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) |
-2.57 | -3.12% | 427,200 | 156,700 | 13.2 |
78.70
82.47
79.90
|
2 tháng
(2024-07-22) |
-2.57 | -3.12% | 1,010,200 | 407,700 | 34.2 |
78.70
82.57
79.90
|
3 tháng
(2024-06-24) |
0.44 | 0.55% | 1,855,100 | 835,400 | 69.8 |
78.70
86.64
79.90
|
6 tháng
(2024-03-25) |
9.27 | 13.12% | 3,385,100 | 1,939,295 | 155.5 |
69.37
86.64
79.90
|
12 tháng
(2023-09-26) |
11.98 | 17.64% | 4,876,400 | 2,492,985 | 193.9 |
62.58
86.64
79.90
|
24 tháng
(2022-10-03) |
17.74 | 28.53% | 6,792,400 | 2,943,701 | 228.9 |
49.41
86.64
79.90
|
36 tháng
(2021-10-06) |
17.59 | 28.22% | 8,597,700 | 2,998,759 | 230.3 |
49.41
86.64
79.90
|
60 tháng
(2019-10-17) |
8.13 | 11.33% | 13,652,540 | 1,406,977 | 99.5 |
47.54
86.64
79.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2018 |
81.88
|
16,220 | 80.83 | 82.47 | 81.59 | 8,900 | 1,210 | 1.1 |
18/09/2018 |
80.83
|
690 | 80.83 | 80.83 | 80.83 | 0 | 0 | 0 |
17/09/2018 |
80.83
|
3,120 | 80.77 | 81.88 | 80.77 | 2,750 | 0 | 0.4 |
14/09/2018 |
80.77
|
700 | 81.30 | 81.30 | 80.77 | 190 | 0 | 0.0 |
13/09/2018 |
81.30
|
0 | 81.30 | 81.30 | 81.30 | 0 | 0 | 0 |
12/09/2018 |
81.30
|
1,790 | 81.30 | 81.30 | 80.77 | 1,780 | 0 | 0.2 |
11/09/2018 |
81.30
|
3,110 | 81.01 | 81.30 | 80.77 | 2,890 | 400 | 0.3 |
10/09/2018 |
81.01
|
8,680 | 81.01 | 81.30 | 80.77 | 7,570 | 0 | 1.0 |
07/09/2018 |
81.01
|
160 | 80.71 | 81.01 | 80.48 | 100 | 0 | 0.0 |
06/09/2018 |
80.71
|
1,430 | 81.30 | 81.30 | 80.60 | 440 | 0 | 0.1 |
05/09/2018 |
81.30
|
100 | 81.30 | 81.30 | 80.60 | 0 | 0 | 0 |
04/09/2018 |
81.30
|
1,000 | 82.35 | 82.35 | 81.30 | 0 | 0 | 0 |
31/08/2018 |
82.35
|
930 | 82.35 | 82.35 | 81.30 | 0 | 0 | 0 |
30/08/2018 |
82.35
|
380 | 82.35 | 82.35 | 81.88 | 310 | 0 | 0.0 |
29/08/2018 |
82.35
|
4,890 | 80.66 | 82.47 | 80.71 | 4,740 | 0 | 0.7 |
28/08/2018 |
80.66
|
1,130 | 80.60 | 80.66 | 80.48 | 1,120 | 0 | 0.2 |
27/08/2018 |
80.60
|
3,800 | 80.66 | 80.66 | 80.48 | 3,620 | 0 | 0.5 |
24/08/2018 |
80.66
|
280 | 80.66 | 80.66 | 79.72 | 70 | 0 | 0.0 |
23/08/2018 |
80.66
|
90 | 80.13 | 80.66 | 79.66 | 60 | 0 | 0.0 |
22/08/2018 |
80.13
|
800 | 80.71 | 80.71 | 79.72 | 240 | 0 | 0.0 |
21/08/2018 |
80.71
|
120 | 81.01 | 81.01 | 80.71 | 30 | 0 | 0.0 |
20/08/2018 |
81.01
|
740 | 81.59 | 81.59 | 81.01 | 330 | 0 | 0.0 |
17/08/2018 |
81.59
|
80 | 81.59 | 81.59 | 79.95 | 0 | 0 | 0 |
16/08/2018 |
81.59
|
30 | 81.01 | 81.59 | 79.84 | 0 | 0 | 0 |
15/08/2018 |
81.01
|
5,680 | 81.30 | 81.88 | 79.66 | 2,260 | 0 | 0.3 |
14/08/2018 |
81.30
|
1,100 | 81.88 | 81.88 | 81.30 | 0 | 0 | 0 |
13/08/2018 |
81.88
|
1,730 | 83.05 | 83.05 | 81.30 | 620 | 0 | 0.1 |
10/08/2018 |
83.05
|
610 | 81.88 | 83.05 | 83.05 | 180 | 0 | 0.0 |
09/08/2018 |
81.88
|
790 | 84.40 | 84.40 | 81.88 | 0 | 0 | 0 |
08/08/2018 |
84.40
|
0 | 84.40 | 84.40 | 84.40 | 0 | 0 | 0 |
07/08/2018 |
84.40
|
3,750 | 84.63 | 84.63 | 81.88 | 2,000 | 0 | 0.3 |
06/08/2018 |
84.63
|
2,820 | 84.69 | 84.69 | 84.22 | 2,820 | 0 | 0.4 |
03/08/2018 |
84.69
|
1,050 | 84.81 | 84.81 | 83.05 | 400 | 0 | 0.1 |
02/08/2018 |
84.81
|
3,530 | 84.22 | 84.81 | 84.22 | 1,380 | 0 | 0.2 |
01/08/2018 |
84.22
|
4,220 | 85.39 | 85.39 | 83.64 | 530 | 0 | 0.1 |
23/07/2018 |
85.39
|
0 | 85.39 | 85.39 | 85.39 | 0 | 0 | 0 |
20/07/2018 |
85.39
|
2,250 | 85.39 | 85.39 | 83.05 | 900 | 0 | 0.1 |
19/07/2018 |
85.39
|
1,550 | 83.64 | 85.39 | 84.81 | 300 | 0 | 0.0 |
18/07/2018 |
83.64
|
2,069 | 83.11 | 83.75 | 83.05 | 1,000 | 0 | 0.1 |
17/07/2018 |
83.11
|
702 | 83.05 | 83.23 | 83.11 | 0 | 0 | 0 |
16/07/2018 |
83.05
|
500 | 87.15 | 87.15 | 83.05 | 0 | 100 | -0.0 |
13/07/2018 |
87.15
|
2,700 | 85.98 | 87.15 | 85.39 | 2,700 | 400 | 0.3 |
12/07/2018 |
85.98
|
5,100 | 84.81 | 86.56 | 85.98 | 5,000 | 1,500 | 0.5 |
11/07/2018 |
84.81
|
2,025 | 83.05 | 88.32 | 84.81 | 1,600 | 0 | 0.2 |
10/07/2018 |
83.05
|
490 | 81.88 | 83.05 | 83.05 | 0 | 0 | 0 |
09/07/2018 |
81.88
|
710 | 80.77 | 81.88 | 81.88 | 700 | 0 | 0.1 |
06/07/2018 |
80.77
|
150 | 81.88 | 81.88 | 80.77 | 0 | 0 | 0 |
05/07/2018 |
81.88
|
5,241 | 79.02 | 81.88 | 80.13 | 5,000 | 0 | 0.7 |
04/07/2018 |
79.02
|
0 | 79.84 | 79.02 | 79.02 | 0 | 0 | 0 |
03/07/2018 |
79.84
|
2,490 | 78.37 | 80.13 | 78.37 | 2,000 | 0 | 0.3 |
02/07/2018 |
78.37
|
11,730 | 78.37 | 78.96 | 77.79 | 11,100 | 10,700 | 0.1 |
29/06/2018 |
78.37
|
6,800 | 77.20 | 78.37 | 77.79 | 4,100 | 0 | 0.5 |
28/06/2018 |
77.20
|
1,710 | 77.20 | 77.50 | 77.20 | 1,400 | 0 | 0.2 |
27/06/2018 |
77.20
|
3,000 | 80.71 | 80.71 | 76.62 | 0 | 0 | 0 |
26/06/2018 |
80.71
|
1,100 | 81.30 | 81.30 | 79.89 | 100 | 100 | -0.0 |
25/06/2018 |
81.30
|
1,500 | 76.09 | 81.30 | 79.54 | 900 | 0 | 0.1 |
22/06/2018 |
76.09
|
620 | 81.88 | 81.88 | 76.09 | 300 | 0 | 0.0 |
21/06/2018 |
81.88
|
700 | 81.88 | 82.70 | 81.88 | 200 | 0 | 0.0 |
20/06/2018 |
81.88
|
2,400 | 82.76 | 83.05 | 81.88 | 1,000 | 1,500 | -0.1 |
19/06/2018 |
82.76
|
2,410 | 83.46 | 83.46 | 82.70 | 1,710 | 0 | 0.2 |
18/06/2018 |
83.46
|
1,410 | 83.64 | 83.64 | 83.35 | 610 | 0 | 0.1 |
15/06/2018 |
83.64
|
1,730 | 83.05 | 83.64 | 83.35 | 0 | 0 | 0 |
14/06/2018 |
83.05
|
6,410 | 82.76 | 83.05 | 82.82 | 2,700 | 400 | 0.3 |
13/06/2018 |
82.76
|
2,160 | 82.76 | 83.05 | 82.76 | 500 | 0 | 0.1 |
12/06/2018 |
82.76
|
800 | 82.94 | 82.94 | 82.59 | 500 | 200 | 0.0 |
11/06/2018 |
82.94
|
1,800 | 82.76 | 82.94 | 82.76 | 100 | 200 | -0.0 |
08/06/2018 |
82.76
|
1,100 | 82.23 | 83.05 | 82.47 | 300 | 200 | 0 |
07/06/2018 |
82.23
|
100 | 82.00 | 82.23 | 82.23 | 0 | 0 | 0 |
06/06/2018 |
82.00
|
1,600 | 82.23 | 83.05 | 82.00 | 700 | 200 | 0 |
05/06/2018 |
82.23
|
200 | 81.88 | 82.23 | 82.23 | 0 | 200 | -0.0 |
04/06/2018 |
81.88
|
300 | 81.47 | 81.88 | 81.88 | 300 | 0 | 0.0 |
01/06/2018 |
81.47
|
200 | 81.88 | 81.88 | 81.47 | 0 | 0 | 0 |
31/05/2018 |
81.88
|
2,300 | 81.59 | 81.88 | 81.12 | 2,000 | 0 | 0.3 |
30/05/2018 |
81.59
|
1,400 | 79.84 | 81.88 | 80.71 | 1,000 | 0 | 0.1 |
29/05/2018 |
79.84
|
1,330 | 79.60 | 81.88 | 79.54 | 300 | 200 | 0.0 |
28/05/2018 |
79.60
|
1,500 | 84.87 | 87.67 | 79.54 | 900 | 0 | 0 |
25/05/2018 |
84.87
|
400 | 84.81 | 85.10 | 84.87 | 100 | 0 | 0.0 |
24/05/2018 |
84.81
|
500 | 85.39 | 85.39 | 84.81 | 100 | 0 | 0.0 |
23/05/2018 |
85.39
|
200 | 84.92 | 85.39 | 85.39 | 0 | 0 | 0 |
22/05/2018 |
84.92
|
100 | 87.73 | 87.73 | 84.92 | 0 | 0 | 0 |
21/05/2018 |
87.73
|
100 | 83.05 | 87.73 | 87.73 | 100 | 0 | 0.0 |
18/05/2018 |
83.05
|
1,500 | 86.56 | 86.56 | 83.05 | 1,000 | 0 | 0.1 |
17/05/2018 |
86.56
|
1,911 | 88.90 | 88.90 | 86.45 | 800 | 0 | 0.1 |
16/05/2018 |
88.90
|
2,640 | 88.32 | 88.90 | 87.73 | 1,600 | 40 | 0.2 |
15/05/2018 |
88.32
|
130 | 88.90 | 88.90 | 88.32 | 0 | 0 | 0 |
14/05/2018 |
88.90
|
11 | 88.90 | 88.90 | 88.90 | 0 | 0 | 0 |
11/05/2018 |
88.90
|
200 | 87.15 | 88.90 | 88.90 | 200 | 0 | 0.0 |
10/05/2018 |
87.15
|
710 | 91.83 | 91.83 | 87.15 | 0 | 0 | 0 |
09/05/2018 |
91.83
|
1,200 | 93.58 | 93.58 | 90.07 | 100 | 0 | 0.0 |
08/05/2018 |
93.58
|
2,000 | 87.73 | 93.58 | 86.56 | 2,000 | 0 | 0.3 |
07/05/2018 |
87.73
|
1,000 | 87.73 | 87.73 | 84.81 | 1,000 | 0 | 0.1 |
04/05/2018 |
87.73
|
12,058 | 82.47 | 87.73 | 84.22 | 12,000 | 0 | 1.7 |
03/05/2018 |
82.47
|
1,400 | 82.47 | 83.05 | 82.47 | 800 | 0 | 0.1 |
02/05/2018 |
82.47
|
1,600 | 83.05 | 83.64 | 82.47 | 400 | 0 | 0.1 |
27/04/2018 |
83.05
|
820 | 81.30 | 83.05 | 81.88 | 0 | 0 | 0 |
26/04/2018 |
81.30
|
4,800 | 82.47 | 82.47 | 80.71 | 100 | 0 | 0.0 |
24/04/2018 |
82.47
|
610 | 82.47 | 82.47 | 82.47 | 10 | 0 | 0.0 |
23/04/2018 |
82.47
|
2,200 | 82.23 | 83.05 | 82.47 | 1,300 | 300 | 0.1 |
20/04/2018 |
82.23
|
3,420 | 81.88 | 82.47 | 81.88 | 100 | 900 | -0.1 |
19/04/2018 |
81.88
|
8,900 | 84.52 | 84.52 | 81.88 | 5,000 | 0 | 0.7 |