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) |
10/07/2017 |
36.06
|
0 | 36.06 | 36.06 | 36.06 | 0 | 0 | 0 |
07/07/2017 |
36.06
|
600 | 36.06 | 36.06 | 36.06 | 0 | 0 | 0 |
06/07/2017 |
36.25
|
0 | 36.25 | 36.25 | 36.25 | 0 | 0 | 0 |
05/07/2017 |
37.87
|
1,400 | 36.16 | 37.87 | 36.06 | 0 | 0 | 0 |
04/07/2017 |
35.70
|
200 | 36.06 | 36.06 | 35.70 | 0 | 0 | 0 |
03/07/2017 |
35.43
|
200 | 35.43 | 35.43 | 35.43 | 0 | 0 | 0 |
30/06/2017 |
37.78
|
1,100 | 37.78 | 37.78 | 37.78 | 0 | 0 | 0 |
29/06/2017 |
37.78
|
0 | 37.78 | 37.78 | 37.78 | 0 | 0 | 0 |
28/06/2017 |
37.78
|
0 | 37.78 | 37.78 | 37.78 | 0 | 0 | 0 |
27/06/2017 |
38.32
|
1,100 | 37.60 | 38.32 | 37.60 | 1,000 | 0 | 0.0 |
26/06/2017 |
37.69
|
100 | 37.69 | 37.69 | 37.69 | 0 | 0 | 0 |
23/06/2017 |
37.78
|
2,100 | 35.34 | 38.23 | 35.34 | 1,400 | 0 | 0.1 |
22/06/2017 |
35.25
|
4,900 | 36.06 | 36.06 | 35.16 | 0 | 0 | 0 |
21/06/2017 |
35.25
|
1,000 | 35.25 | 35.25 | 35.25 | 0 | 0 | 0 |
20/06/2017 |
36.06
|
200 | 36.06 | 36.06 | 36.06 | 0 | 0 | 0 |
19/06/2017 |
36.06
|
100 | 36.06 | 36.06 | 36.06 | 0 | 0 | 0 |
16/06/2017 |
36.25
|
1,100 | 36.25 | 36.25 | 36.25 | 0 | 0 | 0 |
15/06/2017 |
36.06
|
1,500 | 36.06 | 36.16 | 36.06 | 0 | 0 | 0 |
14/06/2017 |
36.06
|
600 | 36.06 | 36.06 | 36.06 | 0 | 0 | 0 |
13/06/2017 |
38.77
|
700 | 37.87 | 38.77 | 37.87 | 0 | 0 | 0 |
12/06/2017 |
34.26
|
1,300 | 35.16 | 35.16 | 34.26 | 0 | 0 | 0 |
09/06/2017 |
37.87
|
0 | 37.87 | 37.87 | 37.87 | 0 | 0 | 0 |
08/06/2017 |
37.87
|
0 | 37.87 | 37.87 | 37.87 | 0 | 0 | 0 |
07/06/2017 |
37.87
|
200 | 37.87 | 37.87 | 37.87 | 0 | 0 | 0 |
06/06/2017 |
37.87
|
0 | 37.87 | 37.87 | 37.87 | 0 | 0 | 0 |
05/06/2017 |
37.87
|
0 | 37.87 | 37.87 | 37.87 | 0 | 0 | 0 |
02/06/2017 |
37.42
|
4,800 | 37.87 | 37.87 | 37.42 | 0 | 0 | 0 |
01/06/2017 |
37.87
|
4,500 | 35.16 | 38.77 | 35.16 | 0 | 0 | 0 |
31/05/2017 |
37.42
|
0 | 37.42 | 37.42 | 37.42 | 0 | 0 | 0 |
30/05/2017 |
37.42
|
900 | 37.42 | 37.42 | 37.42 | 0 | 0 | 0 |
29/05/2017 |
37.42
|
700 | 37.42 | 37.42 | 37.42 | 0 | 0 | 0 |
26/05/2017 |
37.42
|
1,200 | 37.42 | 37.42 | 37.42 | 0 | 0 | 0 |
25/05/2017 |
37.96
|
0 | 37.96 | 37.96 | 37.96 | 0 | 0 | 0 |
24/05/2017 |
37.42
|
800 | 38.05 | 38.14 | 37.42 | 0 | 0 | 0 |
23/05/2017 |
38.32
|
2,100 | 37.87 | 38.32 | 37.87 | 0 | 0 | 0 |
22/05/2017 |
38.32
|
1,000 | 38.32 | 38.32 | 38.32 | 0 | 0 | 0 |
19/05/2017 |
38.32
|
2,500 | 38.32 | 38.41 | 38.32 | 0 | 0 | 0 |
18/05/2017 |
38.32
|
3,000 | 38.32 | 38.32 | 38.32 | 0 | 0 | 0 |
17/05/2017 |
38.32
|
2,100 | 38.32 | 38.32 | 38.32 | 0 | 0 | 0 |
16/05/2017 |
38.32
|
500 | 38.32 | 38.32 | 38.32 | 0 | 0 | 0 |
15/05/2017 |
39.67
|
200 | 39.67 | 39.67 | 39.67 | 0 | 200 | -0.0 |
12/05/2017 |
39.67
|
500 | 39.67 | 39.67 | 39.67 | 0 | 0 | 0 |
11/05/2017 |
38.77
|
0 | 38.77 | 38.77 | 38.77 | 0 | 0 | 0 |
10/05/2017 |
38.77
|
0 | 38.77 | 38.77 | 38.77 | 0 | 0 | 0 |
09/05/2017 |
38.77
|
0 | 38.77 | 38.77 | 38.77 | 0 | 0 | 0 |
08/05/2017 |
38.77
|
100 | 38.77 | 38.77 | 38.77 | 0 | 0 | 0 |
05/05/2017 |
37.96
|
100 | 37.96 | 37.96 | 37.96 | 100 | 0 | 0.0 |
04/05/2017 |
36.97
|
100 | 36.97 | 36.97 | 36.97 | 100 | 0 | 0.0 |
03/05/2017 |
40.30
|
1,000 | 40.57 | 40.57 | 39.94 | 0 | 0 | 0 |
28/04/2017 |
40.12
|
300 | 40.57 | 40.57 | 40.12 | 0 | 0 | 0 |
27/04/2017 |
39.67
|
3,800 | 39.67 | 39.67 | 38.77 | 0 | 0 | 0 |
26/04/2017 |
37.87
|
3,000 | 31.74 | 39.67 | 31.74 | 0 | 0 | 0 |
25/04/2017 |
37.15
|
0 | 37.15 | 37.15 | 37.15 | 0 | 0 | 0 |
24/04/2017 |
38.77
|
500 | 36.06 | 38.77 | 36.06 | 0 | 0 | 0 |
21/04/2017 |
39.67
|
3,800 | 38.77 | 39.67 | 38.77 | 0 | 200 | -0.0 |
20/04/2017 |
39.67
|
20 | 39.67 | 39.67 | 39.67 | 0 | 0 | 0 |
19/04/2017 |
39.67
|
1,700 | 39.67 | 39.67 | 39.67 | 0 | 0 | 0 |
18/04/2017 |
39.76
|
100 | 39.76 | 39.76 | 39.76 | 0 | 0 | 0 |
17/04/2017 |
39.58
|
800 | 39.67 | 39.76 | 39.58 | 0 | 0 | 0 |
14/04/2017 |
39.76
|
300 | 39.76 | 39.76 | 39.76 | 0 | 0 | 0 |
13/04/2017 |
39.76
|
2,700 | 39.76 | 39.76 | 39.67 | 0 | 0 | 0 |
12/04/2017 |
39.67
|
4,800 | 39.76 | 39.85 | 39.67 | 0 | 700 | -0.0 |
11/04/2017 |
39.85
|
2,700 | 39.76 | 39.85 | 39.76 | 0 | 300 | -0.0 |
10/04/2017 |
39.85
|
7,100 | 39.67 | 39.85 | 39.67 | 0 | 0 | 0 |
07/04/2017 |
44.81
|
0 | 44.81 | 44.81 | 44.81 | 0 | 0 | 0 |
05/04/2017 |
42.38
|
12,100 | 43.73 | 45.08 | 42.38 | 0 | 0 | 0 |
04/04/2017 |
45.08
|
4,900 | 40.21 | 45.08 | 40.21 | 0 | 700 | -0.0 |
03/04/2017 |
42.38
|
5,700 | 40.21 | 43.28 | 40.21 | 300 | 0 | 0.0 |
31/03/2017 |
41.47
|
8,000 | 40.39 | 43.28 | 40.12 | 200 | 600 | -0.0 |
30/03/2017 |
39.94
|
0 | 39.94 | 39.94 | 39.94 | 0 | 0 | 0 |
29/03/2017 |
39.94
|
900 | 39.85 | 40.48 | 39.85 | 0 | 0 | 0 |
28/03/2017 |
40.48
|
900 | 40.39 | 40.48 | 40.39 | 100 | 100 | 0 |
27/03/2017 |
40.30
|
0 | 40.30 | 40.30 | 40.30 | 0 | 0 | 0 |
24/03/2017 |
40.30
|
2,100 | 39.67 | 40.48 | 39.67 | 400 | 300 | 0.0 |
23/03/2017 |
39.76
|
200 | 39.76 | 39.76 | 39.76 | 0 | 0 | 0 |
22/03/2017 |
39.67
|
1,400 | 40.57 | 40.57 | 39.67 | 0 | 0 | 0 |
21/03/2017 |
39.76
|
200 | 39.67 | 39.76 | 39.67 | 0 | 100 | -0.0 |
20/03/2017 |
39.76
|
2,200 | 39.76 | 39.76 | 39.76 | 0 | 0 | 0 |
17/03/2017 |
40.39
|
2,900 | 39.76 | 40.39 | 39.76 | 0 | 100 | -0.0 |
16/03/2017 |
40.30
|
1,900 | 39.67 | 40.30 | 39.67 | 0 | 0 | 0 |
15/03/2017 |
40.03
|
5,800 | 39.58 | 40.03 | 39.58 | 0 | 0 | 0 |
14/03/2017 |
39.31
|
2,000 | 39.67 | 39.67 | 39.31 | 1,000 | 1,000 | 0 |
13/03/2017 |
39.67
|
3,502 | 39.22 | 39.67 | 39.22 | 0 | 0 | 0 |
10/03/2017 |
39.94
|
5,900 | 39.67 | 39.94 | 39.67 | 0 | 0 | 0 |
09/03/2017 |
39.67
|
2,101 | 39.94 | 39.94 | 39.67 | 0 | 0 | 0 |
08/03/2017 |
40.21
|
850 | 40.57 | 40.57 | 40.21 | 0 | 0 | 0 |
07/03/2017 |
40.12
|
12,604 | 42.20 | 42.20 | 39.67 | 0 | 1,800 | -0.1 |
06/03/2017 |
39.94
|
5,870 | 40.57 | 40.66 | 39.94 | 0 | 2,600 | -0.1 |
03/03/2017 |
40.84
|
2,258 | 40.84 | 41.29 | 40.84 | 0 | 0 | 0 |
02/03/2017 |
41.38
|
804 | 41.20 | 41.38 | 41.20 | 0 | 100 | -0.0 |
01/03/2017 |
40.75
|
3,988 | 41.20 | 41.47 | 40.75 | 0 | 100 | -0.0 |
28/02/2017 |
40.84
|
7,634 | 40.84 | 41.47 | 40.84 | 0 | 500 | -0.0 |
27/02/2017 |
41.38
|
3,953 | 40.75 | 41.47 | 40.75 | 100 | 0 | 0.0 |
24/02/2017 |
41.02
|
5,800 | 40.75 | 41.11 | 40.75 | 0 | 1,100 | -0.1 |
23/02/2017 |
41.02
|
4,500 | 40.84 | 41.11 | 40.57 | 300 | 0 | 0.0 |
22/02/2017 |
41.56
|
1,300 | 41.29 | 41.56 | 41.11 | 0 | 0 | 0 |
21/02/2017 |
41.47
|
900 | 40.39 | 41.47 | 40.39 | 0 | 0 | 0 |
20/02/2017 |
41.02
|
700 | 41.47 | 41.47 | 41.02 | 0 | 0 | 0 |
17/02/2017 |
41.47
|
10,500 | 40.39 | 42.83 | 39.67 | 0 | 0 | 0 |
16/02/2017 |
40.66
|
1,900 | 40.93 | 40.93 | 40.57 | 0 | 0 | 0 |