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) |
11/02/2020 |
100.80
|
290,630 | 101.07 | 101.51 | 100.44 | 227,770 | 176,960 | 5.8 |
10/02/2020 |
101.07
|
192,700 | 101.69 | 101.69 | 100.44 | 110,430 | 104,350 | 0.7 |
07/02/2020 |
101.69
|
1,295,520 | 101.69 | 101.69 | 99.56 | 356,140 | 885,370 | -60.2 |
06/02/2020 |
101.69
|
676,290 | 101.78 | 101.96 | 100.27 | 162,840 | 543,840 | -43.6 |
05/02/2020 |
101.78
|
468,420 | 102.04 | 102.04 | 100.44 | 612,710 | 647,900 | -4.0 |
04/02/2020 |
102.04
|
1,485,500 | 102.04 | 102.04 | 99.38 | 413,600 | 935,870 | -59.5 |
03/02/2020 |
102.04
|
760,420 | 102.04 | 102.04 | 99.82 | 179,570 | 401,270 | -25.3 |
31/01/2020 |
102.04
|
831,740 | 102.13 | 102.13 | 100.98 | 63,130 | 233,780 | -19.6 |
30/01/2020 |
102.13
|
682,720 | 102.13 | 102.13 | 99.64 | 251,990 | 505,850 | -29.0 |
22/01/2020 |
102.13
|
371,780 | 102.13 | 102.13 | 101.51 | 93,350 | 277,620 | -21.1 |
21/01/2020 |
102.13
|
181,510 | 102.13 | 102.22 | 101.60 | 63,880 | 99,430 | -4.1 |
20/01/2020 |
102.13
|
370,670 | 102.13 | 102.13 | 101.60 | 137,540 | 281,470 | -16.5 |
17/01/2020 |
102.13
|
169,100 | 102.22 | 102.31 | 101.69 | 78,010 | 52,160 | 3.0 |
16/01/2020 |
102.22
|
186,740 | 102.22 | 102.31 | 101.60 | 57,940 | 87,490 | -3.4 |
15/01/2020 |
102.22
|
205,600 | 102.22 | 102.22 | 101.60 | 75,290 | 73,770 | 0.2 |
14/01/2020 |
102.22
|
101,150 | 102.13 | 102.31 | 101.60 | 56,190 | 66,960 | -1.2 |
13/01/2020 |
102.13
|
146,680 | 102.04 | 102.31 | 101.78 | 111,160 | 42,400 | 7.9 |
10/01/2020 |
102.04
|
159,120 | 101.96 | 102.22 | 101.96 | 97,900 | 41,930 | 6.4 |
09/01/2020 |
101.96
|
273,870 | 101.60 | 102.31 | 101.51 | 295,500 | 172,630 | 14.1 |
08/01/2020 |
101.60
|
468,910 | 101.96 | 101.96 | 100.98 | 290,670 | 246,010 | 5.1 |
07/01/2020 |
101.96
|
183,910 | 101.78 | 102.22 | 101.60 | 61,850 | 140,930 | -9.1 |
06/01/2020 |
101.78
|
301,910 | 102.49 | 102.49 | 101.69 | 47,370 | 226,270 | -20.5 |
03/01/2020 |
102.49
|
248,940 | 102.22 | 102.49 | 101.60 | 44,760 | 109,930 | -7.5 |
02/01/2020 |
102.22
|
440,280 | 102.22 | 102.22 | 101.33 | 95,360 | 226,140 | -15.0 |
31/12/2019 |
102.22
|
614,630 | 102.22 | 102.22 | 101.42 | 108,140 | 445,890 | -38.7 |
30/12/2019 |
102.22
|
504,080 | 102.40 | 102.40 | 101.51 | 133,650 | 309,260 | -20.1 |
27/12/2019 |
102.40
|
564,070 | 102.58 | 102.58 | 101.33 | 210,400 | 357,770 | -16.8 |
26/12/2019 |
102.58
|
507,390 | 102.67 | 102.84 | 101.69 | 115,690 | 276,950 | -18.6 |
25/12/2019 |
102.67
|
348,350 | 102.67 | 102.67 | 101.60 | 57,050 | 160,280 | -11.9 |
24/12/2019 |
102.67
|
449,960 | 102.84 | 102.84 | 101.60 | 114,110 | 269,160 | -17.8 |
23/12/2019 |
102.84
|
591,380 | 102.93 | 102.93 | 101.60 | 95,980 | 360,290 | -30.3 |
20/12/2019 |
102.93
|
839,200 | 102.93 | 102.93 | 101.96 | 591,100 | 1,831,190 | -143.5 |
19/12/2019 |
102.93
|
974,360 | 102.93 | 103.11 | 101.33 | 309,500 | 663,320 | -41.0 |
18/12/2019 |
102.93
|
847,090 | 102.93 | 103.02 | 101.78 | 357,390 | 680,280 | -37.4 |
17/12/2019 |
102.93
|
273,030 | 102.93 | 102.93 | 101.78 | 259,790 | 274,700 | -1.7 |
16/12/2019 |
102.93
|
377,010 | 103.11 | 103.11 | 102.04 | 226,920 | 315,930 | -10.3 |
13/12/2019 |
103.11
|
295,370 | 103.11 | 103.11 | 102.13 | 67,250 | 138,590 | -8.2 |
12/12/2019 |
103.11
|
334,050 | 103.02 | 103.11 | 102.40 | 69,790 | 195,010 | -14.5 |
11/12/2019 |
103.02
|
301,370 | 103.02 | 103.02 | 101.78 | 99,680 | 179,990 | -9.2 |
10/12/2019 |
103.02
|
575,810 | 103.02 | 103.02 | 100.98 | 96,040 | 333,530 | -27.2 |
09/12/2019 |
103.02
|
188,330 | 103.02 | 103.02 | 102.22 | 84,210 | 51,650 | 3.8 |
06/12/2019 |
103.02
|
144,740 | 102.93 | 103.38 | 102.58 | 61,680 | 48,390 | 1.5 |
05/12/2019 |
102.93
|
167,250 | 102.67 | 103.20 | 102.67 | 250,430 | 248,760 | 0.2 |
04/12/2019 |
102.67
|
179,900 | 102.22 | 102.67 | 101.51 | 144,910 | 126,530 | 2.1 |
03/12/2019 |
102.22
|
300,130 | 102.22 | 103.38 | 101.51 | 535,870 | 524,230 | 1.3 |
02/12/2019 |
102.22
|
300,040 | 102.84 | 103.38 | 101.16 | 108,530 | 180,290 | -8.2 |
29/11/2019 |
102.84
|
205,040 | 102.84 | 103.20 | 101.78 | 319,455 | 1,070,845 | -88.0 |
28/11/2019 |
102.84
|
232,980 | 102.76 | 103.11 | 101.60 | 171,470 | 225,920 | -6.3 |
27/11/2019 |
102.76
|
304,630 | 102.40 | 103.38 | 102.31 | 151,620 | 130,190 | 2.5 |
26/11/2019 |
102.40
|
1,027,110 | 103.11 | 103.11 | 102.31 | 756,570 | 903,310 | -16.9 |
25/11/2019 |
103.11
|
234,180 | 103.29 | 103.29 | 102.67 | 87,190 | 102,900 | -1.8 |
22/11/2019 |
103.29
|
308,940 | 102.49 | 103.91 | 102.49 | 95,460 | 96,710 | -0.2 |
21/11/2019 |
102.49
|
1,567,980 | 103.11 | 104 | 101.16 | 450,010 | 827,230 | -43.1 |
20/11/2019 |
103.11
|
705,410 | 104.09 | 104.18 | 103.11 | 213,750 | 564,260 | -40.7 |
19/11/2019 |
104.09
|
491,510 | 104.98 | 105.07 | 103.82 | 51,760 | 437,790 | -45.3 |
18/11/2019 |
104.98
|
267,820 | 106.31 | 106.49 | 104.80 | 52,940 | 683,630 | -75.4 |
15/11/2019 |
106.31
|
238,410 | 106.04 | 107.38 | 105.60 | 27,740 | 157,170 | -15.5 |
14/11/2019 |
106.04
|
250,100 | 105.78 | 106.49 | 105.60 | 47,490 | 150,350 | -12.3 |
13/11/2019 |
105.78
|
323,490 | 106.13 | 106.13 | 105.24 | 79,560 | 179,740 | -11.9 |
12/11/2019 |
106.13
|
158,520 | 105.69 | 106.58 | 105.42 | 63,440 | 514,170 | -54.1 |
11/11/2019 |
105.69
|
281,300 | 107.11 | 107.11 | 105.69 | 42,190 | 140,240 | -11.7 |
08/11/2019 |
107.11
|
492,950 | 107.38 | 108.09 | 106.67 | 224,820 | 376,160 | -18.3 |
07/11/2019 |
107.38
|
246,740 | 108.36 | 108.71 | 107.38 | 126,410 | 79,110 | 5.8 |
06/11/2019 |
108.36
|
517,800 | 108 | 108.89 | 107.56 | 289,910 | 185,620 | 12.7 |
05/11/2019 |
108
|
260,520 | 108.18 | 108.44 | 107.47 | 152,480 | 41,490 | 13.5 |
04/11/2019 |
108.18
|
309,680 | 108.89 | 108.89 | 107.29 | 188,020 | 76,140 | 13.6 |
01/11/2019 |
108.89
|
749,070 | 105.78 | 108.89 | 106.22 | 469,160 | 134,980 | 40.5 |
31/10/2019 |
105.78
|
840,720 | 106.31 | 107.02 | 105.78 | 489,300 | 423,710 | 8.0 |
30/10/2019 |
106.31
|
600,930 | 104.71 | 106.58 | 104.71 | 363,280 | 257,620 | 12.6 |
29/10/2019 |
104.71
|
187,020 | 104.62 | 104.80 | 104.36 | 78,980 | 167,150 | -10.4 |
28/10/2019 |
104.62
|
268,360 | 104.18 | 104.98 | 103.73 | 21,190 | 136,460 | -13.5 |
25/10/2019 |
104.18
|
293,710 | 104.18 | 104.36 | 103.73 | 213,700 | 340,820 | -14.9 |
24/10/2019 |
104.18
|
396,910 | 104.09 | 104.18 | 103.56 | 561,750 | 790,630 | -26.8 |
23/10/2019 |
104.09
|
130,200 | 103.82 | 104.44 | 103.82 | 83,240 | 33,980 | 5.8 |
22/10/2019 |
103.82
|
175,690 | 103.91 | 104.89 | 103.82 | 39,590 | 86,900 | -5.5 |
21/10/2019 |
103.91
|
205,580 | 104 | 105.16 | 103.11 | 68,060 | 78,510 | -1.2 |
18/10/2019 |
104
|
261,460 | 104 | 104 | 103.56 | 138,810 | 320,460 | -21.2 |
17/10/2019 |
104
|
479,110 | 104.89 | 105.33 | 103.91 | 115,140 | 188,570 | -8.6 |
16/10/2019 |
104.89
|
224,670 | 105.24 | 105.78 | 104.62 | 202,670 | 893,970 | -81.9 |
15/10/2019 |
105.24
|
222,070 | 104.89 | 106.04 | 104.89 | 186,300 | 87,440 | 11.8 |
14/10/2019 |
104.89
|
358,150 | 104.89 | 106.49 | 104.44 | 249,010 | 99,130 | 17.8 |
11/10/2019 |
104.89
|
328,950 | 103.91 | 104.89 | 103.73 | 289,930 | 159,740 | 15.3 |
10/10/2019 |
103.91
|
273,470 | 104 | 104.62 | 103.82 | 194,660 | 860,380 | -78.2 |
09/10/2019 |
104
|
221,530 | 104.09 | 105.16 | 103.73 | 369,520 | 362,590 | 0.8 |
08/10/2019 |
104.09
|
353,740 | 104 | 104.27 | 103.47 | 182,880 | 163,650 | 2.3 |
07/10/2019 |
104
|
467,120 | 104.89 | 104.98 | 103.56 | 289,740 | 322,810 | -3.9 |
04/10/2019 |
104.89
|
249,050 | 104.89 | 105.51 | 104.62 | 202,750 | 128,850 | 8.7 |
03/10/2019 |
104.89
|
650,460 | 104.89 | 104.89 | 104.09 | 304,100 | 362,550 | -6.9 |
02/10/2019 |
104.89
|
545,260 | 106.58 | 107.11 | 104.89 | 50,460 | 403,850 | -42.0 |
01/10/2019 |
106.58
|
151,960 | 106.49 | 107.47 | 106.40 | 36,390 | 38,110 | -0.2 |
30/09/2019 |
106.49
|
308,680 | 106.49 | 107.73 | 106.31 | 116,230 | 66,260 | 6.0 |
27/09/2019 |
106.49
|
264,300 | 105.78 | 106.93 | 105.60 | 47,600 | 44,140 | 0.4 |
26/09/2019 |
105.78
|
334,000 | 106.40 | 106.67 | 105.60 | 111,910 | 156,540 | -5.3 |
25/09/2019 |
106.40
|
256,590 | 106.76 | 106.93 | 105.78 | 97,790 | 71,700 | 3.1 |
24/09/2019 |
106.76
|
258,080 | 105.78 | 107.02 | 105.78 | 481,750 | 395,940 | 10.3 |
23/09/2019 |
105.78
|
478,830 | 106.13 | 107.02 | 105.69 | 125,700 | 330,620 | -24.6 |
20/09/2019 |
106.13
|
1,827,050 | 108 | 108.36 | 106.13 | 243,030 | 1,694,560 | -173.9 |
19/09/2019 |
108
|
345,240 | 108.62 | 109.16 | 107.91 | 104,190 | 228,390 | -15.1 |
18/09/2019 |
108.62
|
181,830 | 109.16 | 109.16 | 108.53 | 45,770 | 107,040 | -7.5 |
17/09/2019 |
109.16
|
416,830 | 109.16 | 110.04 | 108.44 | 155,690 | 303,830 | -18.2 |