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) |
-1.50 | -2.59% | 15,646,800 | -560,784 | -32.1 |
55.30
58
56.50
|
2 tháng
(2024-07-22) |
0.80 | 1.44% | 33,494,900 | -1,406,167 | -76.8 |
52
58
56.50
|
3 tháng
(2024-06-21) |
-2.98 | -5.02% | 51,173,400 | -4,235,013 | -240.3 |
52
59.48
56.50
|
6 tháng
(2024-03-25) |
1.37 | 2.48% | 124,881,400 | -2,717,315 | -134.0 |
50.78
65.67
56.50
|
12 tháng
(2023-09-25) |
-15.27 | -21.28% | 223,102,000 | -19,458,662 | -1,132.2 |
50.78
71.77
56.50
|
24 tháng
(2022-09-30) |
-28.35 | -33.42% | 267,735,900 | -24,876,722 | -1,944.8 |
50.78
91.76
56.50
|
36 tháng
(2021-10-05) |
-15.53 | -21.56% | 304,924,800 | -24,650,682 | -1,800.1 |
50.78
91.76
56.50
|
60 tháng
(2019-10-16) |
-54.22 | -48.97% | 365,551,310 | -28,652,448 | -2,488.2 |
50.78
112.89
56.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2018 |
94.47
|
24,680 | 94.09 | 94.89 | 94.04 | 4,910 | 16,350 | -2.5 |
17/09/2018 |
94.09
|
5,410 | 94.38 | 95.31 | 93.83 | 0 | 3,240 | -0.7 |
14/09/2018 |
94.38
|
42,150 | 94.04 | 95.31 | 94.04 | 45,070 | 44,530 | 0.1 |
13/09/2018 |
94.04
|
7,230 | 94.38 | 94.38 | 93.62 | 1,700 | 520 | 0.3 |
12/09/2018 |
94.38
|
11,530 | 94.47 | 94.47 | 93.32 | 8,610 | 3,040 | 1.2 |
11/09/2018 |
94.47
|
19,770 | 94.47 | 94.47 | 93.28 | 42,460 | 28,390 | 3.1 |
10/09/2018 |
94.47
|
31,480 | 94.38 | 94.47 | 93.24 | 126,650 | 100,990 | 5.7 |
07/09/2018 |
94.38
|
32,790 | 94.38 | 94.43 | 92.86 | 21,900 | 5,730 | 3.6 |
06/09/2018 |
94.38
|
41,630 | 94.43 | 94.43 | 92.77 | 182,880 | 158,960 | 5.3 |
05/09/2018 |
94.43
|
38,610 | 94.81 | 94.81 | 93.66 | 15,980 | 13,300 | 0.6 |
04/09/2018 |
94.81
|
60,720 | 95.74 | 95.74 | 94.72 | 33,800 | 15,980 | 4.0 |
31/08/2018 |
95.74
|
47,370 | 95.74 | 95.74 | 94.59 | 43,210 | 11,530 | 7.2 |
30/08/2018 |
95.74
|
37,240 | 95.74 | 95.74 | 94.13 | 15,960 | 15,990 | 0.0 |
29/08/2018 |
95.74
|
25,460 | 94.04 | 95.74 | 93.20 | 4,770 | 280 | 1.0 |
28/08/2018 |
94.04
|
38,360 | 92.77 | 94.47 | 92.65 | 19,400 | 400 | 4.2 |
27/08/2018 |
92.77
|
67,490 | 90.23 | 94.38 | 90.32 | 44,640 | 2,610 | 9.1 |
24/08/2018 |
90.23
|
95,550 | 90.02 | 90.23 | 88.96 | 77,410 | 31,250 | 9.8 |
23/08/2018 |
90.02
|
79,280 | 90.23 | 90.23 | 89.09 | 61,340 | 44,600 | 3.5 |
22/08/2018 |
90.23
|
42,550 | 90.23 | 90.23 | 89.00 | 68,120 | 46,120 | 4.7 |
21/08/2018 |
90.23
|
71,180 | 90.23 | 90.23 | 88.37 | 32,500 | 34,950 | -0.5 |
20/08/2018 |
90.23
|
34,660 | 90.23 | 90.23 | 88.96 | 15,360 | 18,430 | -0.6 |
17/08/2018 |
90.23
|
45,730 | 89.81 | 90.23 | 88.96 | 37,320 | 210 | 7.9 |
16/08/2018 |
89.81
|
56,860 | 89.38 | 89.81 | 87.82 | 8,940 | 3,830 | 1.1 |
15/08/2018 |
89.38
|
44,610 | 88.96 | 89.77 | 88.11 | 19,830 | 980 | 4.0 |
14/08/2018 |
88.96
|
33,560 | 88.96 | 88.96 | 87.90 | 22,540 | 1,130 | 4.5 |
13/08/2018 |
88.96
|
84,580 | 88.54 | 88.96 | 87.31 | 55,950 | 9,570 | 9.7 |
10/08/2018 |
88.54
|
79,050 | 88.11 | 88.75 | 86.42 | 54,530 | 1,880 | 11.0 |
09/08/2018 |
88.11
|
134,190 | 84.72 | 88.11 | 84.30 | 125,530 | 74,500 | 10.6 |
08/08/2018 |
84.72
|
72,620 | 84.30 | 84.72 | 82.61 | 37,560 | 15,460 | 4.4 |
07/08/2018 |
84.30
|
77,380 | 84.30 | 84.30 | 82.10 | 45,550 | 13,310 | 6.4 |
06/08/2018 |
84.30
|
58,550 | 84.68 | 84.72 | 83.54 | 27,820 | 8,980 | 3.7 |
03/08/2018 |
84.68
|
83,590 | 86.42 | 86.84 | 84.51 | 81,370 | 84,980 | -0.7 |
02/08/2018 |
86.42
|
41,290 | 86.84 | 87.22 | 86.00 | 8,960 | 12,410 | -0.7 |
01/08/2018 |
86.84
|
33,350 | 87.05 | 87.27 | 86.29 | 7,920 | 6,320 | 0.3 |
31/07/2018 |
87.05
|
112,500 | 87.60 | 87.69 | 86.42 | 29,040 | 53,340 | -5.0 |
30/07/2018 |
87.60
|
41,840 | 87.69 | 87.69 | 86.84 | 14,770 | 9,300 | 1.1 |
27/07/2018 |
87.69
|
71,130 | 87.69 | 87.69 | 86.04 | 36,180 | 12,800 | 4.8 |
26/07/2018 |
87.69
|
113,290 | 87.69 | 87.69 | 85.66 | 36,980 | 63,760 | -5.4 |
25/07/2018 |
87.69
|
89,120 | 88.96 | 88.96 | 86.88 | 50,390 | 58,560 | -1.7 |
24/07/2018 |
88.96
|
106,300 | 89.17 | 89.38 | 87.18 | 145,650 | 182,960 | -7.7 |
23/07/2018 |
89.17
|
121,840 | 84.72 | 89.17 | 86.21 | 69,770 | 81,530 | -2.4 |
20/07/2018 |
84.72
|
167,500 | 91.08 | 91.71 | 84.72 | 5,080 | 39,960 | -7.5 |
19/07/2018 |
91.08
|
68,430 | 92.31 | 92.35 | 91.08 | 2,270 | 29,160 | -5.8 |
18/07/2018 |
92.31
|
57,210 | 92.35 | 92.35 | 91.08 | 14,710 | 18,320 | -0.8 |
17/07/2018 |
92.35
|
63,080 | 92.31 | 92.35 | 90.70 | 22,500 | 28,850 | -1.3 |
16/07/2018 |
92.31
|
74,340 | 92.35 | 92.35 | 90.65 | 27,590 | 38,500 | -2.3 |
13/07/2018 |
92.35
|
114,030 | 92.39 | 92.82 | 90.65 | 36,040 | 79,080 | -9.3 |
12/07/2018 |
92.39
|
25,860 | 93.20 | 93.62 | 92.35 | 34,100 | 26,260 | 1.7 |
11/07/2018 |
93.20
|
78,980 | 93.20 | 93.49 | 91.97 | 157,250 | 146,030 | 2.5 |
10/07/2018 |
93.20
|
81,620 | 93.49 | 94.43 | 92.22 | 42,190 | 72,160 | -6.6 |
09/07/2018 |
93.49
|
16,370 | 93.20 | 94.47 | 92.90 | 4,930 | 400 | 1.0 |
06/07/2018 |
93.20
|
34,770 | 93.20 | 94.00 | 91.50 | 2,370 | 16,210 | -3.0 |
05/07/2018 |
93.20
|
25,820 | 95.74 | 96.12 | 93.20 | 51,490 | 49,970 | 0.3 |
04/07/2018 |
95.74
|
47,480 | 96.63 | 96.63 | 94.89 | 69,650 | 73,730 | -0.9 |
03/07/2018 |
96.63
|
52,210 | 97.43 | 97.43 | 95.44 | 80,990 | 63,630 | 4.0 |
02/07/2018 |
97.43
|
57,880 | 95.53 | 97.43 | 93.49 | 43,230 | 2,580 | 9.2 |
29/06/2018 |
95.53
|
69,820 | 92.94 | 95.53 | 91.54 | 95,960 | 72,060 | 5.4 |
28/06/2018 |
92.94
|
45,520 | 94.34 | 94.34 | 91.97 | 16,080 | 14,790 | 0.3 |
27/06/2018 |
94.34
|
54,630 | 94.34 | 95.23 | 93.83 | 14,270 | 21,500 | -1.6 |
26/06/2018 |
94.34
|
32,870 | 95.44 | 95.44 | 93.83 | 10,520 | 8,800 | 0.4 |
25/06/2018 |
95.44
|
30,380 | 95.74 | 96.12 | 94.64 | 4,110 | 9,100 | -1.1 |
22/06/2018 |
95.74
|
32,580 | 95.74 | 96.16 | 94.26 | 52,690 | 50,130 | 0.6 |
21/06/2018 |
95.74
|
53,980 | 96.54 | 96.54 | 94.04 | 27,020 | 33,080 | -1.4 |
20/06/2018 |
96.54
|
91,770 | 95.31 | 96.54 | 91.50 | 323,290 | 348,360 | -5.5 |
19/06/2018 |
95.31
|
112,000 | 98.28 | 99.30 | 91.46 | 23,650 | 22,390 | 0.3 |
18/06/2018 |
98.28
|
29,860 | 99.38 | 100.40 | 97.86 | 900 | 16,680 | -3.7 |
15/06/2018 |
99.38
|
64,480 | 98.75 | 99.47 | 96.71 | 58,250 | 86,140 | -6.4 |
14/06/2018 |
98.75
|
45,510 | 99.59 | 100.82 | 98.75 | 4,330 | 19,150 | -3.5 |
13/06/2018 |
99.59
|
25,070 | 101.25 | 101.25 | 99.13 | 2,410 | 7,010 | -1.1 |
12/06/2018 |
101.25
|
38,540 | 102.94 | 102.94 | 99.97 | 8,040 | 9,310 | -0.3 |
11/06/2018 |
102.94
|
56,660 | 103.79 | 104.97 | 102.60 | 51,070 | 60,830 | -2.4 |
08/06/2018 |
103.79
|
45,080 | 105.06 | 105.48 | 102.94 | 6,260 | 7,380 | -0.3 |
07/06/2018 |
105.06
|
35,980 | 104.63 | 105.91 | 102.94 | 6,520 | 7,310 | -0.2 |
06/06/2018 |
104.63
|
31,750 | 104.89 | 105.82 | 103.36 | 110 | 20,010 | -4.9 |
05/06/2018 |
104.89
|
52,080 | 102.35 | 105.91 | 101.25 | 5,590 | 9,170 | -0.9 |
04/06/2018 |
102.35
|
50,940 | 103.79 | 103.79 | 101.25 | 21,490 | 11,240 | 2.5 |
01/06/2018 |
103.79
|
77,480 | 101.67 | 103.79 | 100.06 | 49,830 | 15,790 | 8.2 |
31/05/2018 |
101.67
|
210,920 | 97.01 | 103.79 | 94.89 | 193,380 | 147,160 | 11.0 |
30/05/2018 |
97.01
|
104,040 | 97.01 | 97.43 | 93.75 | 64,130 | 15,720 | 11.0 |
29/05/2018 |
97.01
|
99,830 | 98.28 | 99.21 | 94.04 | 12,930 | 27,100 | -3.2 |
28/05/2018 |
98.28
|
51,610 | 99.13 | 100.69 | 96.59 | 124,750 | 111,910 | 3.0 |
25/05/2018 |
99.13
|
71,290 | 102.86 | 103.70 | 99.13 | 36,170 | 9,090 | 6.5 |
24/05/2018 |
102.86
|
103,370 | 102.94 | 103.79 | 98.70 | 37,850 | 280 | 9.0 |
23/05/2018 |
102.94
|
137,620 | 105.02 | 105.95 | 102.18 | 54,190 | 49,090 | 1.2 |
22/05/2018 |
105.02
|
79,840 | 106.33 | 106.33 | 103.79 | 19,600 | 25,460 | -1.5 |
21/05/2018 |
106.33
|
122,730 | 106.92 | 108.07 | 104.85 | 27,600 | 26,310 | 0.3 |
18/05/2018 |
106.92
|
76,970 | 102.30 | 106.92 | 102.39 | 12,450 | 620 | 2.9 |
17/05/2018 |
102.30
|
97,390 | 106.75 | 106.75 | 102.30 | 12,370 | 24,790 | -3.1 |
16/05/2018 |
106.75
|
48,810 | 105.91 | 106.75 | 103.36 | 299,770 | 286,210 | 3.4 |
15/05/2018 |
105.91
|
122,170 | 104.21 | 109.29 | 102.52 | 37,700 | 11,650 | 6.5 |
14/05/2018 |
104.21
|
96,830 | 99.97 | 104.21 | 97.48 | 8,210 | 12,810 | -1.1 |
11/05/2018 |
99.97
|
53,000 | 99.13 | 99.97 | 96.67 | 456,580 | 452,140 | 1.0 |
10/05/2018 |
99.13
|
66,110 | 99.13 | 100.61 | 93.20 | 1,080 | 1,060 | 0.0 |
09/05/2018 |
99.13
|
74,870 | 99.51 | 101.29 | 97.98 | 14,510 | 11,990 | 0.6 |
08/05/2018 |
99.51
|
60,600 | 99.25 | 102.47 | 97.43 | 180,040 | 167,370 | 3.0 |
07/05/2018 |
99.25
|
65,630 | 92.77 | 99.25 | 93.15 | 33,100 | 57,870 | -5.5 |
04/05/2018 |
92.77
|
19,780 | 92.05 | 92.77 | 91.50 | 9,860 | 4,000 | 1.3 |
03/05/2018 |
92.05
|
30,530 | 90.27 | 92.14 | 89.93 | 380 | 7,340 | -1.5 |
02/05/2018 |
90.27
|
48,470 | 90.23 | 91.50 | 90.23 | 18,220 | 13,210 | 1.1 |
27/04/2018 |
90.23
|
89,760 | 92.77 | 93.41 | 90.23 | 32,060 | 60,580 | -6.1 |