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) |
-7.80 | -6.85% | 2,754,300 | 219,396 | 25.6 |
106
113.90
106.10
|
2 tháng
(2024-07-22) |
-1.90 | -1.76% | 9,415,400 | 340,496 | 45.6 |
101.70
118
106.10
|
3 tháng
(2024-06-21) |
-29.20 | -21.58% | 18,742,300 | 225,084 | 18.6 |
101.70
135.30
106.10
|
6 tháng
(2024-03-25) |
22.20 | 26.46% | 45,773,600 | -315,497 | -66.4 |
81.80
135.60
106.10
|
12 tháng
(2023-09-25) |
28.90 | 37.44% | 67,302,800 | -2,762,627 | -212.8 |
61.50
135.60
106.10
|
24 tháng
(2022-09-30) |
31.10 | 41.47% | 77,839,325 | -3,206,024 | -231.8 |
61.50
135.60
106.10
|
36 tháng
(2021-10-05) |
20.60 | 24.09% | 92,295,643 | -2,342,921 | -153.2 |
61.50
135.60
106.10
|
60 tháng
(2019-10-16) |
29.99 | 39.40% | 197,157,721 | -1,076,678 | 81.4 |
42.20
135.60
106.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2018 |
87.91
|
35,004 | 88.50 | 88.98 | 87.03 | 13,219 | 200 | 1.2 |
23/04/2018 |
88.50
|
48,392 | 89.67 | 89.67 | 88.50 | 26,400 | 6,100 | 0 |
20/04/2018 |
89.67
|
65,529 | 90.06 | 90.06 | 88.01 | 22,038 | 9,100 | 1.2 |
19/04/2018 |
90.06
|
54,270 | 89.96 | 90.35 | 88.98 | 39,600 | 1,300 | 3.5 |
18/04/2018 |
89.96
|
52,410 | 90.84 | 90.94 | 88.98 | 208,300 | 220,600 | -1.1 |
17/04/2018 |
90.84
|
54,412 | 91.62 | 91.62 | 90.16 | 20,410 | 2,900 | 1.6 |
16/04/2018 |
91.62
|
61,770 | 92.31 | 92.31 | 91.14 | 43,400 | 11,500 | 3.0 |
13/04/2018 |
92.31
|
50,330 | 92.11 | 92.80 | 91.53 | 14,400 | 200 | 1.3 |
12/04/2018 |
92.11
|
39,417 | 90.94 | 92.21 | 90.94 | 4,700 | 300 | 0.4 |
11/04/2018 |
90.94
|
87,353 | 91.72 | 92.02 | 90.94 | 44,900 | 31,500 | 0 |
10/04/2018 |
91.72
|
68,072 | 93.87 | 93.87 | 90.94 | 5,800 | 10,000 | -0.4 |
09/04/2018 |
93.87
|
92,690 | 91.92 | 94.85 | 87.52 | 31,900 | 50,100 | -1.7 |
06/04/2018 |
91.92
|
151,298 | 93.29 | 93.58 | 90.26 | 24,300 | 18,400 | 0.6 |
05/04/2018 |
93.29
|
153,683 | 96.71 | 96.71 | 92.90 | 13,700 | 100 | 1.3 |
04/04/2018 |
96.71
|
159,942 | 101.21 | 101.21 | 93.78 | 58,100 | 50,900 | 0.7 |
03/04/2018 |
101.21
|
234,868 | 102.58 | 102.67 | 101.21 | 163,600 | 78,800 | 8.9 |
02/04/2018 |
102.58
|
236,314 | 103.75 | 105.61 | 101.31 | 178,400 | 117,900 | 6.4 |
30/03/2018 |
103.75
|
284,222 | 98.27 | 104.92 | 98.76 | 133,900 | 1,800 | 13.9 |
29/03/2018 |
98.27
|
316,988 | 93.87 | 99.74 | 93.87 | 124,700 | 88,900 | 3.6 |
28/03/2018 |
93.87
|
88,975 | 94.66 | 94.95 | 92.41 | 517,200 | 3,515 | 41.8 |
27/03/2018 |
94.66
|
228,192 | 89.47 | 94.85 | 89.57 | 83,800 | 30,517 | 5.1 |
26/03/2018 |
89.47
|
53,713 | 87.62 | 89.47 | 86.74 | 47,400 | 9,640 | 3.4 |
23/03/2018 |
87.62
|
98,270 | 89.18 | 89.18 | 86.05 | 61,625 | 11,810 | 4.5 |
22/03/2018 |
89.18
|
154,421 | 88.98 | 89.96 | 88.01 | 103,700 | 100 | 9.4 |
21/03/2018 |
88.98
|
82,946 | 87.52 | 88.98 | 86.15 | 47,200 | 1,600 | 4.1 |
20/03/2018 |
87.52
|
158,720 | 89.67 | 90.45 | 86.83 | 15,600 | 50,200 | -3.1 |
19/03/2018 |
89.67
|
99,880 | 92.90 | 93.87 | 89.18 | 37,200 | 58,410 | -2.0 |
16/03/2018 |
92.90
|
81,009 | 90.35 | 92.90 | 89.18 | 20,000 | 3,100 | 1.6 |
15/03/2018 |
90.35
|
114,203 | 93.58 | 94.17 | 89.57 | 8,900 | 24,000 | -1.4 |
14/03/2018 |
93.58
|
72,948 | 95.83 | 95.83 | 93.38 | 1,810 | 0 | 0.2 |
13/03/2018 |
95.83
|
32,375 | 97.20 | 97.30 | 95.63 | 5,417 | 2,600 | 0.3 |
12/03/2018 |
97.20
|
196,683 | 96.51 | 99.74 | 96.51 | 84,700 | 52,913 | 3.2 |
09/03/2018 |
96.51
|
65,200 | 95.73 | 97.00 | 95.34 | 30,750 | 33,000 | -0.2 |
08/03/2018 |
95.73
|
37,190 | 95.34 | 95.73 | 94.85 | 22,000 | 0 | 2.1 |
07/03/2018 |
95.34
|
59,443 | 96.71 | 98.27 | 94.85 | 34,200 | 16,300 | 1.7 |
06/03/2018 |
96.71
|
112,953 | 95.83 | 96.71 | 93.97 | 69,060 | 7,200 | 6.0 |
05/03/2018 |
95.83
|
158,210 | 96.91 | 98.27 | 94.85 | 62,610 | 1,900 | 6.0 |
02/03/2018 |
96.91
|
144,790 | 97.39 | 99.45 | 93.87 | 50,500 | 4,900 | 4.6 |
01/03/2018 |
97.39
|
247,668 | 97.79 | 101.70 | 96.81 | 16,122 | 51,100 | -3.5 |
28/02/2018 |
97.79
|
315,010 | 90.94 | 97.79 | 90.35 | 224,300 | 713,900 | -47.4 |
27/02/2018 |
90.94
|
78,802 | 90.94 | 90.94 | 89.96 | 5,520 | 33,200 | -2.6 |
26/02/2018 |
90.94
|
121,595 | 90.16 | 92.90 | 88.98 | 53,700 | 107,800 | -5.0 |
23/02/2018 |
90.16
|
100,029 | 89.96 | 90.94 | 88.98 | 141,410 | 117,200 | 2.2 |
22/02/2018 |
89.96
|
90,920 | 90.94 | 91.43 | 89.57 | 51,400 | 68,000 | -1.5 |
21/02/2018 |
90.94
|
177,815 | 89.96 | 94.85 | 89.96 | 97,200 | 148,100 | -4.7 |
13/02/2018 |
89.96
|
320,825 | 90.94 | 90.94 | 89.77 | 223,800 | 313,500 | -8.3 |
12/02/2018 |
90.94
|
190,916 | 89.86 | 91.43 | 88.01 | 130,200 | 152,200 | -2.0 |
09/02/2018 |
89.86
|
258,688 | 90.26 | 90.26 | 81.16 | 532,700 | 465,200 | 6.1 |
08/02/2018 |
90.26
|
135,101 | 88.98 | 90.35 | 88.98 | 121,500 | 89,000 | 3.0 |
07/02/2018 |
88.98
|
235,482 | 86.05 | 92.90 | 87.03 | 129,323 | 127,000 | 0.2 |
06/02/2018 |
86.05
|
531,625 | 91.92 | 91.92 | 81.16 | 917,120 | 801,600 | 9.8 |
05/02/2018 |
91.92
|
69,600 | 96.81 | 96.81 | 91.92 | 40,425 | 16,700 | 2.3 |
02/02/2018 |
96.81
|
201,821 | 94.26 | 97.79 | 94.36 | 120,840 | 155,100 | -3.4 |
01/02/2018 |
94.26
|
209,841 | 97.69 | 99.84 | 92.50 | 48,210 | 77,000 | -2.8 |
31/01/2018 |
97.69
|
174,385 | 101.89 | 103.16 | 97.69 | 9,050 | 47,700 | -3.9 |
30/01/2018 |
101.89
|
122,156 | 100.72 | 103.65 | 101.70 | 38,000 | 67,415 | -3.1 |
29/01/2018 |
100.72
|
298,073 | 106.00 | 106.00 | 100.72 | 50,213 | 128,400 | -8.1 |
26/01/2018 |
106.00
|
149,068 | 106.68 | 107.56 | 102.67 | 20,510 | 4,950 | 1.7 |
25/01/2018 |
106.68
|
126,860 | 109.32 | 110.50 | 106.59 | 6,600 | 21,000 | -1.6 |
24/01/2018 |
109.32
|
236,875 | 111.48 | 113.43 | 107.56 | 101,200 | 156,850 | -6.3 |
23/01/2018 |
111.48
|
619,852 | 105.61 | 115.39 | 105.61 | 181,900 | 380,500 | -22.5 |
22/01/2018 |
105.61
|
174,750 | 102.67 | 109.52 | 102.09 | 19,300 | 92,600 | -7.9 |
19/01/2018 |
102.67
|
305,595 | 102.67 | 105.31 | 100.72 | 108,700 | 281,200 | -17.9 |
18/01/2018 |
102.67
|
516,005 | 103.16 | 103.16 | 99.84 | 336,400 | 410,500 | -7.5 |
17/01/2018 |
103.16
|
252,210 | 104.14 | 105.51 | 102.67 | 154,030 | 146,900 | 0.7 |
16/01/2018 |
104.14
|
124,435 | 106.29 | 106.29 | 104.04 | 50,900 | 73,200 | -2.4 |
15/01/2018 |
106.29
|
77,336 | 109.42 | 109.42 | 103.65 | 24,000 | 37,300 | -1.4 |
12/01/2018 |
109.42
|
186,017 | 107.56 | 110.01 | 107.56 | 58,400 | 121,700 | -7.1 |
11/01/2018 |
107.56
|
233,910 | 104.14 | 109.52 | 101.70 | 183,000 | 268,500 | -9.5 |
10/01/2018 |
104.14
|
392,093 | 109.52 | 109.52 | 100.72 | 295,320 | 272,100 | 2.5 |
09/01/2018 |
109.52
|
361,593 | 114.02 | 114.02 | 107.56 | 200,200 | 260,700 | -6.9 |
08/01/2018 |
114.02
|
107,483 | 116.36 | 116.36 | 112.45 | 12,200 | 51,900 | -4.6 |
05/01/2018 |
116.36
|
215,982 | 116.36 | 118.32 | 115.29 | 181,300 | 164,000 | 2.0 |
04/01/2018 |
116.36
|
189,522 | 111.96 | 116.36 | 108.54 | 131,000 | 172,800 | -4.7 |
03/01/2018 |
111.96
|
361,440 | 116.36 | 125.17 | 111.48 | 80,430 | 226,310 | -17.0 |
02/01/2018 |
116.36
|
169,087 | 106.10 | 117.34 | 105.12 | 247,800 | 231,100 | 1.9 |
29/12/2017 |
106.10
|
220,219 | 107.56 | 109.52 | 100.72 | 25,200 | 85,600 | -6.6 |
28/12/2017 |
107.56
|
166,110 | 100.72 | 109.52 | 100.72 | 62,000 | 12,000 | 5.3 |
27/12/2017 |
100.72
|
173,095 | 97.00 | 101.89 | 96.81 | 25,500 | 41,000 | -1.6 |
26/12/2017 |
97.00
|
76,476 | 95.24 | 97.30 | 94.36 | 18,600 | 300 | 1.8 |
25/12/2017 |
95.24
|
50,777 | 95.34 | 95.34 | 92.02 | 14,800 | 800 | 1.4 |
22/12/2017 |
95.34
|
206,441 | 94.66 | 96.03 | 91.92 | 141,400 | 58,000 | 8.2 |
21/12/2017 |
94.66
|
157,791 | 91.04 | 97.59 | 91.14 | 51,100 | 1,000 | 4.9 |
20/12/2017 |
91.04
|
147,210 | 88.98 | 91.92 | 89.18 | 44,700 | 33,500 | 1.0 |
19/12/2017 |
88.98
|
284,354 | 87.91 | 89.96 | 87.81 | 420,500 | 345,800 | 6.8 |
18/12/2017 |
87.91
|
97,197 | 86.15 | 88.98 | 86.05 | 37,000 | 68,010 | -2.8 |
15/12/2017 |
86.15
|
68,161 | 84.58 | 86.93 | 84.58 | 28,700 | 50,110 | -1.9 |
14/12/2017 |
84.58
|
181,280 | 83.61 | 84.58 | 82.14 | 127,000 | 145,480 | -1.6 |
13/12/2017 |
83.61
|
67,620 | 84.58 | 85.37 | 80.18 | 34,700 | 20,200 | 1.2 |
12/12/2017 |
84.58
|
160,470 | 85.07 | 86.15 | 82.24 | 26,000 | 62,400 | -3.2 |
11/12/2017 |
85.07
|
58,410 | 87.32 | 87.32 | 85.07 | 2,000 | 32,700 | -2.7 |
08/12/2017 |
87.32
|
116,870 | 88.01 | 88.01 | 84.88 | 6,600 | 91,300 | -7.4 |
07/12/2017 |
88.01
|
57,501 | 87.03 | 88.10 | 87.03 | 2,200 | 39,200 | -3.3 |
06/12/2017 |
87.03
|
280,628 | 88.30 | 88.50 | 85.07 | 218,600 | 167,820 | 4.6 |
05/12/2017 |
88.30
|
217,136 | 94.36 | 94.36 | 85.07 | 77,600 | 116,800 | -3.7 |
04/12/2017 |
94.36
|
233,655 | 86.05 | 94.36 | 87.03 | 115,740 | 91,100 | 2.3 |
01/12/2017 |
86.05
|
303,976 | 82.14 | 87.03 | 81.65 | 305,400 | 352,100 | -4.0 |
30/11/2017 |
82.14
|
463,467 | 81.55 | 82.63 | 80.28 | 374,600 | 423,100 | -4.1 |
29/11/2017 |
81.55
|
52,800 | 81.16 | 82.43 | 80.18 | 21,700 | 106,200 | -7.0 |
28/11/2017 |
81.16
|
95,200 | 80.18 | 82.24 | 80.18 | 121,600 | 106,800 | 1.2 |