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) |
19/04/2016 |
29.74
|
650 | 30.62 | 30.62 | 28.63 | 0 | 0 | 0 |
15/04/2016 |
30.62
|
410 | 31.02 | 31.02 | 29.03 | 0 | 0 | 0 |
14/04/2016 |
31.02
|
1,580 | 29.82 | 31.02 | 29.82 | 0 | 0 | 0 |
13/04/2016 |
29.82
|
0 | 29.82 | 29.82 | 29.82 | 0 | 0 | 0 |
12/04/2016 |
29.82
|
0 | 29.82 | 29.82 | 29.82 | 0 | 0 | 0 |
11/04/2016 |
29.82
|
10 | 29.82 | 29.82 | 29.82 | 0 | 0 | 0 |
08/04/2016 |
29.82
|
2,890 | 29.82 | 29.82 | 29.74 | 0 | 0 | 0 |
07/04/2016 |
29.82
|
50 | 29.82 | 29.82 | 29.82 | 0 | 0 | 0 |
06/04/2016 |
29.82
|
10 | 29.82 | 29.82 | 29.82 | 0 | 0 | 0 |
05/04/2016 |
29.82
|
0 | 29.82 | 29.82 | 29.82 | 0 | 0 | 0 |
04/04/2016 |
29.82
|
0 | 29.82 | 29.82 | 29.82 | 0 | 0 | 0 |
01/04/2016 |
29.82
|
0 | 29.82 | 29.82 | 29.82 | 0 | 0 | 0 |
31/03/2016 |
29.82
|
1,150 | 29.43 | 29.82 | 28.79 | 0 | 0 | 0 |
30/03/2016 |
29.43
|
990 | 29.35 | 29.43 | 29.43 | 0 | 0 | 0 |
29/03/2016 |
29.35
|
0 | 29.35 | 29.35 | 29.35 | 0 | 0 | 0 |
28/03/2016 |
29.35
|
0 | 29.35 | 29.35 | 29.35 | 0 | 0 | 0 |
25/03/2016 |
29.35
|
20 | 29.43 | 29.43 | 27.84 | 0 | 0 | 0 |
24/03/2016 |
29.43
|
30 | 29.43 | 29.43 | 29.43 | 0 | 0 | 0 |
23/03/2016 |
29.43
|
1,500 | 28.79 | 29.43 | 29.43 | 0 | 0 | 0 |
22/03/2016 |
28.79
|
800 | 28.79 | 28.79 | 28.79 | 0 | 0 | 0 |
21/03/2016 |
28.79
|
810 | 28.63 | 29.35 | 28.79 | 0 | 0 | 0 |
18/03/2016 |
28.63
|
1,320 | 29.35 | 29.43 | 28.63 | 0 | 0 | 0 |
17/03/2016 |
29.35
|
700 | 29.35 | 29.35 | 29.35 | 0 | 0 | 0 |
16/03/2016 |
29.35
|
370 | 28.23 | 29.35 | 27.84 | 0 | 0 | 0 |
15/03/2016 |
28.23
|
540 | 29.11 | 29.66 | 28.23 | 0 | 0 | 0 |
14/03/2016 |
29.11
|
610 | 27.91 | 29.35 | 29.11 | 0 | 0 | 0 |
11/03/2016 |
27.91
|
2,520 | 29.98 | 29.98 | 27.91 | 0 | 0 | 0 |
10/03/2016 |
29.98
|
6,750 | 30.14 | 30.14 | 28.31 | 0 | 5,180 | -0.2 |
09/03/2016 |
30.14
|
120 | 30.22 | 30.22 | 30.14 | 0 | 0 | 0 |
08/03/2016 |
30.22
|
3,900 | 29.82 | 30.22 | 27.91 | 0 | 0 | 0 |
07/03/2016 |
29.82
|
3,610 | 30.14 | 30.14 | 29.03 | 0 | 0 | 0 |
04/03/2016 |
30.14
|
2,970 | 30.22 | 30.22 | 28.95 | 0 | 0 | 0 |
03/03/2016 |
30.22
|
600 | 29.58 | 30.22 | 29.43 | 0 | 0 | 0 |
02/03/2016 |
29.58
|
70 | 27.68 | 29.58 | 29.58 | 0 | 0 | 0 |
01/03/2016 |
27.68
|
30 | 29.74 | 30.62 | 27.68 | 0 | 0 | 0 |
29/02/2016 |
29.74
|
4,140 | 27.84 | 29.74 | 27.84 | 0 | 2,690 | -0.1 |
26/02/2016 |
27.84
|
680 | 29.74 | 30.22 | 27.84 | 0 | 0 | 0 |
25/02/2016 |
29.74
|
2,920 | 30.62 | 30.62 | 29.43 | 0 | 0 | 0 |
24/02/2016 |
30.62
|
9,020 | 31.02 | 31.25 | 30.22 | 0 | 0 | 0 |
23/02/2016 |
31.02
|
2,020 | 31.33 | 32.69 | 30.38 | 0 | 0 | 0 |
22/02/2016 |
31.33
|
3,910 | 31.41 | 31.41 | 29.27 | 0 | 2,850 | -0.1 |
19/02/2016 |
31.41
|
13,740 | 31.02 | 32.37 | 28.87 | 0 | 7,200 | -0.3 |
18/02/2016 |
31.02
|
14,740 | 31.81 | 31.81 | 30.94 | 0 | 10 | -0.0 |
17/02/2016 |
31.81
|
40 | 31.41 | 31.81 | 31.81 | 0 | 0 | 0 |
16/02/2016 |
31.41
|
4,250 | 30.62 | 31.73 | 28.55 | 0 | 0 | 0 |
15/02/2016 |
30.62
|
120 | 31.57 | 31.57 | 29.43 | 0 | 0 | 0 |
05/02/2016 |
31.57
|
1,440 | 31.65 | 31.65 | 30.22 | 0 | 10 | -0.0 |
04/02/2016 |
31.65
|
0 | 31.65 | 31.65 | 31.65 | 0 | 0 | 0 |
03/02/2016 |
31.65
|
3,620 | 31.33 | 31.81 | 30.22 | 0 | 0 | 0 |
02/02/2016 |
31.33
|
1,330 | 30.14 | 31.41 | 31.33 | 0 | 0 | 0 |
01/02/2016 |
30.14
|
160 | 32.13 | 32.13 | 30.14 | 0 | 0 | 0 |
29/01/2016 |
32.13
|
0 | 32.13 | 32.13 | 32.13 | 0 | 0 | 0 |
28/01/2016 |
32.13
|
10,410 | 31.73 | 32.61 | 31.81 | 0 | 0 | 0 |
27/01/2016 |
31.73
|
80 | 30.62 | 31.73 | 31.73 | 0 | 0 | 0 |
26/01/2016 |
30.62
|
260 | 31.89 | 31.89 | 30.62 | 0 | 0 | 0 |
25/01/2016 |
31.89
|
0 | 31.89 | 31.89 | 31.89 | 0 | 0 | 0 |
22/01/2016 |
31.89
|
10 | 31.41 | 31.89 | 31.89 | 0 | 0 | 0 |
21/01/2016 |
31.41
|
1,330 | 31.41 | 31.41 | 31.33 | 0 | 0 | 0 |
20/01/2016 |
31.41
|
300 | 31.18 | 31.73 | 29.03 | 0 | 280 | -0.0 |
19/01/2016 |
31.18
|
10 | 33.48 | 33.48 | 31.18 | 0 | 0 | 0 |
18/01/2016 |
33.48
|
20 | 33.32 | 33.56 | 33.48 | 0 | 0 | 0 |
15/01/2016 |
33.32
|
10 | 31.41 | 33.32 | 33.32 | 0 | 0 | 0 |
14/01/2016 |
31.41
|
10 | 30.94 | 31.41 | 31.41 | 0 | 0 | 0 |
13/01/2016 |
30.94
|
0 | 30.94 | 30.94 | 30.94 | 0 | 0 | 0 |
12/01/2016 |
30.94
|
0 | 30.94 | 30.94 | 30.94 | 0 | 0 | 0 |
11/01/2016 |
30.94
|
10 | 30.38 | 30.94 | 30.94 | 0 | 0 | 0 |
08/01/2016 |
30.38
|
0 | 30.38 | 30.38 | 30.38 | 0 | 0 | 0 |
07/01/2016 |
30.38
|
420 | 30.22 | 31.33 | 30.38 | 0 | 0 | 0 |
06/01/2016 |
30.22
|
10 | 29.51 | 30.22 | 30.22 | 0 | 0 | 0 |
05/01/2016 |
29.51
|
1,010 | 31.65 | 32.61 | 29.51 | 0 | 0 | 0 |
04/01/2016 |
31.65
|
40 | 29.58 | 31.65 | 31.65 | 0 | 0 | 0 |
31/12/2015 |
29.58
|
490 | 31.81 | 31.81 | 29.58 | 0 | 0 | 0 |
30/12/2015 |
31.81
|
0 | 31.81 | 31.81 | 31.81 | 0 | 0 | 0 |
29/12/2015 |
31.81
|
60 | 32.45 | 32.45 | 30.22 | 0 | 0 | 0 |
28/12/2015 |
32.45
|
1,200 | 31.25 | 33.24 | 29.11 | 0 | 0 | 0 |
25/12/2015 |
31.25
|
290 | 31.89 | 31.89 | 29.82 | 0 | 0 | 0 |
24/12/2015 |
31.89
|
0 | 31.89 | 31.89 | 31.89 | 0 | 0 | 0 |
23/12/2015 |
31.89
|
100 | 34.28 | 34.28 | 31.89 | 0 | 0 | 0 |
22/12/2015 |
34.28
|
0 | 34.28 | 34.28 | 34.28 | 0 | 0 | 0 |
21/12/2015 |
34.28
|
0 | 34.28 | 34.28 | 34.28 | 0 | 0 | 0 |
18/12/2015 |
34.28
|
0 | 34.28 | 34.28 | 34.28 | 0 | 0 | 0 |
17/12/2015 |
34.28
|
0 | 34.28 | 34.28 | 34.28 | 0 | 0 | 0 |
16/12/2015 |
34.28
|
10 | 32.21 | 34.28 | 34.28 | 0 | 0 | 0 |
15/12/2015 |
32.21
|
0 | 32.21 | 32.21 | 32.21 | 0 | 0 | 0 |
14/12/2015 |
32.21
|
1,900 | 30.78 | 32.21 | 32.21 | 0 | 0 | 0 |
11/12/2015 |
30.78
|
540 | 33.08 | 33.08 | 30.78 | 0 | 0 | 0 |
10/12/2015 |
33.08
|
210 | 31.81 | 33.08 | 33.08 | 0 | 0 | 0 |
09/12/2015 |
31.81
|
560 | 32.53 | 32.53 | 31.02 | 0 | 0 | 0 |
08/12/2015 |
32.53
|
100 | 32.53 | 32.53 | 32.53 | 0 | 0 | 0 |
07/12/2015 |
32.53
|
200 | 32.53 | 32.53 | 32.53 | 0 | 0 | 0 |
04/12/2015 |
32.53
|
100 | 32.53 | 32.53 | 32.53 | 0 | 0 | 0 |
03/12/2015 |
32.53
|
80 | 32.53 | 32.53 | 32.53 | 0 | 0 | 0 |
02/12/2015 |
32.53
|
100 | 32.53 | 32.53 | 32.53 | 0 | 0 | 0 |
01/12/2015 |
32.53
|
480 | 33.48 | 33.48 | 31.81 | 0 | 0 | 0 |
30/11/2015 |
33.48
|
190 | 32.61 | 33.48 | 33.48 | 0 | 0 | 0 |
27/11/2015 |
32.61
|
0 | 32.61 | 32.61 | 32.61 | 0 | 0 | 0 |
26/11/2015 |
32.61
|
220 | 31.65 | 32.77 | 32.61 | 0 | 0 | 0 |
25/11/2015 |
31.65
|
0 | 31.65 | 31.65 | 31.65 | 0 | 0 | 0 |
24/11/2015 |
31.65
|
40 | 31.02 | 31.65 | 31.65 | 0 | 0 | 0 |
23/11/2015 |
31.02
|
440 | 31.73 | 31.73 | 30.22 | 0 | 0 | 0 |