32.71 | 0 | 390 | -0.0 |
06/07/2017 |
35.14
|
220 | 35.14 | 35.14 | 35.14 | 0 | 0 | 0 |
05/07/2017 |
35.14
|
5,230 | 35.19 | 35.19 | 33.80 | 0 | 0 | 0 |
04/07/2017 |
35.19
|
1,300 | 35.44 | 36.04 | 34.79 | 0 | 0 | 0 |
03/07/2017 |
35.44
|
380 | 34.30 | 35.59 | 34.79 | 0 | 0 | 0 |
30/06/2017 |
34.30
|
1,170 | 32.31 | 34.40 | 34.20 | 0 | 810 | -0.0 |