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) |
0.70 | 3.73% | 210,939,800 | -5,850,159 | -114.7 |
18.75
20.10
19.45
|
2 tháng
(2024-07-22) |
-0.60 | -2.99% | 415,258,700 | -16,646,380 | -312.6 |
16.80
20.15
19.45
|
3 tháng
(2024-06-21) |
-0.55 | -2.75% | 687,324,000 | -78,537,379 | -1,603.8 |
16.80
21.85
19.45
|
6 tháng
(2024-03-25) |
-6.60 | -25.34% | 1,152,108,400 | -172,916,539 | -3,764.9 |
16.80
26.40
19.45
|
12 tháng
(2023-09-25) |
-7.15 | -26.88% | 1,988,909,300 | -238,240,927 | -5,247.3 |
16.80
27.80
19.45
|
24 tháng
(2022-09-30) |
-8.55 | -30.54% | 2,815,603,800 | -211,270,679 | -4,473.6 |
16.80
31.55
19.45
|
36 tháng
(2021-10-05) |
-9 | -31.63% | 4,013,681,300 | -170,220,928 | -3,265.6 |
16.80
36
19.45
|
60 tháng
(2019-10-16) |
-12.40 | -38.93% | 6,140,908,350 | -211,805,497 | -3,819.1 |
16.80
37.80
19.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2018 |
29.34
|
1,170,780 | 29.50 | 29.50 | 29.18 | 476,400 | 921,820 | -16.4 |
17/09/2018 |
29.50
|
840,080 | 30.01 | 30.01 | 29.46 | 223,310 | 355,070 | -4.9 |
14/09/2018 |
30.01
|
780,380 | 29.89 | 30.13 | 29.65 | 674,460 | 550,510 | 4.7 |
13/09/2018 |
29.89
|
605,180 | 30.05 | 30.21 | 29.73 | 160,550 | 150,270 | 0.4 |
12/09/2018 |
30.05
|
1,076,040 | 30.37 | 30.61 | 29.93 | 581,400 | 547,120 | 1.3 |
11/09/2018 |
30.37
|
1,343,810 | 29.93 | 30.53 | 29.85 | 907,180 | 759,750 | 5.7 |
10/09/2018 |
29.93
|
1,093,140 | 29.85 | 30.01 | 29.34 | 1,425,840 | 1,368,510 | 2.2 |
07/09/2018 |
29.85
|
1,606,460 | 28.98 | 29.89 | 28.98 | 712,680 | 567,810 | 5.4 |
06/09/2018 |
28.98
|
1,220,580 | 29.18 | 29.58 | 28.98 | 605,940 | 910,740 | -11.3 |
05/09/2018 |
29.18
|
1,870,870 | 30.05 | 30.13 | 29.18 | 218,970 | 552,370 | -12.5 |
04/09/2018 |
30.05
|
2,123,050 | 31.20 | 31.28 | 30.05 | 11,390 | 810,080 | -30.9 |
31/08/2018 |
31.20
|
1,535,530 | 31.68 | 31.68 | 31.20 | 1,542,500 | 2,281,590 | -29.2 |
30/08/2018 |
31.68
|
943,930 | 31.40 | 31.68 | 31.32 | 256,420 | 369,690 | -4.5 |
29/08/2018 |
31.40
|
1,666,850 | 31.76 | 31.76 | 31.32 | 245,010 | 521,870 | -11.0 |
28/08/2018 |
31.76
|
1,338,450 | 32.11 | 32.11 | 31.72 | 34,450 | 457,840 | -17.0 |
27/08/2018 |
32.11
|
1,020,030 | 32.27 | 32.51 | 32.03 | 67,900 | 333,860 | -10.8 |
24/08/2018 |
32.27
|
1,522,280 | 32.19 | 32.83 | 32.19 | 854,140 | 1,215,470 | -14.8 |
23/08/2018 |
32.19
|
1,373,150 | 31.68 | 32.67 | 31.64 | 72,010 | 511,000 | -17.8 |
22/08/2018 |
31.68
|
883,960 | 31.32 | 31.91 | 31.56 | 252,350 | 198,580 | 2.1 |
21/08/2018 |
31.32
|
1,032,810 | 31.32 | 31.48 | 31.12 | 138,040 | 91,610 | 1.8 |
20/08/2018 |
31.32
|
758,030 | 31.60 | 31.72 | 31.32 | 134,980 | 144,860 | -0.4 |
17/08/2018 |
31.60
|
632,150 | 31.72 | 32.07 | 31.56 | 55,010 | 205,360 | -6.0 |
16/08/2018 |
31.72
|
1,346,100 | 31.56 | 31.76 | 31.36 | 355,090 | 702,850 | -13.9 |
15/08/2018 |
31.56
|
865,720 | 32.03 | 32.19 | 31.56 | 384,570 | 270,420 | 4.6 |
14/08/2018 |
32.03
|
1,299,900 | 31.87 | 32.35 | 31.84 | 375,810 | 778,670 | -16.3 |
13/08/2018 |
31.87
|
1,104,860 | 31.87 | 32.07 | 31.32 | 439,330 | 524,750 | -3.4 |
10/08/2018 |
31.87
|
1,402,470 | 32.51 | 32.67 | 31.68 | 428,720 | 927,020 | -20.0 |
09/08/2018 |
32.51
|
1,384,190 | 33.42 | 33.66 | 32.39 | 647,880 | 911,650 | -10.9 |
08/08/2018 |
33.42
|
1,362,870 | 33.30 | 33.82 | 33.10 | 575,160 | 800,740 | -9.5 |
07/08/2018 |
33.30
|
1,033,000 | 33.30 | 33.70 | 33.14 | 624,090 | 614,980 | 0.4 |
06/08/2018 |
33.30
|
1,858,550 | 32.91 | 34.02 | 32.98 | 974,200 | 1,251,110 | -11.7 |
03/08/2018 |
32.91
|
2,372,910 | 31.76 | 33.62 | 31.91 | 1,183,350 | 1,517,640 | -14.0 |
02/08/2018 |
31.76
|
737,700 | 32.27 | 32.47 | 31.68 | 3,456,010 | 3,735,120 | -11.3 |
01/08/2018 |
32.27
|
858,810 | 32.19 | 32.51 | 32.11 | 1,886,700 | 1,986,240 | -4.0 |
31/07/2018 |
32.19
|
1,817,460 | 31.56 | 33.14 | 31.48 | 552,780 | 1,160,700 | -24.6 |
30/07/2018 |
31.56
|
789,770 | 31.08 | 31.80 | 31.32 | 273,810 | 420,880 | -5.9 |
27/07/2018 |
31.08
|
854,230 | 31.80 | 32.35 | 31.08 | 66,370 | 333,940 | -10.8 |
26/07/2018 |
31.80
|
1,817,100 | 32.51 | 32.51 | 31.60 | 1,265,460 | 924,680 | 13.7 |
25/07/2018 |
32.51
|
903,410 | 33.02 | 33.06 | 32.51 | 1,083,700 | 4,545,140 | -145.7 |
24/07/2018 |
33.02
|
741,670 | 33.18 | 33.30 | 32.75 | 760,720 | 1,956,600 | -50.4 |
23/07/2018 |
33.18
|
823,830 | 33.30 | 33.94 | 32.51 | 657,330 | 1,788,620 | -47.5 |
20/07/2018 |
33.30
|
2,968,820 | 34.10 | 34.10 | 32.67 | 3,623,760 | 3,391,890 | 9.8 |
19/07/2018 |
34.10
|
1,913,300 | 34.10 | 34.10 | 32.67 | 2,171,720 | 2,271,210 | -3.9 |
18/07/2018 |
34.10
|
2,647,250 | 32.03 | 34.13 | 32.51 | 5,206,820 | 4,549,920 | 28.0 |
17/07/2018 |
32.03
|
1,512,280 | 29.97 | 32.03 | 29.89 | 4,110,570 | 3,819,990 | 11.5 |
16/07/2018 |
29.97
|
1,164,760 | 28.94 | 30.21 | 28.90 | 969,550 | 538,070 | 16.2 |
13/07/2018 |
28.94
|
614,740 | 28.94 | 29.10 | 28.82 | 1,711,350 | 2,007,380 | -10.8 |
12/07/2018 |
28.94
|
870,620 | 28.31 | 29.18 | 28.31 | 815,030 | 389,330 | 15.4 |
11/07/2018 |
28.31
|
1,002,400 | 28.78 | 28.78 | 27.75 | 646,740 | 213,160 | 15.4 |
10/07/2018 |
28.78
|
572,200 | 29.26 | 29.69 | 28.78 | 277,200 | 297,140 | -0.6 |
09/07/2018 |
29.26
|
666,540 | 28.94 | 30.09 | 28.94 | 378,700 | 118,400 | 9.8 |
06/07/2018 |
28.94
|
1,038,790 | 29.85 | 29.97 | 28.58 | 355,600 | 591,460 | -8.6 |
05/07/2018 |
29.85
|
640,760 | 30.61 | 30.61 | 28.78 | 313,350 | 63,350 | 9.4 |
04/07/2018 |
30.61
|
928,320 | 30.37 | 30.76 | 29.34 | 489,420 | 267,540 | 8.6 |
03/07/2018 |
30.37
|
1,347,510 | 30.69 | 30.69 | 29.42 | 508,860 | 222,930 | 10.9 |
02/07/2018 |
30.69
|
1,154,150 | 30.76 | 30.92 | 29.65 | 1,616,130 | 1,072,080 | 20.8 |
29/06/2018 |
30.76
|
1,982,580 | 30.21 | 30.96 | 29.97 | 336,680 | 680,900 | -13.1 |
28/06/2018 |
30.21
|
750,120 | 31.48 | 31.48 | 30.21 | 7,680 | 270,680 | -10.2 |
27/06/2018 |
31.48
|
445,810 | 32.27 | 32.27 | 31.48 | 32,440 | 156,610 | -4.9 |
26/06/2018 |
32.27
|
833,120 | 32.35 | 32.35 | 31.48 | 380,850 | 478,480 | -3.9 |
25/06/2018 |
32.35
|
725,800 | 31.72 | 33.30 | 32.35 | 279,670 | 254,920 | 1.2 |
22/06/2018 |
31.72
|
2,029,080 | 30.53 | 31.72 | 30.13 | 974,690 | 1,295,760 | -12.6 |
21/06/2018 |
30.53
|
1,564,770 | 32.19 | 32.19 | 30.53 | 265,540 | 1,091,290 | -32.4 |
20/06/2018 |
32.19
|
1,244,080 | 31.64 | 32.51 | 31.64 | 959,730 | 1,008,070 | -2.0 |
19/06/2018 |
31.64
|
2,291,390 | 33.30 | 33.30 | 31.36 | 1,229,620 | 1,146,210 | 3.5 |
18/06/2018 |
33.30
|
653,810 | 35.68 | 35.68 | 33.30 | 33,480 | 264,960 | -10.0 |
15/06/2018 |
35.68
|
3,948,110 | 35.28 | 35.68 | 34.81 | 3,439,720 | 2,680,450 | 34.3 |
14/06/2018 |
35.28
|
658,980 | 35.68 | 36.00 | 35.28 | 578,010 | 344,500 | 11.4 |
13/06/2018 |
35.68
|
703,960 | 35.28 | 35.68 | 35.05 | 446,010 | 439,840 | 0.3 |
12/06/2018 |
35.28
|
1,835,490 | 35.76 | 35.80 | 34.89 | 1,614,610 | 1,183,640 | 19.2 |
11/06/2018 |
35.76
|
1,700,470 | 35.28 | 36.47 | 35.28 | 587,850 | 1,117,360 | -24.0 |
08/06/2018 |
35.28
|
1,029,530 | 35.68 | 35.84 | 35.05 | 317,530 | 554,000 | -10.5 |
07/06/2018 |
35.68
|
1,577,590 | 35.92 | 36.87 | 35.68 | 488,780 | 944,740 | -20.8 |
06/06/2018 |
35.92
|
862,170 | 35.92 | 36.32 | 35.56 | 277,870 | 296,050 | -0.8 |
05/06/2018 |
35.92
|
770,010 | 36.16 | 36.67 | 35.76 | 1,463,290 | 1,456,430 | 0.3 |
04/06/2018 |
36.16
|
1,301,620 | 36.04 | 36.32 | 35.44 | 1,095,890 | 1,197,820 | -4.5 |
01/06/2018 |
36.04
|
2,668,090 | 34.10 | 36.04 | 34.21 | 2,144,510 | 1,050,840 | 49.0 |
31/05/2018 |
34.10
|
1,631,960 | 33.30 | 34.41 | 32.75 | 1,657,620 | 1,221,520 | 18.7 |
30/05/2018 |
33.30
|
1,113,380 | 34.10 | 34.10 | 32.98 | 445,190 | 375,990 | 3.0 |
29/05/2018 |
34.10
|
1,616,060 | 31.95 | 34.17 | 31.08 | 632,830 | 560,970 | 3.0 |
28/05/2018 |
31.95
|
4,710,840 | 32.43 | 32.43 | 30.21 | 744,610 | 2,050,160 | -51.8 |
25/05/2018 |
32.43
|
2,872,130 | 34.57 | 34.81 | 32.15 | 176,930 | 1,765,440 | -66.2 |
24/05/2018 |
34.57
|
2,242,270 | 34.49 | 35.28 | 34.41 | 831,620 | 1,431,690 | -26.2 |
23/05/2018 |
34.49
|
2,004,030 | 34.10 | 34.49 | 32.91 | 502,130 | 603,580 | -4.4 |
22/05/2018 |
34.10
|
2,855,940 | 35.36 | 35.68 | 33.62 | 328,880 | 1,299,480 | -42.4 |
21/05/2018 |
35.36
|
2,166,530 | 37.03 | 37.27 | 35.36 | 67,770 | 1,666,200 | -72.6 |
18/05/2018 |
37.03
|
1,740,510 | 36.47 | 37.19 | 36.08 | 705,800 | 887,860 | -8.3 |
17/05/2018 |
36.47
|
1,723,590 | 36.47 | 37.27 | 36.32 | 363,170 | 748,410 | -17.9 |
16/05/2018 |
36.47
|
1,437,910 | 37.98 | 37.98 | 36.47 | 346,150 | 902,860 | -25.8 |
15/05/2018 |
37.98
|
2,182,670 | 38.73 | 38.93 | 37.90 | 1,061,420 | 1,245,000 | -8.9 |
14/05/2018 |
38.73
|
2,378,110 | 36.24 | 38.73 | 36.32 | 1,154,500 | 852,400 | 14.9 |
11/05/2018 |
36.24
|
858,310 | 35.76 | 36.39 | 35.28 | 297,280 | 360,270 | -2.9 |
10/05/2018 |
35.76
|
1,532,550 | 35.76 | 35.84 | 35.13 | 200,510 | 822,580 | -28.0 |
09/05/2018 |
35.76
|
801,110 | 36.32 | 36.47 | 35.76 | 12,030 | 442,360 | -19.6 |
08/05/2018 |
36.32
|
993,570 | 37.11 | 37.19 | 36.32 | 20,300 | 572,960 | -25.6 |
07/05/2018 |
37.11
|
1,779,760 | 37.07 | 37.23 | 36.95 | 362,840 | 1,397,840 | -48.4 |
04/05/2018 |
37.07
|
1,853,480 | 36.71 | 37.43 | 36.16 | 202,920 | 923,570 | -33.6 |
03/05/2018 |
36.71
|
7,397,000 | 36.71 | 37.66 | 35.52 | 1,040,430 | 5,863,700 | -220.7 |
02/05/2018 |
36.71
|
5,343,670 | 36.71 | 37.27 | 35.52 | 1,536,880 | 3,892,460 | -107.6 |
27/04/2018 |
36.71
|
1,568,390 | 36.08 | 37.11 | 36.00 | 645,970 | 859,870 | -9.9 |