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) |
-1.35 | -3.43% | 35,700 | 3,909 | 0.2 |
38
39.35
38
|
2 tháng
(2024-07-22) |
0.96 | 2.60% | 67,400 | 3,309 | 0.1 |
36.56
39.40
38
|
3 tháng
(2024-06-21) |
0.48 | 1.28% | 99,800 | 4,709 | 0.2 |
36.56
39.40
38
|
6 tháng
(2024-03-25) |
0.48 | 1.28% | 290,600 | -17,600 | -0.7 |
35.50
39.49
38
|
12 tháng
(2023-09-25) |
-1.11 | -2.85% | 653,700 | -14,120 | -0.5 |
35.50
40.89
38
|
24 tháng
(2022-09-30) |
-9.66 | -20.28% | 1,384,500 | -46,690 | -1.3 |
35.50
47.66
38
|
36 tháng
(2021-10-05) |
-17.75 | -31.83% | 2,091,200 | -57,960 | -3.0 |
35.50
57.57
38
|
60 tháng
(2019-10-16) |
-28.81 | -43.12% | 5,219,720 | -515,310 | -27.4 |
35.50
73.69
38
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/09/2018 |
68.48
|
1,660 | 68.48 | 68.64 | 66.77 | 0 | 0 | 0 |
14/09/2018 |
68.48
|
720 | 66.85 | 68.48 | 66.94 | 0 | 0 | 0 |
13/09/2018 |
66.85
|
20 | 67.83 | 67.83 | 66.85 | 0 | 0 | 0 |
12/09/2018 |
67.83
|
880 | 67.75 | 69.78 | 67.83 | 100 | 0 | 0.0 |
11/09/2018 |
67.75
|
650 | 67.59 | 68.15 | 66.61 | 100 | 0 | 0.0 |
10/09/2018 |
67.59
|
500 | 67.59 | 69.69 | 65.72 | 100 | 0 | 0.0 |
07/09/2018 |
67.59
|
1,170 | 65.72 | 67.59 | 65.72 | 0 | 0 | 0 |
06/09/2018 |
65.72
|
3,530 | 65.72 | 65.80 | 61.26 | 0 | 0 | 0 |
05/09/2018 |
65.72
|
2,450 | 66.12 | 67.26 | 65.72 | 0 | 0 | 0 |
04/09/2018 |
66.12
|
560 | 68.15 | 68.15 | 66.12 | 0 | 0 | 0 |
31/08/2018 |
68.15
|
410 | 68.88 | 68.88 | 68.15 | 100 | 0 | 0.0 |
30/08/2018 |
68.88
|
240 | 68.88 | 69.78 | 68.88 | 0 | 0 | 0 |
29/08/2018 |
68.88
|
1,930 | 67.99 | 68.96 | 68.80 | 0 | 0 | 0 |
28/08/2018 |
67.99
|
2,840 | 66.21 | 67.99 | 66.21 | 1,400 | 0 | 0.1 |
27/08/2018 |
66.21
|
2,280 | 65.80 | 67.34 | 65.80 | 0 | 0 | 0 |
24/08/2018 |
65.80
|
1,100 | 65.72 | 67.26 | 65.07 | 0 | 0 | 0 |
23/08/2018 |
65.72
|
710 | 66.45 | 66.45 | 65.72 | 0 | 0 | 0 |
22/08/2018 |
66.45
|
410 | 66.53 | 66.53 | 64.10 | 0 | 0 | 0 |
21/08/2018 |
66.53
|
350 | 67.34 | 68.15 | 66.53 | 0 | 0 | 0 |
20/08/2018 |
67.34
|
0 | 67.34 | 67.34 | 67.34 | 0 | 0 | 0 |
17/08/2018 |
67.34
|
1,060 | 65.48 | 67.34 | 64.99 | 0 | 0 | 0 |
16/08/2018 |
65.48
|
750 | 67.34 | 67.34 | 65.48 | 320 | 0 | 0.0 |
15/08/2018 |
67.34
|
0 | 67.34 | 67.34 | 67.34 | 0 | 0 | 0 |
14/08/2018 |
67.34
|
910 | 66.69 | 70.59 | 67.34 | 30 | 0 | 0.0 |
13/08/2018 |
66.69
|
1,430 | 67.50 | 68.15 | 64.10 | 0 | 0 | 0 |
10/08/2018 |
67.50
|
290 | 67.34 | 68.64 | 67.50 | 10 | 0 | 0.0 |
09/08/2018 |
67.34
|
440 | 69.69 | 69.69 | 67.34 | 0 | 0 | 0 |
08/08/2018 |
69.69
|
80 | 69.69 | 70.59 | 65.56 | 0 | 0 | 0 |
07/08/2018 |
69.69
|
110 | 67.99 | 69.69 | 66.61 | 0 | 0 | 0 |
06/08/2018 |
67.99
|
1,960 | 70.18 | 70.18 | 67.83 | 10 | 130 | -0.0 |
03/08/2018 |
70.18
|
2,090 | 70.75 | 70.75 | 67.02 | 0 | 0 | 0 |
02/08/2018 |
70.75
|
1,640 | 67.42 | 70.75 | 69.78 | 0 | 0 | 0 |
01/08/2018 |
67.42
|
2,170 | 67.02 | 70.34 | 67.42 | 0 | 0 | 0 |
31/07/2018 |
67.02
|
2,400 | 69.45 | 69.45 | 66.77 | 20 | 0 | 0.0 |
30/07/2018 |
69.45
|
10 | 68.15 | 69.45 | 69.45 | 0 | 0 | 0 |
27/07/2018 |
68.15
|
1,900 | 66.69 | 68.15 | 67.34 | 500 | 0 | 0.0 |
26/07/2018 |
66.69
|
1,610 | 66.69 | 67.83 | 66.69 | 0 | 1,000 | -0.1 |
25/07/2018 |
66.69
|
410 | 69.69 | 69.69 | 66.61 | 0 | 0 | 0 |
24/07/2018 |
69.69
|
430 | 69.37 | 69.69 | 66.21 | 0 | 0 | 0 |
23/07/2018 |
69.37
|
190 | 69.13 | 69.37 | 65.48 | 0 | 0 | 0 |
20/07/2018 |
69.13
|
920 | 72.86 | 75.05 | 69.13 | 0 | 0 | 0 |
19/07/2018 |
72.86
|
3,630 | 68.15 | 72.86 | 64.99 | 0 | 0 | 0 |
18/07/2018 |
68.15
|
1,780 | 67.34 | 70.59 | 67.75 | 500 | 0 | 0.0 |
17/07/2018 |
67.34
|
680 | 68.07 | 68.96 | 66.53 | 0 | 0 | 0 |
16/07/2018 |
68.07
|
5,020 | 68.15 | 68.15 | 64.91 | 0 | 0 | 0 |
13/07/2018 |
68.15
|
550 | 68.15 | 69.37 | 68.15 | 200 | 0 | 0.0 |
12/07/2018 |
68.15
|
850 | 67.42 | 68.23 | 63.28 | 0 | 0 | 0 |
11/07/2018 |
67.42
|
2,650 | 70.10 | 73.35 | 67.34 | 200 | 0 | 0.0 |
10/07/2018 |
70.10
|
3,020 | 65.56 | 70.10 | 65.72 | 0 | 0 | 0 |
09/07/2018 |
65.56
|
2,630 | 61.34 | 65.56 | 60.93 | 0 | 0 | 0 |
06/07/2018 |
61.34
|
35,200 | 65.80 | 67.83 | 61.34 | 110 | 0 | 0.0 |
05/07/2018 |
65.80
|
5,160 | 70.18 | 70.18 | 65.80 | 30 | 0 | 0.0 |
04/07/2018 |
70.18
|
4,930 | 75.46 | 75.46 | 70.18 | 0 | 0 | 0 |
03/07/2018 |
75.46
|
2,350 | 74.24 | 75.46 | 70.59 | 220 | 0 | 0.0 |
02/07/2018 |
74.24
|
1,790 | 74.24 | 74.24 | 70.67 | 0 | 0 | 0 |
29/06/2018 |
74.24
|
2,790 | 78.70 | 79.51 | 74.24 | 20 | 0 | 0.0 |
28/06/2018 |
78.70
|
730 | 79.76 | 82.68 | 78.70 | 10 | 0 | 0.0 |
27/06/2018 |
79.76
|
450 | 84.30 | 85.92 | 78.78 | 0 | 0 | 0 |
26/06/2018 |
84.30
|
1,620 | 82.03 | 84.38 | 81.13 | 0 | 0 | 0 |
25/06/2018 |
82.03
|
730 | 85.92 | 88.36 | 82.03 | 10 | 0 | 0.0 |
22/06/2018 |
85.92
|
120 | 86.00 | 86.00 | 80.73 | 0 | 0 | 0 |
21/06/2018 |
86.00
|
220 | 85.19 | 87.46 | 85.19 | 0 | 0 | 0 |
20/06/2018 |
85.19
|
1,410 | 85.19 | 90.79 | 80.73 | 0 | 0 | 0 |
19/06/2018 |
85.19
|
1,440 | 91.52 | 91.52 | 85.19 | 10 | 0 | 0.0 |
18/06/2018 |
91.52
|
450 | 90.06 | 93.30 | 85.27 | 0 | 0 | 0 |
15/06/2018 |
90.06
|
160 | 91.03 | 95.41 | 86.98 | 0 | 0 | 0 |
14/06/2018 |
91.03
|
5,110 | 91.28 | 91.68 | 85.76 | 0 | 0 | 0 |
13/06/2018 |
91.28
|
540 | 90.06 | 94.85 | 89.25 | 0 | 0 | 0 |
12/06/2018 |
90.06
|
1,810 | 92.49 | 96.96 | 89.33 | 0 | 0 | 0 |
11/06/2018 |
92.49
|
5,660 | 89.17 | 92.49 | 89.17 | 0 | 0 | 0 |
08/06/2018 |
89.17
|
510 | 89.25 | 89.25 | 83.81 | 0 | 0 | 0 |
07/06/2018 |
89.25
|
3,870 | 89.82 | 90.47 | 87.54 | 90 | 0 | 0.0 |
06/06/2018 |
89.82
|
540 | 88.36 | 90.55 | 84.54 | 0 | 0 | 0 |
05/06/2018 |
88.36
|
1,030 | 88.27 | 89.09 | 83.49 | 0 | 670 | -0.1 |
04/06/2018 |
88.27
|
3,470 | 84.30 | 89.25 | 78.70 | 0 | 0 | 0 |
01/06/2018 |
84.30
|
370 | 84.38 | 84.38 | 80.73 | 0 | 0 | 0 |
31/05/2018 |
84.38
|
760 | 84.95 | 84.95 | 81.13 | 0 | 0 | 0 |
30/05/2018 |
84.95
|
2,080 | 85.11 | 85.92 | 79.51 | 10 | 0 | 0.0 |
29/05/2018 |
85.11
|
1,140 | 84.95 | 90.06 | 79.03 | 0 | 0 | 0 |
28/05/2018 |
84.95
|
1,180 | 87.63 | 89.17 | 81.95 | 10 | 0 | 0.0 |
25/05/2018 |
87.63
|
280 | 88.36 | 91.11 | 83.73 | 20 | 0 | 0.0 |
24/05/2018 |
88.36
|
390 | 88.27 | 88.76 | 86.73 | 150 | 0 | 0.0 |
23/05/2018 |
88.27
|
110 | 86.81 | 89.17 | 85.27 | 0 | 0 | 0 |
22/05/2018 |
86.81
|
650 | 92.49 | 93.71 | 86.16 | 0 | 0 | 0 |
21/05/2018 |
92.49
|
580 | 88.44 | 93.30 | 83.00 | 0 | 0 | 0 |
18/05/2018 |
88.44
|
210 | 85.60 | 88.76 | 85.19 | 30 | 10 | 0.0 |
17/05/2018 |
85.60
|
200 | 90.06 | 91.60 | 85.27 | 0 | 0 | 0 |
16/05/2018 |
90.06
|
400 | 90.06 | 93.30 | 90.06 | 50 | 0 | 0.0 |
15/05/2018 |
90.06
|
2,360 | 88.27 | 91.36 | 88.44 | 10 | 0 | 0.0 |
14/05/2018 |
88.27
|
1,160 | 85.92 | 88.68 | 81.22 | 0 | 0 | 0 |
11/05/2018 |
85.92
|
1,000 | 85.19 | 86.81 | 81.38 | 0 | 0 | 0 |
10/05/2018 |
85.19
|
400 | 86.81 | 86.81 | 83.97 | 0 | 0 | 0 |
09/05/2018 |
86.81
|
1,370 | 90.87 | 92.49 | 84.87 | 220 | 0 | 0.0 |
08/05/2018 |
90.87
|
1,190 | 90.87 | 92.82 | 84.62 | 0 | 0 | 0 |
07/05/2018 |
90.87
|
1,460 | 87.63 | 90.87 | 82.11 | 100 | 0 | 0.0 |
04/05/2018 |
87.63
|
3,070 | 83.57 | 87.63 | 80.32 | 0 | 0 | 0 |
03/05/2018 |
83.57
|
3,280 | 85.19 | 85.19 | 79.51 | 200 | 70 | 0.0 |
02/05/2018 |
85.19
|
310 | 84.79 | 85.84 | 78.94 | 140 | 0 | 0.0 |
27/04/2018 |
84.79
|
3,340 | 80.32 | 84.79 | 74.72 | 0 | 0 | 0 |
26/04/2018 |
80.32
|
2,590 | 84.38 | 84.38 | 79.51 | 0 | 80 | -0.0 |