| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
-0.50 | -0.64% | 8,076,300 | -525,877 | -39.3 |
73.30
81.50
77.50
|
|
2 tháng
(2024-09-23) |
-2.90 | -3.61% | 12,835,200 | -2,643,177 | -203.6 |
73.30
81.50
77.50
|
|
3 tháng
(2024-08-26) |
-4.80 | -5.83% | 14,100,400 | -2,786,577 | -215.2 |
73.30
82.90
77.50
|
|
6 tháng
(2024-05-27) |
-9.59 | -11.01% | 25,239,500 | -4,388,348 | -356.5 |
73.30
92
77.50
|
|
12 tháng
(2023-11-28) |
16.49 | 27.04% | 38,595,200 | -6,516,650 | -513.1 |
61.01
92
77.50
|
|
24 tháng
(2022-12-05) |
11.78 | 17.92% | 47,480,000 | -6,609,914 | -509.9 |
58.01
92
77.50
|
|
36 tháng
(2021-12-08) |
11.10 | 16.72% | 52,398,000 | -6,160,148 | -475.3 |
56.30
92
77.50
|
|
60 tháng
(2019-12-19) |
25.68 | 49.54% | 65,281,310 | -4,538,058 | -265.5 |
36.11
92
77.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/09/2017 |
32.45
|
3,700 | 32.38 | 32.45 | 32.38 | 2,100 | 0 | 0.2 |
| 06/09/2017 |
32.38
|
1,050 | 32.60 | 32.60 | 32.38 | 0 | 0 | 0 |
| 05/09/2017 |
32.60
|
4,000 | 32.23 | 32.63 | 32.56 | 0 | 0 | 0 |
| 01/09/2017 |
32.23
|
6,400 | 32.63 | 32.63 | 32.16 | 0 | 0 | 0 |
| 31/08/2017 |
32.63
|
19,910 | 32.56 | 32.67 | 32.60 | 14,900 | 0 | 1.3 |
| 30/08/2017 |
32.56
|
18,200 | 32.82 | 32.85 | 32.56 | 13,000 | 0 | 1.2 |
| 29/08/2017 |
32.82
|
32,020 | 33.03 | 33.03 | 32.71 | 18,600 | 0 | 1.7 |
| 28/08/2017 |
33.03
|
27,500 | 33.07 | 33.36 | 32.96 | 9,500 | 0 | 0.9 |
| 25/08/2017 |
33.07
|
30,240 | 32.74 | 33.18 | 32.82 | 7,700 | 100 | 0.7 |
| 24/08/2017 |
32.74
|
17,200 | 32.63 | 32.82 | 32.67 | 10,900 | 0 | 1.0 |
| 23/08/2017 |
32.63
|
16,810 | 32.67 | 33.18 | 32.60 | 10,010 | 0 | 0.9 |
| 22/08/2017 |
32.67
|
3,200 | 32.49 | 32.74 | 32.52 | 1,000 | 0 | 0.1 |
| 21/08/2017 |
32.49
|
21,600 | 32.74 | 32.74 | 32.42 | 14,000 | 0 | 1.3 |
| 18/08/2017 |
32.74
|
8,900 | 32.74 | 32.78 | 32.56 | 5,700 | 0 | 0.5 |
| 17/08/2017 |
32.74
|
25,400 | 32.74 | 32.89 | 32.63 | 14,000 | 0 | 1.3 |
| 16/08/2017 |
32.74
|
17,600 | 32.27 | 33.00 | 32.74 | 9,600 | 0 | 0.9 |
| 15/08/2017 |
32.27
|
15,060 | 32.63 | 32.63 | 32.27 | 5,000 | 1,100 | 0.4 |
| 14/08/2017 |
32.63
|
9,410 | 33.25 | 33.25 | 32.63 | 0 | 0 | 0 |
| 11/08/2017 |
33.25
|
16,900 | 34.27 | 34.45 | 33.21 | 600 | 0 | 0.1 |
| 10/08/2017 |
34.27
|
30,410 | 34.30 | 34.63 | 34.08 | 10,700 | 0 | 1.0 |
| 09/08/2017 |
34.30
|
27,910 | 33.18 | 34.45 | 33.72 | 9,200 | 0 | 0.9 |
| 08/08/2017 |
33.18
|
53,166 | 32.85 | 34.81 | 32.85 | 18,300 | 0 | 1.7 |
| 07/08/2017 |
32.85
|
27,600 | 32.67 | 32.92 | 32.71 | 16,800 | 0 | 1.5 |
| 04/08/2017 |
32.67
|
48,960 | 32.60 | 32.82 | 32.60 | 20,000 | 0 | 1.8 |
| 03/08/2017 |
32.60
|
25,090 | 32.05 | 32.63 | 31.76 | 14,000 | 0 | 1.3 |
| 02/08/2017 |
32.05
|
18,500 | 31.47 | 32.09 | 30.86 | 11,000 | 0 | 1.0 |
| 01/08/2017 |
31.47
|
35,900 | 31.26 | 32.13 | 31.29 | 21,900 | 0 | 1.9 |
| 31/07/2017 |
31.26
|
54,530 | 31.00 | 32.63 | 31.26 | 33,500 | 0 | 2.9 |
| 28/07/2017 |
31.00
|
19,000 | 31.55 | 31.76 | 31.00 | 0 | 0 | 0 |
| 27/07/2017 |
31.55
|
18,022 | 32.45 | 32.63 | 31.26 | 5,100 | 0 | 0.4 |
| 26/07/2017 |
32.45
|
32,800 | 29.01 | 32.63 | 29.37 | 100 | 0 | 0.0 |
| 25/07/2017 |
29.01
|
60,040 | 32.09 | 32.09 | 28.28 | 18,400 | 0 | 1.5 |
| 24/07/2017 |
32.09
|
17,320 | 32.27 | 32.63 | 32.09 | 5,000 | 0 | 0.4 |
| 21/07/2017 |
32.27
|
38,810 | 33.36 | 33.72 | 32.27 | 10,900 | 0 | 1.0 |
| 20/07/2017 |
33.36
|
27,920 | 35.90 | 36.26 | 33.03 | 15,400 | 0 | 1.5 |
| 19/07/2017 |
35.90
|
37,590 | 38.62 | 38.62 | 34.81 | 26,900 | 0 | 2.7 |
| 18/07/2017 |
38.62
|
59,890 | 40.10 | 40.10 | 38.07 | 39,500 | 0 | 4.2 |
| 17/07/2017 |
40.10
|
134,340 | 34.88 | 40.10 | 36.26 | 88,900 | 0 | 9.8 |
| 14/07/2017 |
34.88
|
4,470 | 30.35 | 34.88 | 34.88 | 0 | 0 | 0 |
| 13/07/2017 |
30.35
|
100 | 26.40 | 30.35 | 30.35 | 0 | 0 | 0 |
| 12/07/2017 |
26.40
|
200 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 |