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) |
-0.65 | -3.56% | 115,200 | -5,600 | -0.1 |
17.30
18.40
17.60
|
2 tháng
(2024-07-22) |
-2.50 | -12.44% | 313,400 | -11,400 | -0.2 |
17.30
20.20
17.60
|
3 tháng
(2024-06-24) |
-3.15 | -15.18% | 439,500 | -11,400 | -0.2 |
17.30
20.85
17.60
|
6 tháng
(2024-03-25) |
-8.45 | -32.44% | 1,411,900 | -199,900 | -4.2 |
17.30
27
17.60
|
12 tháng
(2023-09-26) |
-6 | -25.42% | 2,863,100 | -208,300 | -4.4 |
17.30
27.50
17.60
|
24 tháng
(2022-10-03) |
-18.79 | -51.63% | 7,671,100 | -1,093,500 | -174.8 |
17.30
37.28
17.60
|
36 tháng
(2021-10-06) |
-11.66 | -39.84% | 12,147,100 | -314,410 | -147.1 |
17.30
45.38
17.60
|
60 tháng
(2019-10-17) |
-22.25 | -55.83% | 23,693,420 | -1,074,400 | -167.3 |
17.30
45.38
17.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/11/2015 |
37.40
|
1,700 | 37.48 | 37.48 | 36.61 | 0 | 0 | 0 |
27/11/2015 |
37.48
|
1,300 | 37.98 | 37.98 | 36.76 | 0 | 0 | 0 |
26/11/2015 |
37.98
|
3,600 | 37.26 | 38.13 | 37.48 | 0 | 0 | 0 |
25/11/2015 |
37.26
|
9,600 | 37.84 | 37.84 | 35.31 | 2,600 | 0 | 0.1 |
24/11/2015 |
37.84
|
1,800 | 36.97 | 37.84 | 37.26 | 100 | 0 | 0.0 |
23/11/2015 |
36.97
|
1,500 | 36.76 | 38.20 | 36.90 | 0 | 700 | -0.0 |
20/11/2015 |
36.76
|
800 | 36.76 | 38.20 | 36.76 | 0 | 0 | 0 |
19/11/2015 |
36.76
|
13,300 | 38.20 | 38.20 | 36.76 | 0 | 12,800 | -0.7 |
18/11/2015 |
38.20
|
5,900 | 38.20 | 38.20 | 36.04 | 0 | 0 | 0 |
17/11/2015 |
38.20
|
380 | 38.20 | 38.20 | 38.20 | 0 | 0 | 0 |
16/11/2015 |
38.20
|
2,000 | 38.27 | 38.27 | 37.62 | 0 | 0 | 0 |
13/11/2015 |
38.27
|
2,100 | 38.20 | 38.41 | 37.55 | 0 | 0 | 0 |
12/11/2015 |
38.20
|
2,700 | 38.41 | 38.41 | 37.62 | 1,700 | 100 | 0.1 |
11/11/2015 |
38.41
|
0 | 38.41 | 38.41 | 38.41 | 0 | 0 | 0 |
10/11/2015 |
38.41
|
900 | 38.85 | 38.85 | 38.41 | 0 | 0 | 0 |
09/11/2015 |
38.85
|
2,400 | 38.63 | 38.85 | 37.84 | 0 | 100 | -0.0 |
06/11/2015 |
38.63
|
1,100 | 37.62 | 38.63 | 37.69 | 0 | 0 | 0 |
05/11/2015 |
37.62
|
8,200 | 37.62 | 37.84 | 37.62 | 0 | 6,100 | -0.3 |
04/11/2015 |
37.62
|
11,900 | 37.62 | 38.92 | 37.62 | 200 | 8,200 | -0.4 |
03/11/2015 |
37.62
|
10,000 | 37.91 | 38.20 | 37.48 | 0 | 5,600 | -0.3 |
02/11/2015 |
37.91
|
4,300 | 38.92 | 38.92 | 37.91 | 0 | 2,200 | -0.1 |
30/10/2015 |
38.92
|
7,200 | 39.28 | 41.80 | 38.92 | 0 | 4,000 | -0.2 |
29/10/2015 |
39.28
|
3,300 | 37.91 | 39.64 | 37.91 | 0 | 100 | -0.0 |
28/10/2015 |
37.91
|
12,200 | 38.05 | 38.13 | 37.48 | 0 | 8,700 | -0.5 |
27/10/2015 |
38.05
|
14,300 | 38.49 | 38.49 | 38.05 | 0 | 9,700 | -0.5 |
26/10/2015 |
38.49
|
1,100 | 36.40 | 38.49 | 36.40 | 0 | 400 | -0.0 |
23/10/2015 |
36.40
|
12,800 | 38.13 | 38.13 | 36.04 | 0 | 8,100 | -0.4 |
22/10/2015 |
38.13
|
8,300 | 38.63 | 38.63 | 37.62 | 0 | 6,100 | -0.3 |
21/10/2015 |
38.63
|
2,300 | 38.41 | 38.92 | 38.20 | 1,400 | 1,500 | -0.0 |
20/10/2015 |
38.41
|
900 | 37.76 | 38.41 | 34.09 | 0 | 0 | 0 |
19/10/2015 |
37.76
|
8,700 | 37.48 | 37.84 | 37.48 | 0 | 5,800 | -0.3 |
16/10/2015 |
37.48
|
5,300 | 38.63 | 38.63 | 37.48 | 400 | 3,500 | -0.2 |
15/10/2015 |
38.63
|
10,800 | 38.20 | 38.63 | 37.48 | 0 | 9,400 | -0.5 |
14/10/2015 |
38.20
|
1,700 | 38.20 | 38.20 | 37.40 | 0 | 400 | -0.0 |
13/10/2015 |
38.20
|
3,000 | 38.56 | 38.56 | 37.84 | 0 | 2,800 | -0.1 |
12/10/2015 |
38.56
|
3,410 | 38.92 | 38.92 | 38.56 | 0 | 1,100 | -0.1 |
09/10/2015 |
38.92
|
2,300 | 41.08 | 41.08 | 38.92 | 0 | 1,700 | -0.1 |
08/10/2015 |
41.08
|
0 | 41.08 | 41.08 | 41.08 | 0 | 0 | 0 |
07/10/2015 |
41.08
|
200 | 38.92 | 41.80 | 41.08 | 0 | 0 | 0 |
06/10/2015 |
38.92
|
12,400 | 38.41 | 38.92 | 38.41 | 0 | 11,500 | -0.6 |
05/10/2015 |
38.41
|
100 | 39.64 | 39.64 | 38.41 | 0 | 0 | 0 |
02/10/2015 |
39.64
|
610 | 38.92 | 39.64 | 38.56 | 0 | 100 | -0.0 |
01/10/2015 |
38.92
|
3,600 | 39.64 | 39.64 | 38.92 | 0 | 1,300 | -0.1 |
30/09/2015 |
39.64
|
700 | 38.99 | 39.64 | 39.64 | 0 | 500 | -0.0 |
29/09/2015 |
38.99
|
1,260 | 39.78 | 39.78 | 38.77 | 0 | 0 | 0 |
28/09/2015 |
39.78
|
210 | 39.78 | 40.36 | 39.78 | 0 | 0 | 0 |
25/09/2015 |
39.78
|
600 | 38.92 | 39.85 | 38.77 | 0 | 0 | 0 |
24/09/2015 |
38.92
|
1,300 | 39.64 | 41.08 | 38.92 | 0 | 900 | -0.1 |
23/09/2015 |
39.64
|
10,300 | 38.34 | 39.64 | 38.34 | 7,000 | 6,000 | 0.1 |
22/09/2015 |
38.34
|
2,900 | 38.63 | 38.63 | 38.20 | 0 | 0 | 0 |
21/09/2015 |
38.63
|
1,300 | 39.49 | 39.71 | 38.63 | 0 | 0 | 0 |
18/09/2015 |
39.49
|
11,000 | 39.64 | 39.64 | 38.99 | 0 | 6,500 | -0.4 |
17/09/2015 |
39.64
|
7,300 | 39.64 | 39.64 | 36.76 | 0 | 0 | 0 |
16/09/2015 |
39.64
|
5,300 | 41.22 | 41.22 | 39.64 | 0 | 0 | 0 |
15/09/2015 |
41.22
|
5,000 | 38.92 | 41.80 | 38.20 | 100 | 0 | 0.0 |
14/09/2015 |
38.92
|
5,300 | 39.64 | 39.64 | 38.56 | 0 | 0 | 0 |
11/09/2015 |
39.64
|
2,200 | 40.07 | 40.07 | 38.56 | 0 | 0 | 0 |
10/09/2015 |
40.07
|
3,000 | 41.08 | 41.08 | 38.92 | 0 | 0 | 0 |
09/09/2015 |
41.08
|
400 | 42.52 | 42.52 | 41.08 | 0 | 0 | 0 |
08/09/2015 |
42.52
|
7,100 | 40.36 | 42.52 | 38.27 | 3,000 | 0 | 0.2 |
07/09/2015 |
40.36
|
4,300 | 38.92 | 41.80 | 36.04 | 0 | 3,400 | -0.2 |
04/09/2015 |
38.92
|
2,500 | 41.80 | 42.16 | 38.92 | 100 | 0 | 0.0 |
03/09/2015 |
41.80
|
3,900 | 42.67 | 42.67 | 38.92 | 0 | 0 | 0 |
01/09/2015 |
42.67
|
1,900 | 42.88 | 42.88 | 41.80 | 0 | 0 | 0 |
31/08/2015 |
42.88
|
3,300 | 41.87 | 44.68 | 41.80 | 0 | 100 | -0.0 |
28/08/2015 |
41.87
|
2,700 | 42.16 | 42.16 | 39.64 | 0 | 0 | 0 |
27/08/2015 |
42.16
|
8,600 | 38.34 | 42.16 | 37.48 | 0 | 0 | 0 |
26/08/2015 |
38.34
|
1,500 | 37.12 | 39.64 | 36.83 | 0 | 0 | 0 |
25/08/2015 |
37.12
|
6,100 | 34.59 | 37.12 | 31.21 | 0 | 0 | 0 |
24/08/2015 |
34.59
|
2,900 | 36.32 | 36.32 | 34.59 | 0 | 0 | 0 |
21/08/2015 |
36.32
|
6,200 | 39.64 | 39.64 | 36.11 | 0 | 0 | 0 |
20/08/2015 |
39.64
|
5,400 | 36.18 | 39.64 | 36.25 | 0 | 0 | 0 |
19/08/2015 |
36.18
|
1,400 | 36.11 | 36.76 | 36.11 | 0 | 0 | 0 |
18/08/2015 |
36.11
|
1,600 | 37.84 | 37.84 | 36.11 | 0 | 0 | 0 |
17/08/2015 |
37.84
|
1,000 | 37.55 | 37.84 | 37.48 | 0 | 0 | 0 |
14/08/2015 |
37.55
|
5,100 | 40.00 | 40.07 | 37.12 | 0 | 1,500 | -0.1 |
13/08/2015 |
40.00
|
1,800 | 40.07 | 40.65 | 40.00 | 0 | 1,000 | -0.1 |
12/08/2015 |
40.07
|
1,900 | 40.58 | 40.58 | 40.07 | 0 | 100 | -0.0 |
11/08/2015 |
40.58
|
5,900 | 40.58 | 40.58 | 40.00 | 0 | 0 | 0 |
10/08/2015 |
40.58
|
2,044 | 40.72 | 41.08 | 40.36 | 0 | 0 | 0 |
07/08/2015 |
40.72
|
100 | 41.01 | 41.01 | 40.72 | 0 | 0 | 0 |
06/08/2015 |
41.01
|
3,344 | 40.36 | 41.01 | 40.36 | 0 | 0 | 0 |
05/08/2015 |
40.36
|
2,500 | 40.72 | 40.72 | 40.36 | 0 | 0 | 0 |
04/08/2015 |
40.72
|
2,300 | 40.36 | 40.72 | 40.36 | 0 | 0 | 0 |
03/08/2015 |
40.36
|
600 | 40.36 | 40.36 | 40.36 | 0 | 0 | 0 |
31/07/2015 |
40.36
|
3,960 | 40.72 | 41.08 | 40.36 | 0 | 0 | 0 |
30/07/2015 |
40.72
|
2,000 | 40.72 | 41.08 | 40.29 | 0 | 0 | 0 |
29/07/2015 |
40.72
|
12,500 | 41.51 | 42.52 | 39.78 | 0 | 0 | 0 |
28/07/2015 |
41.51
|
3,910 | 43.17 | 43.17 | 41.51 | 0 | 1,600 | -0.1 |
27/07/2015 |
43.17
|
1,554 | 43.17 | 43.17 | 42.52 | 0 | 0 | 0 |
24/07/2015 |
43.17
|
2,500 | 43.17 | 43.60 | 43.17 | 0 | 0 | 0 |
23/07/2015 |
43.17
|
3,900 | 41.66 | 43.24 | 42.88 | 0 | 0 | 0 |
22/07/2015 |
41.66
|
3,300 | 43.60 | 43.60 | 39.71 | 100 | 0 | 0.0 |
21/07/2015 |
43.60
|
4,800 | 43.60 | 43.60 | 43.24 | 0 | 4,500 | -0.3 |
20/07/2015 |
43.60
|
8,010 | 43.31 | 43.96 | 43.31 | 0 | 4,900 | -0.3 |
17/07/2015 |
43.31
|
1,600 | 43.24 | 43.60 | 43.24 | 0 | 0 | 0 |
16/07/2015 |
43.24
|
10,800 | 40.36 | 43.24 | 40.43 | 900 | 1,800 | -0.1 |
15/07/2015 |
40.36
|
19,430 | 43.96 | 44.68 | 39.64 | 0 | 5,500 | -0.3 |
14/07/2015 |
43.96
|
10,400 | 45.19 | 45.40 | 43.96 | 0 | 2,500 | -0.2 |
13/07/2015 |
45.19
|
7,600 | 45.84 | 45.98 | 45.12 | 0 | 2,000 | -0.1 |