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) |
2.20 | 1% | 61,000 | -4,650 | -1.2 |
218
282.10
221.20
|
2 tháng
(2024-07-22) |
2.10 | 0.96% | 69,200 | -5,650 | -1.4 |
215
282.10
221.20
|
3 tháng
(2024-06-24) |
1.20 | 0.55% | 78,200 | -5,540 | -1.4 |
215
282.10
221.20
|
6 tháng
(2024-03-25) |
17.90 | 8.80% | 121,300 | -9,934 | -2.4 |
203.30
282.10
221.20
|
12 tháng
(2023-09-26) |
28.10 | 14.55% | 157,400 | -11,134 | -2.6 |
180.60
282.10
221.20
|
24 tháng
(2022-10-03) |
-16.90 | -7.10% | 237,000 | -29,068 | -5.6 |
180.60
282.10
221.20
|
36 tháng
(2021-10-06) |
-7.40 | -3.24% | 282,300 | -25,971 | -4.3 |
180.60
282.10
221.20
|
60 tháng
(2019-10-17) |
70.80 | 47.08% | 510,300 | -7,211 | 0.5 |
146.29
282.10
221.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/09/2018 |
119.12
|
50 | 121.37 | 121.37 | 119.12 | 20 | 0 | 0.0 |
06/09/2018 |
121.37
|
480 | 121.66 | 121.66 | 121.37 | 0 | 0 | 0 |
05/09/2018 |
121.66
|
560 | 122.02 | 122.02 | 121.66 | 0 | 540 | -0.1 |
04/09/2018 |
122.02
|
860 | 122.02 | 122.75 | 122.02 | 600 | 0 | 0.1 |
31/08/2018 |
122.02
|
180 | 122.02 | 122.02 | 122.02 | 110 | 0 | 0.0 |
30/08/2018 |
122.02
|
30 | 122.75 | 122.75 | 119.12 | 0 | 0 | 0 |
29/08/2018 |
122.75
|
0 | 122.75 | 122.75 | 122.75 | 0 | 0 | 0 |
28/08/2018 |
122.75
|
300 | 117.66 | 122.75 | 117.66 | 200 | 0 | 0.0 |
27/08/2018 |
117.66
|
220 | 120.57 | 120.57 | 117.66 | 200 | 0 | 0.0 |
24/08/2018 |
120.57
|
0 | 120.57 | 120.57 | 120.57 | 0 | 0 | 0 |
23/08/2018 |
120.57
|
620 | 120.21 | 120.57 | 120.57 | 620 | 0 | 0.1 |
22/08/2018 |
120.21
|
30 | 122.75 | 122.75 | 119.84 | 0 | 0 | 0 |
21/08/2018 |
122.75
|
180 | 120.57 | 122.75 | 119.84 | 0 | 0 | 0 |
20/08/2018 |
120.57
|
110 | 123.40 | 123.40 | 119.84 | 10 | 0 | 0.0 |
17/08/2018 |
123.40
|
110 | 123.26 | 131.83 | 123.40 | 0 | 0 | 0 |
16/08/2018 |
123.26
|
0 | 123.26 | 123.26 | 123.26 | 0 | 0 | 0 |
15/08/2018 |
123.26
|
0 | 123.26 | 123.26 | 123.26 | 0 | 0 | 0 |
14/08/2018 |
123.26
|
10 | 122.75 | 123.26 | 123.26 | 0 | 0 | 0 |
13/08/2018 |
122.75
|
1,240 | 122.75 | 122.75 | 122.75 | 0 | 0 | 0 |
10/08/2018 |
122.75
|
60 | 118.83 | 123.40 | 122.75 | 0 | 0 | 0 |
09/08/2018 |
118.83
|
50 | 118.83 | 118.83 | 118.83 | 0 | 0 | 0 |
08/08/2018 |
118.83
|
130 | 118.83 | 118.83 | 118.83 | 0 | 0 | 0 |
07/08/2018 |
118.83
|
0 | 118.83 | 118.83 | 118.83 | 0 | 0 | 0 |
06/08/2018 |
118.83
|
110 | 120.21 | 120.21 | 118.75 | 0 | 0 | 0 |
03/08/2018 |
120.21
|
140 | 124.49 | 124.49 | 119.19 | 0 | 0 | 0 |
02/08/2018 |
124.49
|
50 | 120.57 | 124.49 | 124.49 | 0 | 0 | 0 |
01/08/2018 |
120.57
|
20 | 120.57 | 120.57 | 120.57 | 0 | 0 | 0 |
31/07/2018 |
120.57
|
50 | 124.85 | 124.85 | 120.57 | 0 | 0 | 0 |
30/07/2018 |
124.85
|
100 | 124.85 | 124.85 | 124.78 | 0 | 0 | 0 |
27/07/2018 |
124.85
|
40 | 124.85 | 124.93 | 124.85 | 0 | 0 | 0 |
26/07/2018 |
124.85
|
120 | 118.75 | 126.38 | 124.85 | 0 | 0 | 0 |
25/07/2018 |
118.75
|
40 | 117.66 | 123.11 | 118.75 | 0 | 0 | 0 |
24/07/2018 |
117.66
|
300 | 120.57 | 124.93 | 117.66 | 120 | 0 | 0.0 |
23/07/2018 |
120.57
|
600 | 124.20 | 124.20 | 120.50 | 0 | 500 | -0.1 |
20/07/2018 |
124.20
|
0 | 124.20 | 124.20 | 124.20 | 0 | 0 | 0 |
19/07/2018 |
124.20
|
70 | 125.29 | 125.29 | 117.30 | 0 | 0 | 0 |
18/07/2018 |
125.29
|
20 | 125.29 | 125.29 | 125.29 | 0 | 0 | 0 |
17/07/2018 |
125.29
|
80 | 128.56 | 128.56 | 120.21 | 0 | 50 | -0.0 |
16/07/2018 |
128.56
|
270 | 127.11 | 128.56 | 118.24 | 0 | 0 | 0 |
13/07/2018 |
127.11
|
0 | 127.11 | 127.11 | 127.11 | 0 | 0 | 0 |
12/07/2018 |
127.11
|
510 | 127.03 | 127.11 | 127.11 | 500 | 410 | 0.0 |
11/07/2018 |
127.03
|
70 | 130.74 | 130.74 | 125.65 | 0 | 0 | 0 |
10/07/2018 |
130.74
|
0 | 130.74 | 130.74 | 130.74 | 0 | 0 | 0 |
09/07/2018 |
130.74
|
150 | 130.01 | 130.74 | 121.29 | 0 | 0 | 0 |
06/07/2018 |
130.01
|
30 | 125.65 | 130.01 | 129.28 | 0 | 10 | -0.0 |
05/07/2018 |
125.65
|
0 | 125.65 | 125.65 | 125.65 | 0 | 0 | 0 |
04/07/2018 |
125.65
|
70 | 125.65 | 125.65 | 125.65 | 0 | 0 | 0 |
03/07/2018 |
125.65
|
140 | 126.02 | 126.02 | 125.65 | 0 | 20 | -0.0 |
02/07/2018 |
126.02
|
290 | 130.74 | 130.74 | 126.02 | 0 | 70 | -0.0 |
29/06/2018 |
130.74
|
0 | 130.74 | 130.74 | 130.74 | 0 | 0 | 0 |
28/06/2018 |
130.74
|
50 | 130.74 | 130.74 | 130.74 | 0 | 0 | 0 |
27/06/2018 |
130.74
|
170 | 132.19 | 132.19 | 130.74 | 0 | 70 | -0.0 |
26/06/2018 |
132.19
|
240 | 134.37 | 134.37 | 125.00 | 0 | 200 | -0.0 |
25/06/2018 |
134.37
|
20 | 133.64 | 134.37 | 134.37 | 0 | 0 | 0 |
22/06/2018 |
133.64
|
10 | 130.74 | 133.64 | 133.64 | 0 | 0 | 0 |
21/06/2018 |
130.74
|
50 | 130.01 | 130.74 | 129.28 | 0 | 10 | -0.0 |
20/06/2018 |
130.01
|
40 | 129.28 | 130.01 | 130.01 | 0 | 0 | 0 |
19/06/2018 |
129.28
|
1,810 | 134.37 | 134.37 | 127.83 | 0 | 0 | 0 |
18/06/2018 |
134.37
|
0 | 134.37 | 134.37 | 134.37 | 0 | 0 | 0 |
15/06/2018 |
134.37
|
370 | 135.09 | 135.09 | 128.56 | 0 | 340 | -0.1 |
14/06/2018 |
135.09
|
170 | 135.09 | 135.09 | 135.09 | 0 | 160 | -0.0 |
13/06/2018 |
135.09
|
360 | 134.37 | 135.09 | 132.19 | 0 | 100 | -0.0 |
12/06/2018 |
134.37
|
320 | 134.37 | 134.37 | 134.37 | 0 | 300 | -0.1 |
11/06/2018 |
134.37
|
30 | 134.37 | 134.37 | 134.37 | 0 | 10 | -0.0 |
08/06/2018 |
134.37
|
50 | 134.73 | 134.73 | 134.37 | 0 | 0 | 0 |
07/06/2018 |
134.73
|
590 | 135.09 | 135.09 | 134.37 | 520 | 0 | 0.1 |
06/06/2018 |
135.09
|
70 | 135.09 | 135.09 | 127.11 | 20 | 0 | 0.0 |
05/06/2018 |
135.09
|
1,550 | 135.09 | 135.09 | 134.37 | 1,550 | 0 | 0.3 |
04/06/2018 |
135.09
|
330 | 127.11 | 135.82 | 135.09 | 320 | 150 | 0.0 |
01/06/2018 |
127.11
|
1,910 | 128.56 | 137.49 | 127.11 | 1,340 | 0 | 0.3 |
31/05/2018 |
128.56
|
420 | 135.09 | 137.27 | 128.56 | 0 | 100 | -0.0 |
30/05/2018 |
135.09
|
610 | 127.11 | 135.68 | 118.24 | 0 | 120 | -0.0 |
29/05/2018 |
127.11
|
3,290 | 124.35 | 132.99 | 116.94 | 0 | 1,010 | -0.2 |
28/05/2018 |
124.35
|
580 | 133.64 | 142.36 | 124.35 | 300 | 0 | 0.1 |
25/05/2018 |
133.64
|
260 | 136.55 | 140.18 | 127.11 | 0 | 0 | 0 |
24/05/2018 |
136.55
|
1,030 | 136.55 | 136.55 | 127.83 | 0 | 0 | 0 |
23/05/2018 |
136.55
|
10 | 130.01 | 136.55 | 136.55 | 0 | 0 | 0 |
22/05/2018 |
130.01
|
570 | 139.31 | 139.31 | 129.57 | 0 | 0 | 0 |
21/05/2018 |
139.31
|
60 | 139.45 | 139.45 | 131.90 | 0 | 0 | 0 |
18/05/2018 |
139.45
|
370 | 140.18 | 140.91 | 130.74 | 0 | 0 | 0 |
17/05/2018 |
140.18
|
600 | 141.63 | 143.08 | 140.18 | 560 | 0 | 0.1 |
16/05/2018 |
141.63
|
1,750 | 136.55 | 145.26 | 136.55 | 420 | 100 | 0.1 |
15/05/2018 |
136.55
|
2,230 | 128.19 | 136.55 | 132.19 | 0 | 0 | 0 |
14/05/2018 |
128.19
|
3,270 | 119.84 | 128.19 | 119.84 | 0 | 0 | 0 |
11/05/2018 |
119.84
|
1,180 | 117.74 | 120.06 | 119.84 | 0 | 100 | -0.0 |
10/05/2018 |
117.74
|
440 | 116.36 | 124.20 | 116.57 | 0 | 400 | -0.1 |
09/05/2018 |
116.36
|
20 | 117.59 | 117.59 | 116.36 | 0 | 0 | 0 |
08/05/2018 |
117.59
|
2,480 | 116.28 | 117.59 | 116.36 | 50 | 0 | 0.0 |
07/05/2018 |
116.28
|
10 | 116.57 | 116.57 | 116.28 | 0 | 0 | 0 |
04/05/2018 |
116.57
|
3,010 | 116.28 | 116.57 | 116.57 | 0 | 0 | 0 |
03/05/2018 |
116.28
|
140 | 116.36 | 116.36 | 116.21 | 0 | 0 | 0 |
02/05/2018 |
116.36
|
580 | 115.56 | 119.84 | 116.28 | 0 | 240 | -0.0 |
27/04/2018 |
115.56
|
860 | 115.56 | 115.56 | 115.41 | 320 | 0 | 0.1 |
26/04/2018 |
115.56
|
1,440 | 116.14 | 118.10 | 115.27 | 1,100 | 90 | 0.2 |
24/04/2018 |
116.14
|
1,210 | 108.58 | 116.14 | 108.22 | 300 | 0 | 0.0 |
23/04/2018 |
108.58
|
30 | 108.95 | 108.95 | 108.58 | 0 | 10 | -0.0 |
20/04/2018 |
108.95
|
590 | 105.32 | 108.95 | 104.44 | 50 | 0 | 0.0 |
19/04/2018 |
105.32
|
650 | 111.13 | 111.13 | 105.32 | 120 | 80 | 0.0 |
18/04/2018 |
111.13
|
620 | 111.13 | 112.58 | 111.13 | 300 | 0 | 0.0 |
17/04/2018 |
111.13
|
200 | 111.13 | 111.20 | 111.13 | 0 | 0 | 0 |