| 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) |
-5.40 | -5.14% | 426,200 | -42,099 | -4.2 |
99.60
105.60
100
|
|
2 tháng
(2024-09-23) |
-7.90 | -7.35% | 924,900 | 41,401 | 4.8 |
99.60
107.70
100
|
|
3 tháng
(2024-08-26) |
-6.80 | -6.39% | 1,207,000 | 55,501 | 6.3 |
99.60
108.60
100
|
|
6 tháng
(2024-05-27) |
-10.40 | -9.45% | 3,624,400 | -199,225 | -21.8 |
99.60
116.70
100
|
|
12 tháng
(2023-11-28) |
4.03 | 4.22% | 5,773,300 | -339,294 | -36.1 |
92.67
116.70
100
|
|
24 tháng
(2022-12-05) |
21.68 | 27.82% | 13,574,700 | -654,026 | -70.1 |
76.74
130.80
100
|
|
36 tháng
(2021-12-08) |
-9.47 | -8.68% | 19,246,100 | -784,296 | -88.4 |
72.56
130.80
100
|
|
60 tháng
(2019-12-19) |
24.50 | 32.62% | 30,008,210 | -894,676 | -101.5 |
61.17
130.80
100
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/02/2020 |
81.82
|
51,850 | 78.91 | 81.82 | 77.85 | 510 | 3,050 | -0.3 |
| 07/02/2020 |
78.91
|
20,330 | 77.69 | 78.99 | 75.75 | 9,200 | 2,310 | 0.7 |
| 06/02/2020 |
77.69
|
82,720 | 78.18 | 78.18 | 74.37 | 20,780 | 2,750 | 1.7 |
| 05/02/2020 |
78.18
|
45,580 | 81.82 | 81.82 | 76.15 | 7,160 | 4,720 | 0.2 |
| 04/02/2020 |
81.82
|
66,370 | 83.12 | 83.12 | 78.75 | 1,030 | 6,680 | -0.6 |
| 03/02/2020 |
83.12
|
152,290 | 80.61 | 86.20 | 82.63 | 2,620 | 62,910 | -6.4 |
| 31/01/2020 |
80.61
|
92,670 | 75.34 | 80.61 | 79.47 | 1,090 | 27,930 | -2.7 |
| 30/01/2020 |
75.34
|
75,960 | 71.29 | 75.34 | 72.10 | 8,430 | 8,000 | 0.0 |
| 22/01/2020 |
71.29
|
56,900 | 71.54 | 72.10 | 69.83 | 21,130 | 50,000 | -2.5 |
| 21/01/2020 |
71.54
|
55,820 | 71.62 | 71.70 | 69.67 | 38,180 | 52,730 | -1.3 |
| 20/01/2020 |
71.62
|
3,620 | 71.29 | 71.62 | 70.32 | 350 | 0 | 0.0 |
| 17/01/2020 |
71.29
|
6,390 | 70.81 | 71.29 | 70.81 | 4,050 | 920 | 0.3 |
| 16/01/2020 |
70.81
|
34,420 | 72.10 | 72.10 | 70.48 | 1,850 | 25,700 | -2.1 |
| 15/01/2020 |
72.10
|
14,520 | 72.91 | 73.16 | 71.94 | 11,330 | 770 | 1.0 |
| 14/01/2020 |
72.91
|
13,540 | 70.56 | 72.91 | 71.29 | 10,200 | 470 | 0.9 |
| 13/01/2020 |
70.56
|
1,850 | 71.29 | 71.29 | 70.48 | 0 | 980 | -0.1 |
| 10/01/2020 |
71.29
|
52,270 | 72.10 | 72.10 | 69.91 | 25,410 | 50,960 | -2.2 |
| 09/01/2020 |
72.10
|
12,200 | 69.67 | 72.91 | 69.67 | 3,720 | 600 | 0.3 |
| 08/01/2020 |
69.67
|
76,650 | 72.26 | 72.26 | 69.59 | 38,320 | 67,810 | -2.6 |
| 07/01/2020 |
72.26
|
26,000 | 73.88 | 73.88 | 72.26 | 10,170 | 21,080 | -1.0 |
| 06/01/2020 |
73.88
|
12,160 | 73.88 | 73.88 | 72.91 | 7,260 | 500 | 0.6 |
| 03/01/2020 |
73.88
|
14,170 | 74.53 | 74.53 | 73.56 | 7,890 | 6,960 | 0.1 |
| 02/01/2020 |
74.53
|
14,050 | 74.13 | 74.53 | 73.72 | 4,580 | 0 | 0.4 |
| 31/12/2019 |
74.13
|
13,530 | 74.53 | 74.53 | 74.13 | 10,310 | 2,000 | 0.8 |
| 30/12/2019 |
74.53
|
10,850 | 74.94 | 76.07 | 74.53 | 9,420 | 0 | 0.9 |
| 27/12/2019 |
74.94
|
8,820 | 74.53 | 75.67 | 74.37 | 6,840 | 2,150 | 0.4 |
| 26/12/2019 |
74.53
|
6,280 | 75.18 | 75.18 | 73.72 | 2,410 | 2,740 | -0.0 |
| 25/12/2019 |
75.18
|
14,000 | 73.88 | 75.26 | 73.80 | 13,300 | 8,290 | 0.5 |
| 24/12/2019 |
73.88
|
5,300 | 73.80 | 74.05 | 72.91 | 0 | 960 | -0.1 |
| 23/12/2019 |
73.80
|
10,080 | 75.75 | 75.75 | 73.80 | 470 | 6,110 | -0.5 |
| 20/12/2019 |
75.75
|
1,490 | 75.10 | 76.56 | 75.34 | 660 | 30 | 0.1 |
| 19/12/2019 |
75.10
|
7,630 | 76.56 | 76.56 | 73.88 | 30 | 4,700 | -0.4 |
| 18/12/2019 |
76.56
|
104,960 | 76.64 | 76.64 | 72.83 | 91,010 | 101,670 | -1.0 |
| 17/12/2019 |
76.64
|
4,500 | 76.15 | 76.64 | 75.91 | 2,500 | 3,100 | -0.1 |
| 16/12/2019 |
76.15
|
7,270 | 76.96 | 76.96 | 76.15 | 2,010 | 0 | 0.2 |
| 13/12/2019 |
76.96
|
4,860 | 77.21 | 77.21 | 76.96 | 0 | 0 | 0 |
| 12/12/2019 |
77.21
|
6,220 | 77.21 | 77.21 | 76.72 | 1,290 | 1,800 | -0.0 |
| 11/12/2019 |
77.21
|
2,620 | 77.37 | 77.37 | 76.56 | 800 | 400 | 0.0 |
| 10/12/2019 |
77.37
|
4,210 | 77.61 | 77.61 | 76.96 | 620 | 390 | 0.0 |
| 09/12/2019 |
77.61
|
32,620 | 75.83 | 77.61 | 75.83 | 16,780 | 600 | 1.5 |
| 06/12/2019 |
75.83
|
2,020 | 76.15 | 76.48 | 75.75 | 720 | 0 | 0.1 |
| 05/12/2019 |
76.15
|
1,450 | 75.83 | 76.40 | 75.75 | 1,100 | 0 | 0.1 |
| 04/12/2019 |
75.83
|
3,350 | 76.15 | 76.15 | 75.83 | 2,160 | 640 | 0.1 |
| 03/12/2019 |
76.15
|
24,420 | 76.15 | 76.48 | 75.50 | 16,610 | 18,680 | -0.2 |
| 02/12/2019 |
76.15
|
5,530 | 75.50 | 76.48 | 75.50 | 1,430 | 280 | 0.1 |
| 29/11/2019 |
75.50
|
4,950 | 75.67 | 76.15 | 75.50 | 2,970 | 1,020 | 0.2 |
| 28/11/2019 |
75.67
|
6,570 | 76.15 | 76.48 | 75.59 | 1,410 | 0 | 0.1 |
| 27/11/2019 |
76.15
|
2,250 | 76.56 | 76.64 | 75.83 | 500 | 850 | -0.0 |
| 26/11/2019 |
76.56
|
12,910 | 75.59 | 76.56 | 75.59 | 7,690 | 200 | 0.7 |
| 25/11/2019 |
75.59
|
7,720 | 76.15 | 76.15 | 74.53 | 5,900 | 710 | 0.5 |
| 22/11/2019 |
76.15
|
21,130 | 76.15 | 76.96 | 75.75 | 16,120 | 5,780 | 1.0 |
| 21/11/2019 |
76.15
|
9,890 | 75.42 | 76.15 | 75.10 | 7,970 | 5,020 | 0.3 |
| 20/11/2019 |
75.42
|
7,030 | 75.83 | 76.15 | 75.42 | 4,180 | 0 | 0.4 |
| 19/11/2019 |
75.83
|
14,680 | 76.96 | 76.96 | 75.59 | 4,000 | 5,630 | -0.2 |
| 18/11/2019 |
76.96
|
5,740 | 77.77 | 77.77 | 76.56 | 1,730 | 90 | 0.2 |
| 15/11/2019 |
77.77
|
7,900 | 78.42 | 78.42 | 77.37 | 450 | 2,530 | -0.2 |
| 14/11/2019 |
78.42
|
45,280 | 76.15 | 78.58 | 75.34 | 13,170 | 1,400 | 1.1 |
| 13/11/2019 |
76.15
|
22,520 | 76.15 | 76.15 | 75.26 | 21,180 | 18,520 | 0.2 |
| 12/11/2019 |
76.15
|
14,880 | 76.07 | 76.15 | 75.59 | 14,460 | 0 | 1.4 |
| 11/11/2019 |
76.07
|
6,650 | 76.15 | 76.31 | 76.07 | 500 | 420 | 0.0 |
| 08/11/2019 |
76.15
|
14,490 | 75.34 | 76.15 | 75.50 | 14,010 | 0 | 1.3 |
| 07/11/2019 |
75.34
|
101,000 | 76.07 | 76.23 | 75.26 | 89,580 | 96,700 | -0.7 |
| 06/11/2019 |
76.07
|
3,190 | 76.15 | 76.40 | 75.99 | 0 | 860 | -0.1 |
| 05/11/2019 |
76.15
|
10,860 | 76.15 | 76.40 | 76.15 | 4,210 | 1,990 | 0.2 |
| 04/11/2019 |
76.15
|
17,220 | 74.94 | 76.31 | 74.94 | 12,470 | 0 | 1.2 |
| 01/11/2019 |
74.94
|
9,770 | 75.02 | 75.59 | 74.61 | 5,240 | 3,920 | 0.1 |
| 31/10/2019 |
75.02
|
9,220 | 75.02 | 75.59 | 74.61 | 8,350 | 5,260 | 0.3 |
| 30/10/2019 |
75.02
|
22,870 | 75.42 | 75.75 | 72.91 | 8,890 | 15,540 | -0.6 |
| 29/10/2019 |
75.42
|
5,320 | 75.75 | 76.15 | 75.34 | 3,480 | 0 | 0.3 |
| 28/10/2019 |
75.75
|
21,130 | 74.69 | 75.75 | 74.53 | 16,260 | 0 | 1.5 |
| 25/10/2019 |
74.69
|
1,710 | 75.75 | 75.75 | 74.53 | 50 | 0 | 0.0 |
| 24/10/2019 |
75.75
|
2,620 | 75.91 | 75.91 | 75.34 | 2,290 | 480 | 0.2 |
| 23/10/2019 |
75.91
|
12,660 | 76.15 | 76.15 | 74.13 | 2,590 | 4,390 | -0.2 |
| 22/10/2019 |
76.15
|
18,200 | 74.53 | 79.39 | 73.88 | 13,590 | 4,310 | 0.9 |
| 21/10/2019 |
74.53
|
8,520 | 75.75 | 75.75 | 74.45 | 2,630 | 5,220 | -0.2 |
| 18/10/2019 |
75.75
|
14,890 | 74.13 | 75.99 | 74.45 | 10,550 | 490 | 0.9 |
| 17/10/2019 |
74.13
|
1,260 | 74.53 | 75.18 | 74.13 | 0 | 0 | 0 |
| 16/10/2019 |
74.53
|
50,900 | 74.37 | 75.75 | 73.80 | 42,000 | 40,650 | 0.1 |
| 15/10/2019 |
74.37
|
7,310 | 75.34 | 75.34 | 74.37 | 660 | 1,540 | -0.1 |
| 14/10/2019 |
75.34
|
13,110 | 74.45 | 75.34 | 74.45 | 5,050 | 310 | 0.4 |
| 11/10/2019 |
74.45
|
1,860 | 73.72 | 74.45 | 73.72 | 170 | 0 | 0.0 |
| 10/10/2019 |
73.72
|
5,700 | 74.05 | 74.13 | 73.40 | 1,630 | 0 | 0.1 |
| 09/10/2019 |
74.05
|
4,880 | 74.13 | 74.13 | 73.64 | 1,520 | 2,060 | -0.0 |
| 08/10/2019 |
74.13
|
5,380 | 74.37 | 74.53 | 73.72 | 1,690 | 1,770 | -0.0 |
| 07/10/2019 |
74.37
|
12,050 | 74.37 | 75.18 | 73.32 | 8,030 | 0 | 0.7 |
| 04/10/2019 |
74.37
|
2,210 | 74.94 | 74.94 | 74.21 | 610 | 0 | 0.1 |
| 03/10/2019 |
74.94
|
10,970 | 75.34 | 75.34 | 73.72 | 310 | 1,100 | -0.1 |
| 02/10/2019 |
75.34
|
8,320 | 76.15 | 76.15 | 74.53 | 720 | 3,900 | -0.3 |
| 01/10/2019 |
76.15
|
6,470 | 75.99 | 76.15 | 75.34 | 4,840 | 1,030 | 0.4 |
| 30/09/2019 |
75.99
|
6,060 | 75.75 | 76.80 | 75.75 | 260 | 0 | 0.0 |
| 27/09/2019 |
75.75
|
12,030 | 74.45 | 75.75 | 74.53 | 640 | 0 | 0.1 |
| 26/09/2019 |
74.45
|
8,860 | 74.05 | 74.53 | 74.05 | 260 | 0 | 0.0 |
| 25/09/2019 |
74.05
|
4,490 | 74.05 | 74.13 | 73.72 | 1,390 | 10 | 0.1 |
| 24/09/2019 |
74.05
|
2,300 | 73.97 | 74.45 | 73.72 | 120 | 0 | 0.0 |
| 23/09/2019 |
73.97
|
3,720 | 73.88 | 73.97 | 73.32 | 60 | 0 | 0.0 |
| 20/09/2019 |
73.88
|
2,880 | 73.72 | 74.13 | 73.88 | 0 | 500 | -0.0 |
| 19/09/2019 |
73.72
|
3,140 | 73.72 | 73.88 | 73.56 | 0 | 0 | 0 |
| 18/09/2019 |
73.72
|
2,280 | 73.88 | 73.88 | 73.32 | 260 | 100 | 0.0 |
| 17/09/2019 |
73.88
|
4,260 | 73.97 | 73.97 | 72.99 | 100 | 100 | -0 |
| 16/09/2019 |
73.97
|
5,260 | 74.29 | 74.37 | 73.72 | 170 | 0 | 0.0 |