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) |
-0.80 | -2.17% | 10,600 | 0 | 0 |
36
42.90
36
|
2 tháng
(2024-07-22) |
-5.20 | -12.62% | 21,200 | 0 | 0 |
35.50
42.90
36
|
3 tháng
(2024-06-24) |
-1.50 | -4% | 31,500 | 300 | 0.0 |
35
42.90
36
|
6 tháng
(2024-03-25) |
2.38 | 7.08% | 165,805 | -34,900 | -1.2 |
32.18
42.90
36
|
12 tháng
(2023-09-26) |
8.07 | 28.89% | 206,080 | -41,400 | -1.4 |
27.47
42.90
36
|
24 tháng
(2022-10-03) |
-1.37 | -3.67% | 306,553 | -48,500 | -1.7 |
27
47.80
36
|
36 tháng
(2021-10-06) |
-5.08 | -12.37% | 401,903 | -76,900 | -3.1 |
27
55.78
36
|
60 tháng
(2019-10-17) |
10.35 | 40.36% | 574,365 | -75,800 | -3.2 |
23.59
76.25
36
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2017 |
34.53
|
0 | 34.53 | 34.53 | 34.53 | 0 | 0 | 0 |
28/11/2017 |
34.53
|
0 | 34.53 | 34.53 | 34.53 | 0 | 0 | 0 |
27/11/2017 |
34.53
|
0 | 34.53 | 34.53 | 34.53 | 0 | 0 | 0 |
24/11/2017 |
34.53
|
0 | 34.53 | 34.53 | 34.53 | 0 | 0 | 0 |
23/11/2017 |
34.53
|
100 | 34.53 | 34.53 | 34.53 | 0 | 100 | -0.0 |
22/11/2017 |
37.92
|
200 | 37.79 | 37.92 | 37.79 | 0 | 0 | 0 |
21/11/2017 |
34.60
|
300 | 34.60 | 34.60 | 34.60 | 0 | 100 | -0.0 |
20/11/2017 |
38.83
|
800 | 38.83 | 38.83 | 38.83 | 0 | 0 | 0 |
17/11/2017 |
34.47
|
100 | 34.47 | 34.47 | 34.47 | 0 | 100 | -0.0 |
16/11/2017 |
38.57
|
500 | 38.57 | 38.57 | 38.57 | 0 | 0 | 0 |
15/11/2017 |
34.21
|
8,300 | 34.92 | 43.52 | 34.21 | 6,500 | 100 | 0.3 |
14/11/2017 |
38.57
|
400 | 38.51 | 38.57 | 38.51 | 400 | 0 | 0.0 |
13/11/2017 |
38.57
|
800 | 38.57 | 38.57 | 38.57 | 0 | 0 | 0 |
10/11/2017 |
35.05
|
900 | 35.05 | 35.05 | 35.05 | 0 | 0 | 0 |
09/11/2017 |
34.60
|
0 | 34.60 | 34.60 | 34.60 | 0 | 0 | 0 |
08/11/2017 |
34.60
|
0 | 34.60 | 34.60 | 34.60 | 0 | 0 | 0 |
07/11/2017 |
34.60
|
0 | 34.60 | 34.60 | 34.60 | 0 | 0 | 0 |
06/11/2017 |
34.60
|
100 | 34.60 | 34.60 | 34.60 | 0 | 100 | -0.0 |
03/11/2017 |
40.92
|
800 | 35.18 | 40.92 | 35.18 | 0 | 100 | -0.0 |
02/11/2017 |
42.35
|
700 | 35.05 | 44.31 | 35.05 | 0 | 100 | -0.0 |
01/11/2017 |
42.35
|
700 | 34.27 | 42.35 | 34.27 | 0 | 100 | -0.0 |
31/10/2017 |
37.01
|
1,500 | 37.01 | 37.01 | 37.01 | 1,400 | 100 | 0.1 |
30/10/2017 |
43.52
|
600 | 43.52 | 43.52 | 43.52 | 600 | 0 | 0.0 |
27/10/2017 |
43.52
|
1,300 | 39.03 | 44.31 | 34.53 | 0 | 100 | -0.0 |
26/10/2017 |
34.27
|
400 | 42.68 | 42.68 | 34.27 | 0 | 100 | -0.0 |
25/10/2017 |
38.31
|
300 | 36.49 | 38.31 | 36.49 | 0 | 0 | 0 |
24/10/2017 |
34.21
|
400 | 34.21 | 34.21 | 34.21 | 400 | 0 | 0.0 |
23/10/2017 |
34.27
|
200 | 34.27 | 34.27 | 34.27 | 0 | 0 | 0 |
20/10/2017 |
36.81
|
300 | 36.81 | 36.81 | 36.81 | 0 | 0 | 0 |
19/10/2017 |
36.81
|
500 | 36.81 | 36.81 | 36.81 | 500 | 0 | 0.0 |
18/10/2017 |
36.81
|
2,300 | 37.27 | 37.27 | 36.81 | 1,200 | 0 | 0.1 |
17/10/2017 |
39.55
|
0 | 39.55 | 39.55 | 39.55 | 0 | 0 | 0 |
16/10/2017 |
36.68
|
200 | 42.35 | 42.35 | 36.68 | 0 | 100 | -0.0 |
13/10/2017 |
43.13
|
2,000 | 43.13 | 43.13 | 43.13 | 2,000 | 0 | 0 |
12/10/2017 |
43.13
|
0 | 43.13 | 43.13 | 43.13 | 0 | 0 | 0 |
11/10/2017 |
44.63
|
700 | 34.27 | 44.63 | 34.27 | 0 | 100 | -0.0 |
10/10/2017 |
39.48
|
200 | 39.48 | 39.48 | 39.48 | 0 | 0 | 0 |
09/10/2017 |
34.21
|
4,200 | 38.31 | 38.31 | 34.21 | 3,200 | 0 | 0 |
06/10/2017 |
37.01
|
200 | 35.18 | 37.01 | 35.18 | 0 | 0 | 0 |
05/10/2017 |
33.95
|
0 | 33.95 | 33.95 | 33.95 | 0 | 0 | 0 |
04/10/2017 |
33.95
|
0 | 33.95 | 33.95 | 33.95 | 0 | 0 | 0 |
03/10/2017 |
33.95
|
0 | 33.95 | 33.95 | 33.95 | 0 | 0 | 0 |
02/10/2017 |
33.88
|
2,000 | 33.95 | 33.95 | 33.88 | 1,500 | 0 | 0.1 |
29/09/2017 |
35.05
|
8,700 | 33.88 | 35.05 | 33.88 | 8,200 | 0 | 0.4 |
28/09/2017 |
33.88
|
1,000 | 33.88 | 33.88 | 33.88 | 1,000 | 0 | 0.1 |
27/09/2017 |
33.75
|
4,600 | 33.88 | 33.88 | 33.75 | 4,600 | 0 | 0.2 |
26/09/2017 |
33.88
|
1,600 | 33.88 | 33.88 | 33.75 | 1,600 | 200 | 0.1 |
25/09/2017 |
33.56
|
4,000 | 35.84 | 35.84 | 33.56 | 3,500 | 400 | 0.2 |
22/09/2017 |
33.29
|
500 | 33.29 | 33.29 | 33.29 | 0 | 0 | 0 |
21/09/2017 |
28.99
|
0 | 28.99 | 28.99 | 28.99 | 0 | 0 | 0 |
20/09/2017 |
28.99
|
0 | 28.99 | 28.99 | 28.99 | 0 | 0 | 0 |
19/09/2017 |
28.99
|
100 | 28.99 | 28.99 | 28.99 | 0 | 100 | -0.0 |
18/09/2017 |
33.23
|
3,000 | 33.23 | 33.23 | 33.23 | 3,000 | 0 | 0.2 |
15/09/2017 |
33.23
|
6,000 | 33.23 | 33.23 | 33.23 | 6,000 | 0 | 0.3 |
14/09/2017 |
33.23
|
10,300 | 33.23 | 33.23 | 33.23 | 10,300 | 0 | 0.5 |
13/09/2017 |
33.23
|
3,000 | 33.23 | 33.23 | 33.23 | 3,000 | 0 | 0.2 |
12/09/2017 |
33.29
|
900 | 33.29 | 33.29 | 33.29 | 0 | 0 | 0 |
11/09/2017 |
33.29
|
0 | 33.29 | 33.29 | 33.29 | 0 | 0 | 0 |
08/09/2017 |
33.29
|
0 | 33.29 | 33.29 | 33.29 | 0 | 0 | 0 |
07/09/2017 |
33.29
|
100 | 33.29 | 33.29 | 33.29 | 0 | 0 | 0 |
06/09/2017 |
33.88
|
500 | 28.80 | 33.88 | 33.88 | 500 | 100 | 0.0 |
05/09/2017 |
33.88
|
0 | 33.88 | 33.88 | 33.88 | 0 | 0 | 0 |
01/09/2017 |
33.88
|
500 | 33.88 | 33.88 | 33.88 | 0 | 0 | 0 |
31/08/2017 |
33.23
|
0 | 33.23 | 33.23 | 33.23 | 0 | 0 | 0 |
30/08/2017 |
33.23
|
10,200 | 33.23 | 33.23 | 33.23 | 10,200 | 0 | 0.5 |
29/08/2017 |
34.21
|
0 | 34.21 | 34.21 | 34.21 | 0 | 0 | 0 |
28/08/2017 |
34.21
|
15,800 | 34.21 | 34.21 | 34.21 | 0 | 0 | 0 |
25/08/2017 |
34.40
|
200 | 34.40 | 34.40 | 34.40 | 0 | 0 | 0 |
24/08/2017 |
34.21
|
15,800 | 34.21 | 34.21 | 34.21 | 0 | 0 | 0 |
23/08/2017 |
33.23
|
0 | 33.23 | 33.23 | 33.23 | 0 | 0 | 0 |
22/08/2017 |
33.23
|
6,300 | 33.23 | 33.23 | 33.23 | 6,300 | 0 | 0.3 |
21/08/2017 |
33.23
|
200 | 33.23 | 33.23 | 33.23 | 200 | 0 | 0.0 |
18/08/2017 |
34.66
|
0 | 34.66 | 34.66 | 34.66 | 0 | 0 | 0 |
17/08/2017 |
34.66
|
0 | 34.66 | 34.66 | 34.66 | 0 | 0 | 0 |
16/08/2017 |
34.21
|
200 | 35.12 | 35.12 | 34.21 | 0 | 0 | 0 |
15/08/2017 |
35.77
|
100 | 35.77 | 35.77 | 35.77 | 0 | 0 | 0 |
14/08/2017 |
33.95
|
0 | 33.95 | 33.95 | 33.95 | 0 | 0 | 0 |
11/08/2017 |
33.95
|
100 | 33.95 | 33.95 | 33.95 | 0 | 0 | 0 |
10/08/2017 |
33.36
|
0 | 33.36 | 33.36 | 33.36 | 0 | 0 | 0 |
09/08/2017 |
33.36
|
800 | 33.36 | 33.36 | 33.36 | 400 | 0 | 0.0 |
08/08/2017 |
33.36
|
100 | 33.36 | 33.36 | 33.36 | 0 | 0 | 0 |
07/08/2017 |
33.36
|
200 | 33.36 | 33.36 | 33.36 | 0 | 0 | 0 |
04/08/2017 |
33.23
|
3,500 | 33.23 | 33.23 | 33.23 | 3,500 | 0 | 0.2 |
03/08/2017 |
33.23
|
0 | 33.23 | 33.23 | 33.23 | 0 | 0 | 0 |
02/08/2017 |
33.23
|
1,600 | 33.23 | 33.23 | 33.23 | 1,600 | 0 | 0.1 |
01/08/2017 |
33.23
|
10,700 | 33.23 | 33.23 | 33.23 | 9,700 | 0 | 0.5 |
31/07/2017 |
33.23
|
8,100 | 34.99 | 34.99 | 33.23 | 8,000 | 0 | 0.4 |
28/07/2017 |
33.88
|
4,800 | 33.23 | 33.88 | 33.23 | 4,700 | 0 | 0.2 |
27/07/2017 |
32.58
|
4,000 | 33.23 | 33.23 | 32.58 | 4,000 | 0 | 0.2 |
26/07/2017 |
35.05
|
400 | 35.05 | 35.05 | 35.05 | 0 | 0 | 0 |
25/07/2017 |
33.23
|
200 | 33.23 | 33.23 | 33.23 | 200 | 0 | 0.0 |
24/07/2017 |
33.23
|
0 | 33.23 | 33.23 | 33.23 | 0 | 0 | 0 |
21/07/2017 |
33.23
|
0 | 33.23 | 33.23 | 33.23 | 0 | 0 | 0 |
20/07/2017 |
33.23
|
0 | 33.23 | 33.23 | 33.23 | 0 | 0 | 0 |
19/07/2017 |
33.23
|
4,900 | 33.23 | 33.23 | 33.23 | 4,600 | 0 | 0.2 |
18/07/2017 |
33.23
|
10,300 | 35.18 | 38.31 | 33.23 | 4,400 | 0 | 0.2 |
17/07/2017 |
33.23
|
7,100 | 33.29 | 36.49 | 33.23 | 2,000 | 0 | 0.1 |
14/07/2017 |
33.23
|
5,300 | 33.56 | 33.56 | 33.23 | 5,100 | 0 | 0.3 |
13/07/2017 |
34.27
|
0 | 34.27 | 34.27 | 34.27 | 0 | 0 | 0 |
12/07/2017 |
33.49
|
1,100 | 42.09 | 42.09 | 33.49 | 0 | 0 | 0 |