Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-2.75 | -6.37% | 43,932,900 | -2,135,581 | -86.5 |
40.35
43.20
40.45
|
2 tháng
(2024-09-23) |
-1.90 | -4.49% | 90,772,100 | -3,861,081 | -159.2 |
40.35
43.20
40.45
|
3 tháng
(2024-08-26) |
-1.70 | -4.03% | 157,140,300 | -7,506,881 | -315.7 |
40.35
45.10
40.45
|
6 tháng
(2024-05-27) |
-4.60 | -10.21% | 296,846,600 | -35,736,841 | -1,506.6 |
40.35
45.10
40.45
|
12 tháng
(2023-11-28) |
-1.95 | -4.60% | 687,082,100 | -56,085,927 | -2,396.5 |
40.35
48.50
40.45
|
24 tháng
(2022-12-05) |
-27.65 | -40.60% | 1,931,749,500 | -55,913,955 | -2,169.7 |
40.35
75.60
40.45
|
36 tháng
(2021-12-08) |
-65.45 | -61.80% | 2,469,036,800 | -86,206,769 | -4,754.0 |
40.35
107
40.45
|
60 tháng
(2019-12-19) |
-62.48 | -60.70% | 3,172,496,430 | -189,904,718 | -14,928.0 |
40.35
128
40.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
03/07/2020 |
80.18
|
163,320 | 79.91 | 80.89 | 79.91 | 166,000 | 162,460 | 0.3 |
02/07/2020 |
79.91
|
420,700 | 80.89 | 80.98 | 79.56 | 2,624,380 | 2,856,480 | -20.9 |
01/07/2020 |
80.89
|
92,060 | 79.11 | 81.33 | 79.11 | 112,990 | 131,610 | -1.7 |
30/06/2020 |
79.11
|
350,550 | 79.11 | 80.89 | 79.11 | 75,840 | 128,300 | -4.8 |
29/06/2020 |
79.11
|
359,370 | 81.33 | 81.69 | 79.11 | 165,840 | 218,300 | -4.8 |
26/06/2020 |
81.33
|
222,240 | 83.02 | 83.91 | 81.33 | 75,840 | 128,300 | -4.8 |
25/06/2020 |
83.02
|
169,470 | 84.18 | 84.18 | 82.49 | 100,250 | 158,870 | -5.5 |
24/06/2020 |
84.18
|
214,320 | 83.73 | 84.53 | 83.56 | 111,370 | 95,770 | 1.5 |
23/06/2020 |
83.73
|
432,630 | 86.13 | 86.13 | 83.73 | 142,640 | 289,350 | -13.9 |
22/06/2020 |
86.13
|
508,020 | 86.49 | 86.49 | 84.62 | 625,420 | 325,480 | 29.0 |
19/06/2020 |
86.49
|
1,840,100 | 80.89 | 86.49 | 80.89 | 1,742,190 | 746,590 | 96.9 |
18/06/2020 |
80.89
|
312,850 | 81.69 | 82.22 | 80.80 | 154,640 | 2,188,730 | -199.1 |
17/06/2020 |
81.69
|
380,880 | 83.02 | 83.02 | 80.44 | 125,450 | 144,920 | -1.8 |
16/06/2020 |
83.02
|
658,480 | 79.11 | 84.27 | 79.91 | 350,560 | 266,050 | 7.8 |
15/06/2020 |
79.11
|
791,710 | 81.60 | 82.67 | 79.11 | 379,020 | 532,570 | -13.9 |
12/06/2020 |
81.60
|
875,940 | 82.67 | 82.67 | 79.91 | 183,700 | 388,550 | -18.7 |
11/06/2020 |
82.67
|
761,540 | 84.98 | 85.51 | 82.67 | 261,930 | 317,480 | -5.4 |
10/06/2020 |
84.98
|
488,490 | 85.51 | 85.51 | 84.80 | 187,260 | 236,020 | -4.7 |
09/06/2020 |
85.51
|
318,400 | 85.33 | 86.22 | 85.42 | 46,110 | 165,610 | -11.5 |
08/06/2020 |
85.33
|
482,180 | 84.44 | 86.76 | 84.62 | 81,510 | 116,440 | -3.4 |
05/06/2020 |
84.44
|
525,870 | 85.33 | 85.51 | 84.44 | 140,310 | 394,740 | -24.3 |
04/06/2020 |
85.33
|
550,740 | 86.04 | 86.04 | 85.33 | 120,310 | 391,930 | -26.1 |
03/06/2020 |
86.04
|
466,430 | 85.96 | 86.04 | 84.89 | 240,650 | 436,530 | -18.8 |
02/06/2020 |
85.96
|
501,700 | 86.40 | 86.40 | 85.78 | 156,430 | 332,640 | -17.0 |
01/06/2020 |
86.40
|
481,490 | 86.22 | 86.40 | 85.78 | 213,170 | 353,700 | -13.6 |
29/05/2020 |
86.22
|
493,500 | 86.22 | 86.67 | 85.87 | 79,970 | 258,600 | -17.3 |
28/05/2020 |
86.22
|
314,790 | 86.13 | 86.67 | 85.60 | 142,940 | 122,810 | 2.0 |
27/05/2020 |
86.13
|
591,440 | 86.13 | 87.02 | 85.78 | 319,840 | 112,110 | 20.1 |
26/05/2020 |
86.13
|
360,000 | 86.31 | 86.67 | 85.69 | 391,310 | 376,140 | 1.5 |
25/05/2020 |
86.31
|
216,400 | 85.69 | 86.31 | 85.33 | 4,052,830 | 4,034,830 | 1.8 |
22/05/2020 |
85.69
|
292,930 | 87.11 | 87.11 | 85.69 | 33,250 | 62,040 | -2.8 |
21/05/2020 |
87.11
|
674,380 | 85.87 | 87.11 | 86.13 | 319,010 | 564,640 | -24.0 |
20/05/2020 |
85.87
|
254,730 | 85.78 | 86.22 | 85.42 | 21,420 | 96,120 | -7.2 |
19/05/2020 |
85.78
|
729,850 | 85.78 | 86.58 | 85.33 | 14,119,370 | 14,367,130 | -24.0 |
18/05/2020 |
85.78
|
229,440 | 86.22 | 86.22 | 84.89 | 593,340 | 600,500 | -0.7 |
15/05/2020 |
86.22
|
327,650 | 85.33 | 86.67 | 85.16 | 868,520 | 959,810 | -8.8 |
14/05/2020 |
85.33
|
1,002,810 | 84.44 | 85.96 | 83.47 | 943,290 | 1,382,110 | -42.0 |
13/05/2020 |
84.44
|
2,652,530 | 86.22 | 86.22 | 81.33 | 455,700 | 1,753,750 | -123.3 |
12/05/2020 |
86.22
|
770,030 | 86.67 | 86.67 | 84.44 | 178,870 | 678,660 | -48.4 |
11/05/2020 |
86.67
|
1,358,920 | 86.67 | 87.11 | 85.24 | 291,190 | 707,010 | -40.5 |
08/05/2020 |
86.67
|
1,683,960 | 85.33 | 88.89 | 85.42 | 391,470 | 1,441,600 | -103.1 |
07/05/2020 |
85.33
|
617,800 | 84.44 | 85.33 | 83.56 | 153,050 | 389,090 | -22.6 |
06/05/2020 |
84.44
|
773,570 | 82.40 | 84.44 | 82.22 | 372,640 | 476,980 | -9.8 |
05/05/2020 |
82.40
|
274,700 | 81.60 | 82.67 | 81.60 | 143,550 | 139,740 | 0.3 |
04/05/2020 |
81.60
|
259,550 | 81.69 | 82.22 | 80 | 118,660 | 173,750 | -5.1 |
29/04/2020 |
81.69
|
314,400 | 81.78 | 83.02 | 80.44 | 165,280 | 228,510 | -5.8 |
28/04/2020 |
81.78
|
222,920 | 81.78 | 82.58 | 81.33 | 130,180 | 206,910 | -7.1 |
27/04/2020 |
81.78
|
453,720 | 82.67 | 84.44 | 81.78 | 253,670 | 156,600 | 9.0 |
24/04/2020 |
82.67
|
300,240 | 82.67 | 83.47 | 82.13 | 106,730 | 220,200 | -10.5 |
23/04/2020 |
82.67
|
347,420 | 82.22 | 84.36 | 82.40 | 108,130 | 158,250 | -4.7 |
22/04/2020 |
82.22
|
884,070 | 82.67 | 82.67 | 80.44 | 337,200 | 567,940 | -21.4 |
21/04/2020 |
82.67
|
892,270 | 85.51 | 85.51 | 82.22 | 193,720 | 537,550 | -32.0 |
20/04/2020 |
85.51
|
1,055,020 | 85.42 | 85.69 | 84.36 | 18,750 | 704,890 | -65.7 |
17/04/2020 |
85.42
|
1,191,510 | 85.24 | 85.42 | 79.29 | 113,020 | 828,060 | -68.5 |
16/04/2020 |
85.24
|
845,580 | 85.33 | 85.33 | 84.18 | 320,470 | 742,420 | -40.3 |
15/04/2020 |
85.33
|
1,176,850 | 84.98 | 85.33 | 84.36 | 17,940 | 1,004,740 | -94.2 |
14/04/2020 |
84.98
|
631,630 | 85.33 | 85.78 | 84 | 48,000 | 526,160 | -45.8 |
13/04/2020 |
85.33
|
1,411,550 | 84.44 | 85.33 | 84.36 | 301,360 | 1,175,350 | -83.9 |
10/04/2020 |
84.44
|
983,120 | 85.33 | 86.04 | 83.29 | 261,330 | 1,019,490 | -72.0 |
09/04/2020 |
85.33
|
1,560,610 | 83.56 | 86.49 | 83.38 | 27,070 | 1,365,620 | -127.5 |
08/04/2020 |
83.56
|
760,120 | 86.49 | 86.49 | 83.56 | 340,080 | 885,620 | -51.5 |
07/04/2020 |
86.49
|
2,855,700 | 86.49 | 89.69 | 82.67 | 555,320 | 2,656,160 | -203.7 |
06/04/2020 |
86.49
|
2,698,260 | 80.89 | 86.49 | 81.16 | 26,930 | 2,263,330 | -212.5 |
03/04/2020 |
80.89
|
1,184,500 | 76.44 | 80.89 | 76.44 | 252,330 | 952,790 | -63.7 |
01/04/2020 |
76.44
|
437,820 | 74.13 | 77.33 | 72 | 373,340 | 540,360 | -14.4 |
31/03/2020 |
74.13
|
1,296,450 | 72.36 | 77.33 | 71.47 | 352,570 | 1,226,800 | -72.5 |
30/03/2020 |
72.36
|
881,240 | 77.16 | 77.16 | 71.82 | 641,090 | 560,120 | 6.6 |
27/03/2020 |
77.16
|
1,149,310 | 72.71 | 77.69 | 70.67 | 465,140 | 535,440 | -6.1 |
26/03/2020 |
72.71
|
1,242,250 | 68 | 72.71 | 67.20 | 887,580 | 448,630 | 35.9 |
25/03/2020 |
68
|
1,401,570 | 63.56 | 68 | 60.44 | 1,240,820 | 1,165,890 | 5.7 |
24/03/2020 |
63.56
|
1,474,050 | 68.27 | 68.27 | 63.56 | 1,474,980 | 1,603,630 | -9.3 |
23/03/2020 |
68.27
|
678,160 | 73.33 | 73.33 | 68.27 | 1,384,800 | 1,275,050 | 8.4 |
20/03/2020 |
73.33
|
1,083,480 | 78.84 | 78.84 | 73.33 | 1,179,340 | 1,688,110 | -42.6 |
19/03/2020 |
78.84
|
1,103,680 | 79.11 | 79.11 | 73.87 | 1,023,870 | 1,494,610 | -40.1 |
18/03/2020 |
79.11
|
785,390 | 78.67 | 80 | 76.89 | 110,870 | 502,750 | -34.4 |
17/03/2020 |
78.67
|
681,330 | 82.22 | 82.22 | 77.87 | 56,600 | 416,260 | -32.5 |
16/03/2020 |
82.22
|
971,340 | 82.22 | 82.22 | 76.98 | 100,280 | 566,790 | -41.7 |
13/03/2020 |
82.22
|
1,226,880 | 81.60 | 82.22 | 75.91 | 190,400 | 729,560 | -47.2 |
12/03/2020 |
81.60
|
1,896,270 | 86.22 | 86.22 | 80.27 | 584,660 | 1,536,370 | -87.4 |
11/03/2020 |
86.22
|
1,049,580 | 86.84 | 87.11 | 80.98 | 349,220 | 478,590 | -12.5 |
10/03/2020 |
86.84
|
825,490 | 86.84 | 88.18 | 81.07 | 298,220 | 543,850 | -23.7 |
09/03/2020 |
86.84
|
966,890 | 93.33 | 93.33 | 86.84 | 287,730 | 874,240 | -57.5 |
06/03/2020 |
93.33
|
750,830 | 93.87 | 93.87 | 91.64 | 205,100 | 433,110 | -23.5 |
05/03/2020 |
93.87
|
352,300 | 93.78 | 94.13 | 92.27 | 69,250 | 85,960 | -1.8 |
04/03/2020 |
93.78
|
443,810 | 93.78 | 93.78 | 92 | 181,230 | 320,590 | -14.6 |
03/03/2020 |
93.78
|
557,950 | 93.69 | 93.87 | 92.89 | 52,260 | 388,620 | -35.4 |
02/03/2020 |
93.69
|
742,130 | 93.69 | 93.69 | 91.29 | 147,930 | 397,720 | -26.1 |
28/02/2020 |
93.69
|
870,840 | 93.87 | 93.87 | 91.56 | 346,100 | 554,890 | -21.7 |
27/02/2020 |
93.87
|
740,420 | 94.13 | 94.22 | 92.53 | 619,060 | 645,050 | -2.7 |
26/02/2020 |
94.13
|
625,410 | 95.11 | 95.11 | 92.44 | 194,960 | 295,920 | -10.7 |
25/02/2020 |
95.11
|
543,820 | 95.38 | 95.38 | 94.13 | 284,270 | 139,700 | 15.4 |
24/02/2020 |
95.38
|
1,428,650 | 97.69 | 97.69 | 93.78 | 1,089,340 | 507,310 | 62.2 |
21/02/2020 |
97.69
|
309,060 | 97.78 | 97.78 | 95.82 | 195,410 | 92,710 | 11.2 |
20/02/2020 |
97.78
|
353,570 | 93.33 | 97.78 | 93.33 | 191,170 | 188,650 | 0.5 |
19/02/2020 |
93.33
|
875,320 | 92.89 | 95.11 | 92 | 566,300 | 776,720 | -22.1 |
18/02/2020 |
92.89
|
791,870 | 96 | 96 | 92.44 | 301,880 | 675,720 | -39.1 |
17/02/2020 |
96
|
742,220 | 97.78 | 97.78 | 93.33 | 583,980 | 759,340 | -18.9 |
14/02/2020 |
97.78
|
252,390 | 99.91 | 100.09 | 97.78 | 254,740 | 337,120 | -9.2 |
13/02/2020 |
99.91
|
285,340 | 99.56 | 100.18 | 99.02 | 187,530 | 145,990 | 4.7 |
12/02/2020 |
99.56
|
452,790 | 100.80 | 100.80 | 99.56 | 243,130 | 334,890 | -10.3 |