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) |
-4.20 | -10% | 300 | 0 | 0 |
37.80
42
37.80
|
2 tháng
(2024-07-22) |
-2.20 | -5.50% | 10,000 | -3,200 | -0.1 |
37.80
43.40
37.80
|
3 tháng
(2024-06-21) |
-7.20 | -16% | 11,800 | -3,300 | -0.1 |
36.60
45
37.80
|
6 tháng
(2024-03-25) |
-10.84 | -22.29% | 42,200 | -3,300 | -0.1 |
36
53.52
37.80
|
12 tháng
(2023-09-25) |
-27.51 | -42.12% | 52,200 | -6,300 | -0.3 |
36
69.21
37.80
|
24 tháng
(2022-09-30) |
-12.40 | -24.69% | 145,330 | -100 | -0.1 |
26.36
69.21
37.80
|
36 tháng
(2021-10-05) |
4.89 | 14.84% | 289,777 | -173,000 | -8.0 |
26.36
69.21
37.80
|
60 tháng
(2019-10-16) |
15.50 | 69.49% | 686,763 | -242,600 | -9.7 |
14.95
69.21
37.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/11/2021 |
44.31
|
400 | 44.31 | 44.31 | 44.31 | 0 | 100 | -0.0 |
25/11/2021 |
44.31
|
990 | 43.86 | 44.31 | 39.52 | 0 | 0 | 0 |
24/11/2021 |
43.86
|
1,400 | 43.86 | 44.31 | 43.86 | 500 | 200 | 0.0 |
23/11/2021 |
43.86
|
2,000 | 42.50 | 43.86 | 42.50 | 500 | 0 | 0.0 |
22/11/2021 |
42.50
|
2,500 | 42.50 | 44.31 | 42.50 | 0 | 0 | 0 |
19/11/2021 |
42.50
|
0 | 42.50 | 42.50 | 42.50 | 0 | 0 | 0 |
18/11/2021 |
42.50
|
550 | 42.50 | 42.95 | 41.60 | 200 | 0 | 0.0 |
17/11/2021 |
42.50
|
320 | 42.50 | 42.68 | 42.50 | 0 | 0 | 0 |
16/11/2021 |
42.50
|
1,200 | 42.50 | 42.50 | 42.50 | 0 | 0 | 0 |
15/11/2021 |
42.50
|
50 | 42.50 | 42.50 | 42.50 | 0 | 0 | 0 |
12/11/2021 |
42.50
|
2,500 | 43.86 | 43.86 | 42.50 | 0 | 0 | 0 |
11/11/2021 |
43.86
|
2,120 | 40.69 | 43.86 | 41.14 | 0 | 0 | 0 |
10/11/2021 |
40.69
|
2,000 | 40.24 | 41.60 | 40.69 | 0 | 0 | 0 |
09/11/2021 |
40.24
|
0 | 40.24 | 40.24 | 40.24 | 0 | 0 | 0 |
08/11/2021 |
40.24
|
260 | 40.69 | 40.78 | 40.24 | 0 | 0 | 0 |
05/11/2021 |
40.69
|
406 | 40.69 | 40.69 | 40.69 | 0 | 0 | 0 |
04/11/2021 |
40.69
|
4,340 | 39.24 | 40.69 | 39.24 | 0 | 0 | 0 |
03/11/2021 |
39.24
|
0 | 39.24 | 39.24 | 39.24 | 0 | 0 | 0 |
02/11/2021 |
39.24
|
122 | 39.24 | 39.24 | 39.24 | 0 | 0 | 0 |
01/11/2021 |
39.24
|
2,440 | 35.72 | 39.24 | 36.17 | 900 | 0 | 0.0 |
29/10/2021 |
35.72
|
1,720 | 35.27 | 35.72 | 35.27 | 0 | 0 | 0 |
28/10/2021 |
35.27
|
5,300 | 35.27 | 35.54 | 34.99 | 0 | 0 | 0 |
27/10/2021 |
35.27
|
4,200 | 34.36 | 35.27 | 34.36 | 600 | 10 | 0.0 |
26/10/2021 |
34.36
|
2,359 | 32.64 | 34.36 | 33.46 | 0 | 0 | 0 |
25/10/2021 |
32.64
|
5,300 | 34.36 | 34.36 | 32.64 | 0 | 0 | 0 |
22/10/2021 |
34.36
|
10 | 34.36 | 34.36 | 34.36 | 0 | 0 | 0 |
21/10/2021 |
34.36
|
0 | 34.36 | 34.36 | 34.36 | 0 | 0 | 0 |
20/10/2021 |
34.36
|
6,900 | 31.65 | 34.36 | 31.65 | 0 | 0 | 0 |
19/10/2021 |
31.65
|
0 | 31.65 | 31.65 | 31.65 | 0 | 0 | 0 |
18/10/2021 |
31.65
|
16 | 31.65 | 31.65 | 31.65 | 0 | 0 | 0 |
15/10/2021 |
31.65
|
0 | 31.65 | 31.65 | 31.65 | 0 | 0 | 0 |
14/10/2021 |
31.65
|
0 | 31.65 | 31.65 | 31.65 | 0 | 0 | 0 |
13/10/2021 |
31.65
|
0 | 31.65 | 31.65 | 31.65 | 0 | 0 | 0 |
12/10/2021 |
31.65
|
300 | 32.91 | 32.91 | 31.65 | 0 | 0 | 0 |
11/10/2021 |
32.91
|
0 | 32.91 | 32.91 | 32.91 | 0 | 0 | 0 |
08/10/2021 |
32.91
|
0 | 32.91 | 32.91 | 32.91 | 0 | 0 | 0 |
07/10/2021 |
32.91
|
0 | 32.91 | 32.91 | 32.91 | 0 | 0 | 0 |
06/10/2021 |
32.91
|
1 | 32.91 | 32.91 | 32.91 | 0 | 0 | 0 |
05/10/2021 |
32.91
|
200 | 30.29 | 32.91 | 27.31 | 0 | 0 | 0 |
04/10/2021 |
30.29
|
0 | 30.29 | 30.29 | 30.29 | 0 | 0 | 0 |
01/10/2021 |
30.29
|
0 | 30.29 | 30.29 | 30.29 | 0 | 0 | 0 |
30/09/2021 |
30.29
|
100 | 29.39 | 30.29 | 30.29 | 0 | 0 | 0 |
29/09/2021 |
29.39
|
100 | 32.55 | 32.55 | 29.39 | 0 | 0 | 0 |
28/09/2021 |
32.55
|
100 | 33.91 | 33.91 | 32.55 | 0 | 0 | 0 |
27/09/2021 |
33.91
|
50 | 33.91 | 33.91 | 33.91 | 0 | 0 | 0 |
24/09/2021 |
33.91
|
1,275 | 34.00 | 34.00 | 30.65 | 0 | 0 | 0 |
23/09/2021 |
34.00
|
129 | 31.02 | 34.00 | 34.00 | 0 | 0 | 0 |
22/09/2021 |
31.02
|
10 | 31.02 | 31.02 | 31.02 | 0 | 0 | 0 |
21/09/2021 |
31.02
|
425 | 28.21 | 31.02 | 28.12 | 0 | 0 | 0 |
20/09/2021 |
28.21
|
500 | 26.22 | 28.21 | 27.94 | 0 | 0 | 0 |
17/09/2021 |
26.22
|
0 | 26.22 | 26.22 | 26.22 | 0 | 0 | 0 |
16/09/2021 |
26.22
|
0 | 26.22 | 26.22 | 26.22 | 0 | 0 | 0 |
15/09/2021 |
26.22
|
1,800 | 28.66 | 28.66 | 26.22 | 0 | 200 | -0.0 |
14/09/2021 |
28.66
|
400 | 31.65 | 31.65 | 28.66 | 0 | 0 | 0 |
13/09/2021 |
31.65
|
0 | 31.65 | 31.65 | 31.65 | 0 | 0 | 0 |
10/09/2021 |
31.65
|
0 | 31.65 | 31.65 | 31.65 | 0 | 0 | 0 |
09/09/2021 |
31.65
|
0 | 31.65 | 31.65 | 31.65 | 0 | 0 | 0 |
08/09/2021 |
31.65
|
0 | 31.65 | 31.65 | 31.65 | 0 | 0 | 0 |
07/09/2021 |
31.65
|
23 | 31.65 | 31.65 | 31.65 | 0 | 0 | 0 |
06/09/2021 |
31.65
|
300 | 31.74 | 31.83 | 31.65 | 200 | 0 | 0.0 |
01/09/2021 |
31.74
|
4,300 | 31.65 | 31.74 | 31.65 | 0 | 0 | 0 |
31/08/2021 |
31.65
|
3 | 31.65 | 31.65 | 31.65 | 0 | 0 | 0 |
30/08/2021 |
31.65
|
500 | 31.65 | 31.65 | 31.65 | 0 | 0 | 0 |
27/08/2021 |
31.65
|
100 | 31.65 | 31.65 | 31.65 | 0 | 0 | 0 |
26/08/2021 |
31.65
|
100 | 31.65 | 31.65 | 31.65 | 0 | 0 | 0 |
25/08/2021 |
31.65
|
7,900 | 34.36 | 34.36 | 31.65 | 0 | 0 | 0 |
24/08/2021 |
34.36
|
0 | 34.36 | 34.36 | 34.36 | 0 | 0 | 0 |
23/08/2021 |
34.36
|
0 | 34.36 | 34.36 | 34.36 | 0 | 0 | 0 |
20/08/2021 |
34.36
|
100 | 31.29 | 34.36 | 34.36 | 0 | 0 | 0 |
19/08/2021 |
31.29
|
1,500 | 31.29 | 31.29 | 31.29 | 0 | 0 | 0 |
18/08/2021 |
31.29
|
100 | 31.29 | 31.29 | 31.29 | 0 | 0 | 0 |
17/08/2021 |
31.29
|
100 | 31.38 | 31.38 | 31.29 | 0 | 0 | 0 |
16/08/2021 |
31.38
|
0 | 31.38 | 31.38 | 31.38 | 0 | 0 | 0 |
13/08/2021 |
31.38
|
0 | 31.38 | 31.38 | 31.38 | 0 | 0 | 0 |
12/08/2021 |
31.38
|
0 | 31.38 | 31.38 | 31.38 | 0 | 0 | 0 |
11/08/2021 |
31.38
|
5,014 | 34.81 | 34.81 | 31.38 | 0 | 0 | 0 |
10/08/2021 |
34.81
|
5 | 34.81 | 34.81 | 34.81 | 0 | 0 | 0 |
09/08/2021 |
34.81
|
0 | 34.81 | 34.81 | 34.81 | 0 | 0 | 0 |
06/08/2021 |
34.81
|
0 | 34.81 | 34.81 | 34.81 | 0 | 0 | 0 |
05/08/2021 |
34.81
|
400 | 34.81 | 34.81 | 34.36 | 0 | 0 | 0 |
04/08/2021 |
34.81
|
0 | 34.81 | 34.81 | 34.81 | 0 | 0 | 0 |
03/08/2021 |
34.81
|
0 | 34.81 | 34.81 | 34.81 | 0 | 0 | 0 |
02/08/2021 |
34.81
|
0 | 34.81 | 34.81 | 34.81 | 0 | 0 | 0 |
30/07/2021 |
34.81
|
0 | 34.81 | 34.81 | 34.81 | 0 | 0 | 0 |
29/07/2021 |
34.81
|
0 | 34.81 | 34.81 | 34.81 | 0 | 0 | 0 |
28/07/2021 |
34.81
|
100 | 32.55 | 34.81 | 34.81 | 0 | 0 | 0 |
27/07/2021 |
32.55
|
10 | 32.55 | 32.55 | 32.55 | 0 | 0 | 0 |
26/07/2021 |
32.55
|
700 | 34.36 | 34.36 | 32.55 | 0 | 0 | 0 |
23/07/2021 |
34.36
|
100 | 32.28 | 34.36 | 34.36 | 0 | 0 | 0 |
22/07/2021 |
32.28
|
0 | 32.28 | 32.28 | 32.28 | 0 | 0 | 0 |
21/07/2021 |
32.28
|
0 | 32.28 | 32.28 | 32.28 | 0 | 0 | 0 |
20/07/2021 |
32.28
|
0 | 32.28 | 32.28 | 32.28 | 0 | 0 | 0 |
19/07/2021 |
32.28
|
900 | 32.28 | 32.28 | 32.10 | 0 | 0 | 0 |
16/07/2021 |
32.28
|
100 | 30.38 | 32.28 | 32.28 | 0 | 0 | 0 |
15/07/2021 |
30.38
|
0 | 30.38 | 30.38 | 30.38 | 0 | 0 | 0 |
14/07/2021 |
30.38
|
0 | 30.38 | 30.38 | 30.38 | 0 | 0 | 0 |
13/07/2021 |
30.38
|
0 | 30.38 | 30.38 | 30.38 | 0 | 0 | 0 |
12/07/2021 |
30.38
|
0 | 30.38 | 30.38 | 30.38 | 0 | 0 | 0 |
09/07/2021 |
30.38
|
2 | 30.38 | 30.38 | 30.38 | 0 | 0 | 0 |
08/07/2021 |
30.38
|
80 | 30.38 | 30.38 | 30.38 | 0 | 0 | 0 |