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) |
-4 | -8.33% | 22,800 | 9,200 | 0.4 |
44
49
44
|
2 tháng
(2024-07-22) |
-2 | -4.35% | 65,500 | 36,700 | 1.7 |
44
50.60
44
|
3 tháng
(2024-06-24) |
0 | 0% | 105,500 | 36,700 | 1.7 |
42
50.60
44
|
6 tháng
(2024-03-25) |
-7.50 | -14.56% | 171,900 | 41,800 | 1.9 |
40
52
44
|
12 tháng
(2023-09-26) |
6.52 | 17.40% | 525,300 | 59,900 | 2.7 |
33.70
52
44
|
24 tháng
(2022-10-03) |
24.85 | 129.77% | 1,460,485 | -50,500 | -0.1 |
17.05
52
44
|
36 tháng
(2021-10-06) |
26.45 | 150.66% | 2,073,030 | -50,200 | -0.1 |
15.05
52
44
|
60 tháng
(2019-10-17) |
20.09 | 84.05% | 4,166,426 | -55,200 | -0.0 |
14.14
52
44
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/12/2015 |
34.84
|
310 | 34.84 | 34.84 | 34.84 | 300 | 0 | 0.0 |
01/12/2015 |
34.84
|
1,930 | 34.34 | 37.73 | 34.84 | 1,700 | 0 | 0.1 |
30/11/2015 |
34.34
|
2,800 | 34.46 | 36.67 | 32.77 | 800 | 800 | 0.0 |
27/11/2015 |
34.46
|
1,000 | 34.53 | 34.53 | 31.63 | 700 | 0 | 0.0 |
26/11/2015 |
34.53
|
0 | 34.53 | 34.53 | 34.53 | 0 | 0 | 0 |
25/11/2015 |
34.53
|
500 | 33.33 | 35.22 | 34.53 | 500 | 0 | 0.0 |
24/11/2015 |
33.33
|
3,000 | 34.53 | 36.73 | 32.07 | 300 | 1,600 | -0.1 |
23/11/2015 |
34.53
|
400 | 33.96 | 34.53 | 34.53 | 400 | 0 | 0.0 |
20/11/2015 |
33.96
|
1,700 | 34.59 | 37.11 | 33.96 | 700 | 0 | 0.0 |
19/11/2015 |
34.59
|
300 | 34.84 | 34.84 | 34.59 | 300 | 0 | 0.0 |
18/11/2015 |
34.84
|
400 | 35.41 | 35.41 | 33.96 | 300 | 0 | 0.0 |
17/11/2015 |
35.41
|
500 | 34.53 | 37.29 | 35.22 | 500 | 0 | 0.0 |
16/11/2015 |
34.53
|
0 | 34.53 | 34.53 | 34.53 | 0 | 0 | 0 |
13/11/2015 |
34.53
|
1,200 | 35.53 | 35.53 | 32.01 | 400 | 0 | 0.0 |
12/11/2015 |
35.53
|
0 | 35.53 | 35.53 | 35.53 | 0 | 0 | 0 |
11/11/2015 |
35.53
|
0 | 35.53 | 35.53 | 35.53 | 0 | 0 | 0 |
10/11/2015 |
35.53
|
100 | 34.53 | 35.53 | 35.53 | 100 | 0 | 0.0 |
09/11/2015 |
34.53
|
5,300 | 34.46 | 34.53 | 33.65 | 4,200 | 1,700 | 0.1 |
06/11/2015 |
34.46
|
200 | 34.59 | 34.59 | 34.46 | 200 | 0 | 0.0 |
05/11/2015 |
34.59
|
400 | 34.59 | 34.59 | 33.02 | 300 | 0 | 0.0 |
04/11/2015 |
34.59
|
0 | 34.59 | 34.59 | 34.59 | 0 | 0 | 0 |
03/11/2015 |
34.59
|
100 | 33.90 | 34.59 | 34.59 | 100 | 0 | 0.0 |
02/11/2015 |
33.90
|
700 | 35.79 | 35.79 | 33.90 | 200 | 0 | 0.0 |
30/10/2015 |
35.79
|
300 | 35.47 | 37.11 | 35.79 | 300 | 0 | 0.0 |
29/10/2015 |
35.47
|
300 | 35.66 | 35.66 | 34.59 | 0 | 0 | 0 |
28/10/2015 |
35.66
|
300 | 35.85 | 35.85 | 34.65 | 200 | 0 | 0.0 |
27/10/2015 |
35.85
|
300 | 35.53 | 35.85 | 35.85 | 300 | 0 | 0.0 |
26/10/2015 |
35.53
|
100 | 37.42 | 37.42 | 35.53 | 0 | 0 | 0 |
23/10/2015 |
37.42
|
0 | 37.42 | 37.42 | 37.42 | 0 | 0 | 0 |
22/10/2015 |
37.42
|
0 | 37.42 | 37.42 | 37.42 | 0 | 0 | 0 |
21/10/2015 |
37.42
|
100 | 37.67 | 37.67 | 37.42 | 100 | 0 | 0.0 |
20/10/2015 |
37.67
|
0 | 37.67 | 37.67 | 37.67 | 0 | 0 | 0 |
19/10/2015 |
37.67
|
200 | 38.17 | 38.17 | 37.67 | 200 | 0 | 0.0 |
16/10/2015 |
38.17
|
200 | 35.22 | 38.17 | 35.34 | 100 | 0 | 0.0 |
15/10/2015 |
35.22
|
3,200 | 35.41 | 38.74 | 35.22 | 2,900 | 800 | 0.1 |
14/10/2015 |
35.41
|
200 | 35.22 | 35.41 | 34.59 | 100 | 0 | 0.0 |
13/10/2015 |
35.22
|
300 | 36.04 | 36.04 | 34.59 | 100 | 300 | -0.0 |
12/10/2015 |
36.04
|
0 | 36.04 | 36.04 | 36.04 | 0 | 0 | 0 |
09/10/2015 |
36.04
|
500 | 36.29 | 36.29 | 33.58 | 100 | 0 | 0.0 |
08/10/2015 |
36.29
|
500 | 36.29 | 36.29 | 35.85 | 200 | 0 | 0.0 |
07/10/2015 |
36.29
|
300 | 37.42 | 37.42 | 36.29 | 100 | 0 | 0.0 |
06/10/2015 |
37.42
|
900 | 37.11 | 37.42 | 34.59 | 400 | 0 | 0.0 |
05/10/2015 |
37.11
|
0 | 37.11 | 37.11 | 37.11 | 0 | 0 | 0 |
02/10/2015 |
37.11
|
1,200 | 34.65 | 37.11 | 35.91 | 1,200 | 0 | 0.1 |
01/10/2015 |
34.65
|
100 | 35.97 | 35.97 | 34.65 | 0 | 0 | 0 |
30/09/2015 |
35.97
|
2,700 | 36.10 | 37.61 | 33.96 | 2,000 | 0 | 0.1 |
29/09/2015 |
36.10
|
1,500 | 37.17 | 37.17 | 33.96 | 200 | 0 | 0.0 |
28/09/2015 |
37.17
|
1,200 | 35.97 | 37.67 | 37.17 | 1,200 | 0 | 0.1 |
25/09/2015 |
35.97
|
100 | 35.22 | 35.97 | 35.97 | 100 | 0 | 0.0 |
24/09/2015 |
35.22
|
300 | 34.09 | 35.22 | 35.09 | 300 | 200 | 0.0 |
23/09/2015 |
34.09
|
1,600 | 37.73 | 37.73 | 34.02 | 0 | 0 | 0 |
22/09/2015 |
37.73
|
1,200 | 40.25 | 40.25 | 36.29 | 0 | 0 | 0 |
21/09/2015 |
40.25
|
200 | 41.45 | 41.45 | 37.42 | 100 | 0 | 0.0 |
18/09/2015 |
41.45
|
1,800 | 39.62 | 41.45 | 35.66 | 300 | 1,500 | -0.1 |
17/09/2015 |
39.62
|
100 | 37.73 | 39.62 | 39.62 | 100 | 0 | 0.0 |
16/09/2015 |
37.73
|
200 | 40.19 | 42.14 | 37.73 | 100 | 100 | 0.0 |
15/09/2015 |
40.19
|
0 | 40.19 | 40.19 | 40.19 | 0 | 0 | 0 |
14/09/2015 |
40.19
|
100 | 44.65 | 44.65 | 40.19 | 0 | 0 | 0 |
11/09/2015 |
44.65
|
0 | 44.65 | 44.65 | 44.65 | 0 | 0 | 0 |
10/09/2015 |
44.65
|
0 | 44.65 | 44.65 | 44.65 | 0 | 0 | 0 |
09/09/2015 |
44.65
|
0 | 44.65 | 44.65 | 44.65 | 0 | 0 | 0 |
08/09/2015 |
44.65
|
0 | 44.65 | 44.65 | 44.65 | 0 | 0 | 0 |
07/09/2015 |
44.65
|
0 | 44.65 | 44.65 | 44.65 | 0 | 0 | 0 |
04/09/2015 |
44.65
|
0 | 44.65 | 44.65 | 44.65 | 0 | 0 | 0 |
03/09/2015 |
44.65
|
0 | 44.65 | 44.65 | 44.65 | 0 | 0 | 0 |
01/09/2015 |
44.65
|
0 | 44.65 | 44.65 | 44.65 | 0 | 0 | 0 |
31/08/2015 |
44.65
|
2,900 | 43.33 | 45.91 | 39.06 | 400 | 1,800 | -0.1 |
28/08/2015 |
43.33
|
100 | 40.88 | 43.33 | 43.33 | 100 | 0 | 0.0 |
27/08/2015 |
40.88
|
0 | 40.88 | 40.88 | 40.88 | 0 | 0 | 0 |
26/08/2015 |
40.88
|
0 | 40.88 | 40.88 | 40.88 | 0 | 0 | 0 |
25/08/2015 |
40.88
|
100 | 37.48 | 40.88 | 40.88 | 100 | 0 | 0.0 |
24/08/2015 |
37.48
|
0 | 37.48 | 37.48 | 37.48 | 0 | 0 | 0 |
21/08/2015 |
37.48
|
0 | 37.48 | 37.48 | 37.48 | 0 | 0 | 0 |
20/08/2015 |
37.48
|
0 | 37.48 | 37.48 | 37.48 | 0 | 0 | 0 |
19/08/2015 |
37.48
|
100 | 35.91 | 37.48 | 37.48 | 100 | 0 | 0.0 |
18/08/2015 |
35.91
|
0 | 35.91 | 35.91 | 35.91 | 0 | 0 | 0 |
17/08/2015 |
35.91
|
100 | 39.31 | 39.31 | 35.91 | 0 | 0 | 0 |
14/08/2015 |
39.31
|
100 | 37.42 | 39.31 | 39.31 | 100 | 0 | 0.0 |
13/08/2015 |
37.42
|
0 | 37.42 | 37.42 | 37.42 | 0 | 0 | 0 |
12/08/2015 |
37.42
|
217 | 37.61 | 39.56 | 37.42 | 100 | 0 | 0.0 |
11/08/2015 |
37.61
|
0 | 37.61 | 37.61 | 37.61 | 0 | 0 | 0 |
10/08/2015 |
37.61
|
200 | 36.23 | 37.61 | 37.61 | 200 | 0 | 0.0 |
07/08/2015 |
36.23
|
200 | 37.42 | 37.42 | 36.23 | 100 | 0 | 0.0 |
06/08/2015 |
37.42
|
200 | 37.42 | 37.42 | 37.42 | 200 | 0 | 0.0 |
05/08/2015 |
37.42
|
100 | 37.55 | 37.55 | 37.42 | 100 | 0 | 0.0 |
04/08/2015 |
37.55
|
100 | 37.67 | 37.67 | 37.55 | 100 | 0 | 0.0 |
03/08/2015 |
37.67
|
100 | 34.65 | 37.67 | 37.67 | 100 | 0 | 0.0 |
31/07/2015 |
34.65
|
100 | 36.73 | 36.73 | 34.65 | 0 | 0 | 0 |
30/07/2015 |
36.73
|
500 | 35.53 | 36.73 | 36.73 | 500 | 0 | 0.0 |
29/07/2015 |
35.53
|
200 | 36.16 | 36.16 | 35.53 | 0 | 0 | 0 |
28/07/2015 |
36.16
|
400 | 37.04 | 37.23 | 36.16 | 100 | 0 | 0.0 |
27/07/2015 |
37.04
|
200 | 37.11 | 37.11 | 37.04 | 100 | 0 | 0.0 |
24/07/2015 |
37.11
|
1,300 | 37.42 | 37.86 | 37.11 | 1,000 | 0 | 0.1 |
23/07/2015 |
37.42
|
200 | 37.42 | 37.42 | 37.42 | 200 | 0 | 0.0 |
22/07/2015 |
37.42
|
200 | 36.79 | 37.61 | 37.42 | 100 | 0 | 0.0 |
21/07/2015 |
36.79
|
300 | 33.96 | 36.79 | 35.22 | 100 | 0 | 0.0 |
20/07/2015 |
33.96
|
2,000 | 33.46 | 35.85 | 33.52 | 0 | 0 | 0 |
17/07/2015 |
33.46
|
1,700 | 36.35 | 37.42 | 33.46 | 0 | 0 | 0 |
16/07/2015 |
36.35
|
1,200 | 36.41 | 36.41 | 34.09 | 200 | 0 | 0.0 |
15/07/2015 |
36.41
|
500 | 36.41 | 36.41 | 34.59 | 100 | 0 | 0.0 |