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) |
-4.40 | -6.63% | 1,256,300 | 73,700 | 4.7 |
61.70
66.40
62
|
2 tháng
(2024-07-22) |
-7.80 | -11.17% | 4,493,600 | 25,285 | 2.1 |
59.80
69.80
62
|
3 tháng
(2024-06-24) |
-10.08 | -13.99% | 8,333,900 | 16,584 | 1.5 |
59.80
72.70
62
|
6 tháng
(2024-03-25) |
0.07 | 0.12% | 33,357,300 | 280,000 | 21.9 |
59.80
75.44
62
|
12 tháng
(2023-09-26) |
5.40 | 9.55% | 69,853,300 | 3,055,156 | 192.1 |
50.25
75.44
62
|
24 tháng
(2022-10-03) |
18.46 | 42.40% | 162,846,000 | 4,587,650 | 291.1 |
32.38
75.44
62
|
36 tháng
(2021-10-06) |
-12.18 | -16.42% | 218,162,600 | 2,152,510 | 96.5 |
32.38
82.81
62
|
60 tháng
(2019-10-17) |
20.33 | 48.78% | 313,776,120 | 1,925,740 | 196.9 |
18.30
82.81
62
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2019 |
32.23
|
96,900 | 32.23 | 32.50 | 32.02 | 0 | 8,000 | -0.5 |
14/02/2019 |
32.23
|
134,760 | 31.28 | 32.76 | 31.70 | 0 | 17,240 | -1.0 |
13/02/2019 |
31.28
|
122,260 | 31.81 | 32.23 | 31.28 | 0 | 10,110 | -0.6 |
12/02/2019 |
31.81
|
41,700 | 31.81 | 31.91 | 31.76 | 3,750 | 12,000 | -0.5 |
11/02/2019 |
31.81
|
116,150 | 31.23 | 32.07 | 31.12 | 0 | 17,260 | -1.0 |
01/02/2019 |
31.23
|
44,310 | 31.28 | 31.65 | 31.12 | 7,250 | 14,040 | -0.4 |
31/01/2019 |
31.28
|
60,930 | 31.02 | 31.60 | 30.91 | 0 | 28,280 | -1.7 |
30/01/2019 |
31.02
|
38,060 | 31.17 | 31.17 | 30.96 | 990 | 3,000 | -0.1 |
29/01/2019 |
31.17
|
36,450 | 31.17 | 31.17 | 30.75 | 0 | 4,300 | -0.3 |
28/01/2019 |
31.17
|
40,190 | 31.70 | 31.91 | 30.91 | 3,190 | 8,360 | -0.3 |
25/01/2019 |
31.70
|
120,790 | 31.02 | 31.86 | 31.07 | 52,740 | 34,000 | 1.1 |
24/01/2019 |
31.02
|
47,100 | 30.49 | 31.17 | 30.54 | 1,800 | 14,000 | -0.7 |
23/01/2019 |
30.49
|
41,900 | 30.65 | 30.75 | 30.49 | 0 | 4,000 | -0.2 |
22/01/2019 |
30.65
|
28,460 | 30.86 | 30.91 | 30.65 | 0 | 670 | -0.0 |
21/01/2019 |
30.86
|
66,130 | 30.59 | 31.12 | 30.28 | 40 | 31,840 | -1.9 |
18/01/2019 |
30.59
|
96,870 | 30.86 | 30.91 | 30.54 | 100 | 6,900 | -0.4 |
17/01/2019 |
30.86
|
38,260 | 31.02 | 31.17 | 30.86 | 0 | 5,890 | -0.3 |
16/01/2019 |
31.02
|
48,020 | 30.96 | 31.60 | 30.86 | 10 | 17,400 | -1.0 |
15/01/2019 |
30.96
|
47,300 | 31.12 | 31.12 | 30.91 | 20 | 17,100 | -1.0 |
14/01/2019 |
31.12
|
41,250 | 31.23 | 31.23 | 30.91 | 0 | 19,610 | -1.2 |
11/01/2019 |
31.23
|
50,980 | 31.49 | 31.60 | 31.17 | 650 | 4,000 | -0.2 |
10/01/2019 |
31.49
|
22,910 | 31.70 | 31.70 | 31.44 | 7,020 | 1,330 | 0.3 |
09/01/2019 |
31.70
|
26,850 | 31.49 | 32.34 | 31.49 | 13,000 | 5,450 | 0.5 |
08/01/2019 |
31.49
|
30,340 | 31.49 | 31.49 | 31.44 | 20,100 | 2,300 | 1.1 |
07/01/2019 |
31.49
|
35,730 | 31.17 | 31.65 | 31.39 | 21,350 | 6,000 | 0.9 |
04/01/2019 |
31.17
|
66,370 | 31.17 | 31.60 | 30.12 | 43,370 | 8,000 | 2.1 |
03/01/2019 |
31.17
|
145,120 | 31.49 | 31.70 | 30.12 | 28,200 | 5,070 | 1.3 |
02/01/2019 |
31.49
|
33,350 | 32.23 | 32.50 | 31.49 | 2,000 | 0 | 0.1 |
28/12/2018 |
32.23
|
66,760 | 32.50 | 32.55 | 32.23 | 37,460 | 3,500 | 2.1 |
27/12/2018 |
32.50
|
81,940 | 31.44 | 32.71 | 31.91 | 50,010 | 3,500 | 2.8 |
26/12/2018 |
31.44
|
64,860 | 31.97 | 32.44 | 31.44 | 6,020 | 1,580 | 0.3 |
25/12/2018 |
31.97
|
175,670 | 32.50 | 32.50 | 31.17 | 41,670 | 900 | 2.4 |
24/12/2018 |
32.50
|
82,340 | 32.76 | 33.18 | 32.50 | 0 | 8,250 | -0.5 |
21/12/2018 |
32.76
|
101,860 | 33.02 | 33.02 | 32.50 | 1,490 | 5,720 | -0.3 |
20/12/2018 |
33.02
|
44,280 | 33.13 | 33.13 | 32.81 | 5,280 | 3,750 | 0.1 |
19/12/2018 |
33.13
|
99,360 | 33.02 | 33.66 | 32.76 | 10 | 3,000 | -0.2 |
18/12/2018 |
33.02
|
166,690 | 33.87 | 33.87 | 32.81 | 5,800 | 2,520 | 0.2 |
17/12/2018 |
33.87
|
123,140 | 34.24 | 34.24 | 33.82 | 19,800 | 810 | 1.2 |
14/12/2018 |
34.24
|
71,650 | 34.71 | 34.71 | 34.24 | 6,500 | 4,680 | 0.1 |
13/12/2018 |
34.71
|
156,940 | 34.77 | 35.03 | 34.50 | 8,300 | 2,900 | 0.4 |
12/12/2018 |
34.77
|
221,870 | 34.19 | 34.87 | 34.34 | 0 | 6,590 | -0.4 |
11/12/2018 |
34.19
|
235,800 | 33.45 | 34.34 | 33.50 | 7,810 | 0 | 0.5 |
10/12/2018 |
33.45
|
77,280 | 33.76 | 33.92 | 33.39 | 19,100 | 8,410 | 0.7 |
07/12/2018 |
33.76
|
170,880 | 33.50 | 34.13 | 33.45 | 18,600 | 5,000 | 0.9 |
06/12/2018 |
33.50
|
61,620 | 33.76 | 33.76 | 33.34 | 15,300 | 10 | 1.0 |
05/12/2018 |
33.76
|
88,740 | 33.76 | 34.03 | 33.29 | 10,000 | 4,590 | 0.3 |
04/12/2018 |
33.76
|
172,940 | 33.29 | 34.24 | 33.13 | 8,930 | 0 | 0.6 |
03/12/2018 |
33.29
|
53,390 | 33.39 | 33.82 | 33.18 | 11,100 | 0 | 0.7 |
30/11/2018 |
33.39
|
86,420 | 32.97 | 33.45 | 32.50 | 12,500 | 5,000 | 0.5 |
29/11/2018 |
32.97
|
35,320 | 33.50 | 33.82 | 32.97 | 7,710 | 0 | 0.5 |
28/11/2018 |
33.50
|
62,130 | 32.92 | 33.55 | 32.60 | 34,300 | 0 | 2.1 |
27/11/2018 |
32.92
|
126,550 | 33.29 | 33.71 | 32.28 | 42,340 | 0 | 2.6 |
26/11/2018 |
33.29
|
25,480 | 33.29 | 33.50 | 33.02 | 800 | 0 | 0.1 |
23/11/2018 |
33.29
|
88,240 | 33.87 | 34.19 | 33.29 | 1,380 | 0 | 0.1 |
22/11/2018 |
33.87
|
229,210 | 33.50 | 34.77 | 33.71 | 0 | 0 | 0 |
21/11/2018 |
33.50
|
99,150 | 33.45 | 33.76 | 33.18 | 0 | 10,400 | -0.7 |
20/11/2018 |
33.45
|
223,270 | 33.02 | 34.08 | 32.76 | 0 | 12,500 | -0.8 |
19/11/2018 |
33.02
|
61,710 | 33.13 | 33.45 | 32.92 | 9,340 | 13,800 | -0.3 |
16/11/2018 |
33.13
|
34,220 | 33.29 | 33.76 | 33.13 | 0 | 900 | -0.1 |
15/11/2018 |
33.29
|
172,230 | 31.70 | 33.61 | 31.54 | 13,720 | 0 | 0.8 |
14/11/2018 |
31.70
|
46,980 | 31.70 | 31.97 | 31.44 | 15,780 | 190 | 0.9 |
13/11/2018 |
31.70
|
71,160 | 31.91 | 32.07 | 31.65 | 14,530 | 8,600 | 0.4 |
12/11/2018 |
31.91
|
28,280 | 31.54 | 32.02 | 31.39 | 11,460 | 0 | 0.7 |
09/11/2018 |
31.54
|
93,290 | 32.23 | 32.23 | 31.54 | 50,500 | 10 | 3.0 |
08/11/2018 |
32.23
|
63,530 | 31.86 | 32.50 | 31.97 | 8,010 | 0 | 0.5 |
07/11/2018 |
31.86
|
62,330 | 32.02 | 32.13 | 31.70 | 97,930 | 5,000 | 5.6 |
06/11/2018 |
32.02
|
32,850 | 32.23 | 32.44 | 31.70 | 6,570 | 0 | 0.4 |
05/11/2018 |
32.23
|
39,010 | 32.13 | 32.55 | 31.97 | 3,410 | 0 | 0.2 |
02/11/2018 |
32.13
|
27,250 | 31.44 | 32.18 | 31.44 | 30 | 0 | 0.0 |
01/11/2018 |
31.44
|
61,310 | 32.23 | 32.65 | 31.44 | 6,110 | 0 | 0.4 |
31/10/2018 |
32.23
|
55,490 | 31.65 | 32.23 | 31.81 | 20 | 1,710 | -0.1 |
30/10/2018 |
31.65
|
24,750 | 31.44 | 31.86 | 31.65 | 20 | 500 | -0.0 |
29/10/2018 |
31.44
|
153,210 | 31.44 | 31.97 | 31.23 | 80,060 | 510 | 4.7 |
26/10/2018 |
31.44
|
216,360 | 31.91 | 33.29 | 31.44 | 58,320 | 9,730 | 2.9 |
25/10/2018 |
31.91
|
131,080 | 32.76 | 32.76 | 31.17 | 15,080 | 1,180 | 0.8 |
24/10/2018 |
32.76
|
35,700 | 33.50 | 33.50 | 32.76 | 7,550 | 1,000 | 0.4 |
23/10/2018 |
33.50
|
124,480 | 33.02 | 33.76 | 32.55 | 31,270 | 6,000 | 1.6 |
22/10/2018 |
33.02
|
87,880 | 33.82 | 34.34 | 33.02 | 31,200 | 10 | 2.0 |
19/10/2018 |
33.82
|
77,860 | 33.82 | 33.87 | 33.13 | 19,010 | 0 | 1.2 |
18/10/2018 |
33.82
|
71,480 | 34.61 | 34.61 | 33.82 | 9,000 | 0 | 0.6 |
17/10/2018 |
34.61
|
69,560 | 34.82 | 35.40 | 34.61 | 12,010 | 0 | 0.8 |
16/10/2018 |
34.82
|
33,850 | 33.97 | 34.87 | 33.97 | 2,060 | 0 | 0.1 |
15/10/2018 |
33.97
|
133,720 | 35.40 | 35.40 | 33.82 | 30,030 | 0 | 2.0 |
12/10/2018 |
35.40
|
106,250 | 34.61 | 35.40 | 33.82 | 14,510 | 1,000 | 0.9 |
11/10/2018 |
34.61
|
359,410 | 36.09 | 36.09 | 33.82 | 60,110 | 23,350 | 2.4 |
10/10/2018 |
36.09
|
306,140 | 35.93 | 36.67 | 35.77 | 99,690 | 3,000 | 6.6 |
09/10/2018 |
35.93
|
209,120 | 35.61 | 36.19 | 35.03 | 59,900 | 5,100 | 3.7 |
08/10/2018 |
35.61
|
175,240 | 35.88 | 35.93 | 34.87 | 460 | 100 | 0.0 |
05/10/2018 |
35.88
|
569,090 | 33.82 | 35.88 | 33.82 | 128,380 | 5,000 | 8.2 |
04/10/2018 |
33.82
|
450,410 | 32.87 | 34.61 | 32.23 | 210 | 10,560 | -0.7 |
03/10/2018 |
32.87
|
64,210 | 33.02 | 33.55 | 32.87 | 340 | 300 | 0.0 |
02/10/2018 |
33.02
|
158,710 | 33.24 | 33.45 | 32.81 | 10,350 | 19,660 | -0.6 |
01/10/2018 |
33.24
|
118,190 | 33.50 | 33.76 | 32.92 | 15,010 | 340 | 0.9 |
28/09/2018 |
33.50
|
98,190 | 33.29 | 33.82 | 33.29 | 2,080 | 0 | 0.1 |
27/09/2018 |
33.29
|
177,530 | 33.55 | 33.82 | 33.29 | 23,110 | 10,000 | 0.8 |
26/09/2018 |
33.55
|
525,610 | 32.76 | 34.13 | 32.71 | 56,700 | 0 | 3.6 |
25/09/2018 |
32.76
|
131,920 | 32.13 | 32.97 | 31.97 | 0 | 0 | 0 |
24/09/2018 |
32.13
|
128,160 | 32.44 | 33.02 | 32.07 | 25,410 | 10 | 1.6 |
21/09/2018 |
32.44
|
420,360 | 32.97 | 33.82 | 32.34 | 58,430 | 7,420 | 3.2 |
20/09/2018 |
32.97
|
426,570 | 31.12 | 33.29 | 31.70 | 530 | 13,650 | -0.8 |