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) |
-1.35 | -3.43% | 35,700 | 3,909 | 0.2 |
38
39.35
38
|
2 tháng
(2024-07-22) |
0.96 | 2.60% | 67,400 | 3,309 | 0.1 |
36.56
39.40
38
|
3 tháng
(2024-06-21) |
0.48 | 1.28% | 99,800 | 4,709 | 0.2 |
36.56
39.40
38
|
6 tháng
(2024-03-25) |
0.48 | 1.28% | 290,600 | -17,600 | -0.7 |
35.50
39.49
38
|
12 tháng
(2023-09-25) |
-1.11 | -2.85% | 653,700 | -14,120 | -0.5 |
35.50
40.89
38
|
24 tháng
(2022-09-30) |
-9.66 | -20.28% | 1,384,500 | -46,690 | -1.3 |
35.50
47.66
38
|
36 tháng
(2021-10-05) |
-17.75 | -31.83% | 2,091,200 | -57,960 | -3.0 |
35.50
57.57
38
|
60 tháng
(2019-10-16) |
-28.81 | -43.12% | 5,219,720 | -515,310 | -27.4 |
35.50
73.69
38
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2018 |
84.38
|
860 | 89.00 | 93.30 | 83.57 | 0 | 0 | 0 |
23/04/2018 |
89.00
|
1,400 | 95.66 | 102.31 | 89.00 | 0 | 150 | -0.0 |
20/04/2018 |
95.66
|
2,460 | 92.49 | 97.36 | 86.08 | 290 | 1,670 | -0.2 |
19/04/2018 |
92.49
|
3,590 | 93.71 | 93.71 | 90.87 | 10 | 0 | 0.0 |
18/04/2018 |
93.71
|
1,680 | 94.52 | 96.47 | 93.30 | 0 | 0 | 0 |
17/04/2018 |
94.52
|
430 | 94.12 | 94.93 | 94.52 | 0 | 0 | 0 |
16/04/2018 |
94.12
|
690 | 97.28 | 98.98 | 94.12 | 0 | 0 | 0 |
13/04/2018 |
97.28
|
5,030 | 95.25 | 98.58 | 93.71 | 0 | 50 | -0.0 |
12/04/2018 |
95.25
|
9,280 | 97.36 | 100.61 | 93.30 | 0 | 500 | -0.1 |
11/04/2018 |
97.36
|
11,660 | 98.17 | 98.17 | 96.55 | 130 | 1,880 | -0.2 |
10/04/2018 |
98.17
|
2,510 | 98.17 | 98.25 | 96.55 | 230 | 0 | 0.0 |
09/04/2018 |
98.17
|
2,470 | 98.82 | 99.80 | 96.63 | 0 | 10 | -0.0 |
06/04/2018 |
98.82
|
9,280 | 100.36 | 101.42 | 97.77 | 0 | 1,000 | -0.1 |
05/04/2018 |
100.36
|
5,810 | 102.31 | 102.31 | 100.20 | 0 | 0 | 0 |
04/04/2018 |
102.31
|
3,900 | 103.04 | 103.04 | 102.23 | 130 | 0 | 0.0 |
03/04/2018 |
103.04
|
1,330 | 104.26 | 105.47 | 103.04 | 190 | 0 | 0.0 |
02/04/2018 |
104.26
|
6,030 | 105.07 | 105.07 | 103.85 | 1,010 | 2,120 | -0.1 |
30/03/2018 |
105.07
|
3,950 | 103.85 | 105.39 | 104.66 | 2,600 | 0 | 0.3 |
29/03/2018 |
103.85
|
6,740 | 106.77 | 106.77 | 103.12 | 970 | 0 | 0.1 |
28/03/2018 |
106.77
|
3,480 | 107.83 | 107.83 | 105.47 | 640 | 820 | -0.0 |
27/03/2018 |
107.83
|
1,410 | 107.50 | 108.64 | 104.74 | 210 | 0 | 0.0 |
26/03/2018 |
107.50
|
7,240 | 108.64 | 108.64 | 106.29 | 1,080 | 2,100 | -0.1 |
23/03/2018 |
108.64
|
2,550 | 110.34 | 110.34 | 105.88 | 400 | 1,000 | -0.1 |
22/03/2018 |
110.34
|
4,410 | 108.72 | 110.34 | 109.13 | 660 | 0 | 0.1 |
21/03/2018 |
108.72
|
5,570 | 109.53 | 111.07 | 108.72 | 1,310 | 0 | 0.2 |
20/03/2018 |
109.53
|
3,350 | 107.10 | 112.78 | 106.29 | 630 | 430 | 0.0 |
19/03/2018 |
107.10
|
2,730 | 108.72 | 108.72 | 107.10 | 110 | 410 | -0.0 |
16/03/2018 |
108.72
|
25,810 | 111.15 | 111.15 | 107.10 | 2,210 | 20,390 | -2.4 |
15/03/2018 |
111.15
|
1,890 | 112.37 | 112.37 | 107.10 | 160 | 10 | 0.0 |
14/03/2018 |
112.37
|
1,520 | 113.59 | 114.40 | 111.97 | 0 | 570 | -0.1 |
13/03/2018 |
113.59
|
1,610 | 113.59 | 116.02 | 112.37 | 10 | 0 | 0.0 |
12/03/2018 |
113.59
|
5,300 | 113.67 | 116.02 | 110.42 | 10 | 2,000 | -0.3 |
09/03/2018 |
113.67
|
13,420 | 117.24 | 117.65 | 113.59 | 1,000 | 7,580 | -0.9 |
08/03/2018 |
117.24
|
2,130 | 117.40 | 119.27 | 114.40 | 1,000 | 1,010 | -0.0 |
07/03/2018 |
117.40
|
1,950 | 117.08 | 119.19 | 115.21 | 0 | 0 | 0 |
06/03/2018 |
117.08
|
2,460 | 120.08 | 120.08 | 116.83 | 0 | 0 | 0 |
05/03/2018 |
120.08
|
11,580 | 120.08 | 120.08 | 117.65 | 1,000 | 0 | 0.1 |
02/03/2018 |
120.08
|
3,680 | 119.27 | 120.08 | 115.21 | 0 | 0 | 0 |
01/03/2018 |
119.27
|
3,330 | 119.43 | 119.51 | 117.65 | 0 | 0 | 0 |
28/02/2018 |
119.43
|
2,150 | 119.43 | 121.70 | 117.65 | 1,000 | 0 | 0.1 |
27/02/2018 |
119.43
|
3,130 | 122.92 | 122.92 | 118.54 | 1,000 | 0 | 0.1 |
26/02/2018 |
122.92
|
11,090 | 121.86 | 127.30 | 117.65 | 0 | 6,360 | -0.9 |
23/02/2018 |
121.86
|
620 | 120.57 | 127.38 | 114.48 | 0 | 0 | 0 |
22/02/2018 |
120.57
|
4,210 | 124.95 | 128.92 | 120.57 | 1,000 | 0 | 0.2 |
21/02/2018 |
124.95
|
4,290 | 121.30 | 129.00 | 121.38 | 1,050 | 0 | 0.2 |
13/02/2018 |
121.30
|
4,340 | 120.32 | 128.19 | 118.46 | 350 | 0 | 0.1 |
12/02/2018 |
120.32
|
7,530 | 112.45 | 120.32 | 115.21 | 0 | 0 | 0 |
09/02/2018 |
112.45
|
2,740 | 111.97 | 112.45 | 104.66 | 0 | 0 | 0 |
08/02/2018 |
111.97
|
3,920 | 111.15 | 112.70 | 111.15 | 10 | 0 | 0.0 |
07/02/2018 |
111.15
|
14,140 | 109.53 | 116.02 | 111.15 | 0 | 6,730 | -0.9 |
06/02/2018 |
109.53
|
15,750 | 115.21 | 115.21 | 107.18 | 0 | 8,430 | -1.1 |
05/02/2018 |
115.21
|
9,220 | 121.30 | 121.30 | 113.59 | 0 | 0 | 0 |
02/02/2018 |
121.30
|
8,270 | 120.00 | 121.30 | 115.37 | 0 | 60 | -0.0 |
01/02/2018 |
120.00
|
8,270 | 124.95 | 124.95 | 120.00 | 50 | 0 | 0.0 |
31/01/2018 |
124.95
|
9,650 | 127.79 | 127.79 | 121.70 | 0 | 0 | 0 |
30/01/2018 |
127.79
|
18,190 | 132.25 | 132.25 | 126.57 | 3,370 | 2,090 | 0.2 |
29/01/2018 |
132.25
|
5,200 | 135.98 | 137.93 | 129.82 | 30 | 1,590 | -0.3 |
26/01/2018 |
135.98
|
20,070 | 130.22 | 139.31 | 134.76 | 5,740 | 1,530 | 0.7 |
25/01/2018 |
130.22
|
51,840 | 121.70 | 130.22 | 125.76 | 6,090 | 0 | 1.0 |
22/01/2018 |
121.70
|
23,360 | 119.27 | 121.70 | 117.65 | 13,020 | 0 | 1.9 |
19/01/2018 |
119.27
|
30,620 | 120.08 | 120.08 | 118.46 | 25,000 | 0 | 3.7 |
18/01/2018 |
120.08
|
31,200 | 120.81 | 120.97 | 117.65 | 30,200 | 1,120 | 4.3 |
17/01/2018 |
120.81
|
53,140 | 120.89 | 121.70 | 119.27 | 50,000 | 0 | 7.4 |
16/01/2018 |
120.89
|
91,950 | 120.48 | 121.62 | 119.59 | 80,000 | 12,020 | 10.2 |
15/01/2018 |
120.48
|
12,300 | 121.70 | 121.86 | 120.24 | 100 | 0 | 0.0 |
12/01/2018 |
121.70
|
12,830 | 123.32 | 123.32 | 118.46 | 1,980 | 0 | 0.3 |
11/01/2018 |
123.32
|
41,300 | 119.67 | 123.32 | 119.59 | 40,130 | 50 | 6.1 |
10/01/2018 |
119.67
|
52,470 | 116.43 | 120.08 | 116.43 | 15,000 | 0 | 2.2 |
09/01/2018 |
116.43
|
43,130 | 115.21 | 116.67 | 112.45 | 36,790 | 50 | 5.3 |
08/01/2018 |
115.21
|
17,750 | 113.18 | 115.21 | 111.15 | 0 | 0 | 0 |
05/01/2018 |
113.18
|
19,020 | 115.21 | 115.21 | 111.15 | 2,740 | 0 | 0.4 |
04/01/2018 |
115.21
|
40,170 | 109.94 | 115.21 | 109.94 | 4,710 | 0 | 0.7 |
03/01/2018 |
109.94
|
18,840 | 109.04 | 112.70 | 109.53 | 30 | 0 | 0.0 |
02/01/2018 |
109.04
|
27,380 | 103.53 | 109.04 | 103.85 | 1,140 | 40 | 0.1 |
29/12/2017 |
103.53
|
37,830 | 100.61 | 104.74 | 100.61 | 0 | 17,410 | -2.2 |
28/12/2017 |
100.61
|
29,420 | 98.98 | 103.04 | 98.25 | 180 | 8,000 | -1.0 |
27/12/2017 |
98.98
|
20,400 | 100.61 | 101.34 | 98.34 | 700 | 13,000 | -1.5 |
26/12/2017 |
100.61
|
19,100 | 103.85 | 103.85 | 100.61 | 0 | 10,520 | -1.3 |
25/12/2017 |
103.85
|
9,070 | 103.85 | 104.66 | 102.31 | 0 | 4,150 | -0.5 |
22/12/2017 |
103.85
|
16,570 | 102.96 | 105.47 | 103.04 | 410 | 10,050 | -1.2 |
21/12/2017 |
102.96
|
26,530 | 103.37 | 103.37 | 100.61 | 10 | 11,000 | -1.4 |
20/12/2017 |
103.37
|
24,890 | 105.56 | 107.10 | 99.80 | 90 | 2,190 | -0.3 |
19/12/2017 |
105.56
|
33,360 | 110.34 | 110.34 | 105.15 | 2,010 | 0 | 0.3 |
18/12/2017 |
110.34
|
23,640 | 110.34 | 115.86 | 110.34 | 1,290 | 5,600 | -0.6 |
15/12/2017 |
110.34
|
19,020 | 109.53 | 112.37 | 107.10 | 0 | 5,000 | -0.7 |
14/12/2017 |
109.53
|
8,290 | 109.53 | 111.15 | 104.66 | 0 | 130 | -0.0 |
13/12/2017 |
109.53
|
16,700 | 106.77 | 112.78 | 108.72 | 1,310 | 4,540 | -0.4 |
12/12/2017 |
106.77
|
64,530 | 99.80 | 106.77 | 105.47 | 50 | 18,430 | -2.4 |
11/12/2017 |
99.80
|
33,690 | 106.94 | 106.94 | 99.80 | 6,870 | 1,260 | 0.7 |
08/12/2017 |
106.94
|
34,570 | 111.15 | 111.15 | 104.66 | 0 | 730 | -0.1 |
07/12/2017 |
111.15
|
32,530 | 111.15 | 114.81 | 111.15 | 310 | 7,410 | -1.0 |
06/12/2017 |
111.15
|
35,520 | 119.27 | 119.27 | 110.99 | 0 | 11,390 | -1.6 |
05/12/2017 |
119.27
|
28,530 | 121.86 | 122.51 | 119.27 | 5,030 | 800 | 0.6 |
04/12/2017 |
121.86
|
24,210 | 122.51 | 125.52 | 120.08 | 130 | 1,010 | -0.1 |
01/12/2017 |
122.51
|
40,090 | 124.95 | 133.06 | 120.48 | 0 | 11,900 | -1.8 |
30/11/2017 |
124.95
|
70,410 | 117.16 | 125.35 | 117.97 | 700 | 10,000 | -1.4 |
29/11/2017 |
117.16
|
34,870 | 109.53 | 117.16 | 110.34 | 0 | 0 | 0 |
28/11/2017 |
109.53
|
11,860 | 109.13 | 111.56 | 107.50 | 100 | 380 | -0.0 |
27/11/2017 |
109.13
|
23,990 | 113.51 | 113.51 | 108.72 | 2,600 | 200 | 0.3 |
24/11/2017 |
113.51
|
20,600 | 109.61 | 113.59 | 105.47 | 6,270 | 700 | 0.7 |