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) |
-0.70 | -4.39% | 51,514,000 | -481,354 | -7.6 |
14.85
15.95
15.20
|
2 tháng
(2024-07-22) |
-0.35 | -2.24% | 125,149,900 | 4,657 | -0.2 |
13.60
15.95
15.20
|
3 tháng
(2024-06-24) |
-0.95 | -5.86% | 194,183,800 | -8,033 | -0.6 |
13.60
16.60
15.20
|
6 tháng
(2024-03-25) |
-3.50 | -18.68% | 559,402,000 | -927,043 | -19.7 |
13.60
19.05
15.20
|
12 tháng
(2023-09-26) |
-2.15 | -12.35% | 1,802,798,300 | -4,764,034 | -88.0 |
13.29
19.05
15.20
|
24 tháng
(2022-10-03) |
-1.59 | -9.43% | 3,551,102,900 | -1,350,381 | -79.3 |
10.06
22.45
15.20
|
36 tháng
(2021-10-06) |
-2.52 | -14.20% | 5,414,446,900 | -44,465,523 | -1,581.3 |
10.06
54.16
15.20
|
60 tháng
(2019-10-17) |
-6.16 | -28.79% | 6,294,898,480 | -130,901,693 | -3,229.3 |
10.06
54.16
15.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2018 |
27.87
|
505,610 | 29.02 | 29.02 | 27.70 | 187,140 | 390,720 | -6.4 |
26/04/2018 |
29.02
|
432,500 | 29.02 | 29.02 | 27.17 | 287,860 | 331,030 | -1.4 |
24/04/2018 |
29.02
|
752,620 | 28.32 | 29.20 | 27.08 | 26,360 | 45,510 | -0.6 |
23/04/2018 |
28.32
|
451,430 | 28.32 | 28.76 | 26.55 | 13,490 | 180,500 | -5.3 |
20/04/2018 |
28.32
|
985,220 | 28.32 | 29.33 | 27.96 | 81,250 | 337,880 | -8.3 |
19/04/2018 |
28.32
|
479,460 | 29.33 | 29.33 | 28.23 | 143,230 | 154,840 | -0.4 |
18/04/2018 |
29.33
|
1,226,900 | 28.67 | 29.73 | 28.67 | 122,760 | 234,040 | -3.6 |
17/04/2018 |
28.67
|
280,770 | 28.67 | 28.67 | 28.23 | 198,380 | 265,850 | -2.1 |
16/04/2018 |
28.67
|
373,610 | 28.67 | 28.67 | 28.14 | 15,890 | 121,600 | -3.4 |
13/04/2018 |
28.67
|
341,580 | 28.71 | 28.76 | 27.87 | 24,130 | 103,690 | -2.5 |
12/04/2018 |
28.71
|
355,580 | 28.67 | 28.71 | 28.05 | 41,310 | 51,000 | -0.3 |
11/04/2018 |
28.67
|
974,600 | 29.02 | 29.11 | 28.10 | 114,440 | 325,900 | -6.9 |
10/04/2018 |
29.02
|
581,670 | 29.56 | 29.60 | 28.67 | 82,530 | 16,040 | 2.2 |
09/04/2018 |
29.56
|
718,830 | 29.73 | 29.73 | 28.98 | 44,560 | 134,900 | -3.0 |
06/04/2018 |
29.73
|
1,824,650 | 29.78 | 30.93 | 29.38 | 64,650 | 62,690 | 0.0 |
05/04/2018 |
29.78
|
2,616,800 | 27.83 | 29.78 | 28.49 | 835,270 | 133,120 | 23.6 |
04/04/2018 |
27.83
|
1,705,520 | 26.02 | 27.83 | 26.02 | 280,660 | 244,620 | 1.1 |
03/04/2018 |
26.02
|
918,870 | 26.72 | 26.99 | 26.02 | 138,520 | 210,350 | -2.2 |
02/04/2018 |
26.72
|
788,250 | 27.39 | 27.61 | 26.72 | 57,040 | 95,570 | -1.2 |
30/03/2018 |
27.39
|
236,460 | 27.30 | 27.39 | 27.03 | 47,470 | 62,180 | -0.5 |
29/03/2018 |
27.30
|
840,180 | 27.17 | 27.30 | 26.81 | 547,570 | 434,400 | 3.5 |
28/03/2018 |
27.17
|
938,630 | 27.08 | 27.74 | 27.08 | 356,780 | 312,840 | 1.4 |
27/03/2018 |
27.08
|
778,670 | 27.79 | 27.87 | 27.03 | 137,680 | 303,620 | -5.1 |
26/03/2018 |
27.79
|
1,477,580 | 28.10 | 28.10 | 27.48 | 635,110 | 438,680 | 6.1 |
23/03/2018 |
28.10
|
1,198,820 | 28.23 | 28.23 | 26.55 | 666,490 | 21,650 | 20.1 |
22/03/2018 |
28.23
|
447,340 | 27.87 | 28.49 | 27.96 | 216,920 | 181,520 | 1.1 |
21/03/2018 |
27.87
|
1,147,590 | 28.54 | 28.98 | 27.79 | 91,790 | 553,070 | -14.8 |
20/03/2018 |
28.54
|
721,090 | 29.20 | 29.20 | 28.40 | 104,330 | 219,650 | -3.7 |
19/03/2018 |
29.20
|
573,920 | 28.76 | 29.56 | 29.11 | 63,650 | 263,600 | -6.6 |
16/03/2018 |
28.76
|
1,233,350 | 29.86 | 30.04 | 28.76 | 368,920 | 1,284,520 | -30.0 |
15/03/2018 |
29.86
|
538,830 | 29.20 | 29.86 | 28.94 | 3,610 | 70,650 | -2.2 |
14/03/2018 |
29.20
|
1,118,820 | 29.33 | 29.64 | 28.67 | 65,530 | 451,080 | -12.7 |
13/03/2018 |
29.33
|
1,271,980 | 30.26 | 30.31 | 29.29 | 264,400 | 1,038,370 | -26.0 |
12/03/2018 |
30.26
|
875,390 | 30.35 | 30.62 | 30.09 | 417,320 | 185,900 | 7.9 |
09/03/2018 |
30.35
|
1,042,190 | 31.06 | 31.32 | 30.09 | 245,100 | 368,830 | -4.3 |
08/03/2018 |
31.06
|
383,320 | 30.53 | 31.24 | 30.53 | 119,320 | 25,950 | 3.3 |
07/03/2018 |
30.53
|
537,170 | 30.53 | 31.15 | 30.44 | 11,370 | 4,160 | 0.3 |
06/03/2018 |
30.53
|
493,020 | 30.35 | 30.88 | 30.26 | 88,600 | 117,220 | -1.0 |
05/03/2018 |
30.35
|
769,020 | 30.48 | 31.37 | 30.35 | 22,880 | 147,500 | -4.3 |
02/03/2018 |
30.48
|
519,040 | 30.97 | 30.97 | 30.44 | 6,450 | 105,600 | -3.4 |
01/03/2018 |
30.97
|
581,820 | 31.59 | 31.59 | 30.79 | 89,110 | 62,730 | 0.9 |
28/02/2018 |
31.59
|
1,029,460 | 31.59 | 31.86 | 30.88 | 256,320 | 249,220 | 0.2 |
27/02/2018 |
31.59
|
492,280 | 32.34 | 32.48 | 31.59 | 120,430 | 111,400 | 0.3 |
26/02/2018 |
32.34
|
547,890 | 32.30 | 32.74 | 32.08 | 119,220 | 150,260 | -1.1 |
23/02/2018 |
32.30
|
609,970 | 32.21 | 32.92 | 32.30 | 39,130 | 132,730 | -3.4 |
22/02/2018 |
32.21
|
1,158,750 | 32.78 | 33.01 | 31.86 | 132,370 | 236,420 | -3.9 |
21/02/2018 |
32.78
|
1,415,200 | 30.66 | 32.78 | 30.97 | 407,820 | 516,920 | -4.0 |
13/02/2018 |
30.66
|
529,990 | 30.17 | 31.15 | 30.44 | 68,690 | 172,280 | -3.6 |
12/02/2018 |
30.17
|
1,492,510 | 30.17 | 31.32 | 30.17 | 360,460 | 1,015,620 | -22.5 |
09/02/2018 |
30.17
|
1,361,410 | 30.09 | 30.44 | 28.32 | 985,290 | 1,307,210 | -10.9 |
08/02/2018 |
30.09
|
740,570 | 30.48 | 30.66 | 30.04 | 108,110 | 232,660 | -4.2 |
07/02/2018 |
30.48
|
1,398,410 | 30.48 | 31.41 | 30.44 | 277,060 | 559,650 | -9.8 |
06/02/2018 |
30.48
|
5,693,020 | 32.74 | 32.74 | 30.48 | 3,504,690 | 979,250 | 87.5 |
05/02/2018 |
32.74
|
1,013,490 | 33.27 | 33.36 | 31.81 | 567,150 | 358,380 | 7.6 |
02/02/2018 |
33.27
|
1,390,470 | 32.74 | 33.36 | 32.83 | 402,450 | 878,690 | -17.8 |
01/02/2018 |
32.74
|
1,206,050 | 33.18 | 33.89 | 32.52 | 199,830 | 349,600 | -5.5 |
31/01/2018 |
33.18
|
1,399,210 | 34.51 | 34.51 | 33.18 | 264,580 | 342,240 | -2.9 |
30/01/2018 |
34.51
|
952,490 | 34.33 | 34.73 | 33.80 | 238,860 | 154,790 | 3.2 |
29/01/2018 |
34.33
|
2,187,740 | 33.98 | 34.51 | 33.85 | 1,172,850 | 320,960 | 32.9 |
26/01/2018 |
33.98
|
1,542,240 | 33.45 | 34.07 | 33.14 | 760,340 | 327,330 | 16.4 |
25/01/2018 |
33.45
|
2,961,570 | 33.05 | 33.45 | 33.01 | 2,109,570 | 828,710 | 48.2 |
22/01/2018 |
33.05
|
1,849,570 | 33.18 | 33.54 | 32.96 | 738,960 | 1,049,050 | -11.5 |
19/01/2018 |
33.18
|
997,880 | 32.83 | 33.27 | 32.83 | 473,310 | 38,800 | 16.3 |
18/01/2018 |
32.83
|
1,140,670 | 32.21 | 32.83 | 31.86 | 319,920 | 68,960 | 9.2 |
17/01/2018 |
32.21
|
1,192,430 | 33.63 | 33.63 | 32.21 | 74,590 | 3,000 | 2.7 |
16/01/2018 |
33.63
|
1,140,870 | 33.89 | 33.89 | 32.96 | 125,390 | 5,540 | 4.5 |
15/01/2018 |
33.89
|
1,195,830 | 33.63 | 33.98 | 33.32 | 462,890 | 433,450 | 1.2 |
12/01/2018 |
33.63
|
1,348,990 | 34.02 | 34.02 | 32.83 | 297,550 | 296,440 | 0.0 |
11/01/2018 |
34.02
|
450,150 | 34.51 | 34.51 | 33.71 | 73,340 | 4,100 | 2.7 |
10/01/2018 |
34.51
|
2,502,760 | 33.80 | 34.95 | 33.45 | 93,790 | 77,160 | 0.6 |
09/01/2018 |
33.80
|
1,156,640 | 33.80 | 33.80 | 33.18 | 90,820 | 177,670 | -3.3 |
08/01/2018 |
33.80
|
1,495,740 | 33.27 | 33.80 | 33.01 | 1,244,220 | 418,610 | 31.2 |
05/01/2018 |
33.27
|
2,484,720 | 33.45 | 33.45 | 32.83 | 1,339,450 | 65,170 | 47.7 |
04/01/2018 |
33.45
|
1,436,710 | 32.78 | 33.45 | 32.56 | 155,730 | 43,980 | 4.2 |
03/01/2018 |
32.78
|
2,026,630 | 32.56 | 33.36 | 32.56 | 240,590 | 465,660 | -8.4 |
02/01/2018 |
32.56
|
2,135,780 | 31.06 | 32.56 | 31.32 | 39,800 | 35,410 | 0.2 |
29/12/2017 |
31.06
|
849,410 | 30.84 | 31.63 | 30.66 | 87,290 | 31,520 | 2.0 |
28/12/2017 |
30.84
|
304,470 | 30.71 | 30.88 | 30.62 | 29,130 | 12,860 | 0.6 |
27/12/2017 |
30.71
|
432,150 | 30.84 | 30.97 | 30.66 | 34,750 | 66,990 | -1.1 |
26/12/2017 |
30.84
|
367,170 | 30.26 | 30.93 | 30.35 | 116,870 | 22,900 | 3.3 |
25/12/2017 |
30.26
|
439,700 | 31.02 | 31.15 | 30.26 | 16,960 | 500 | 0.6 |
22/12/2017 |
31.02
|
653,980 | 31.59 | 31.59 | 29.64 | 121,480 | 8,500 | 4.0 |
21/12/2017 |
31.59
|
1,172,170 | 30.97 | 31.68 | 30.97 | 296,940 | 49,650 | 8.8 |
20/12/2017 |
30.97
|
1,014,890 | 31.41 | 31.77 | 30.75 | 338,890 | 102,180 | 8.4 |
19/12/2017 |
31.41
|
965,420 | 31.41 | 31.68 | 30.79 | 71,880 | 38,750 | 1.2 |
18/12/2017 |
31.41
|
1,875,250 | 30.75 | 31.77 | 30.79 | 892,900 | 27,020 | 30.7 |
15/12/2017 |
30.75
|
1,628,990 | 30.09 | 30.84 | 30.00 | 527,490 | 53,530 | 16.4 |
14/12/2017 |
30.09
|
476,550 | 29.78 | 30.09 | 29.82 | 190,130 | 107,350 | 2.8 |
13/12/2017 |
29.78
|
485,300 | 30.09 | 30.53 | 29.73 | 119,150 | 1,940 | 4.0 |
12/12/2017 |
30.09
|
1,484,340 | 30.04 | 30.09 | 28.94 | 930,090 | 148,740 | 26.2 |
11/12/2017 |
30.04
|
1,024,250 | 30.09 | 30.22 | 29.56 | 614,740 | 19,100 | 20.2 |
08/12/2017 |
30.09
|
691,050 | 30.09 | 30.40 | 29.82 | 294,680 | 34,600 | 8.9 |
07/12/2017 |
30.09
|
1,350,560 | 29.47 | 30.44 | 29.64 | 490,230 | 67,870 | 14.3 |
06/12/2017 |
29.47
|
1,320,350 | 30.09 | 30.09 | 29.29 | 16,430 | 71,000 | -1.8 |
05/12/2017 |
30.09
|
1,083,040 | 30.97 | 30.97 | 29.73 | 73,790 | 25,750 | 1.7 |
04/12/2017 |
30.97
|
2,173,130 | 30.53 | 31.15 | 30.62 | 27,380 | 105,780 | -2.7 |
01/12/2017 |
30.53
|
2,919,560 | 29.16 | 30.71 | 29.25 | 494,650 | 10,640 | 16.5 |
30/11/2017 |
29.16
|
2,182,600 | 29.11 | 29.64 | 29.02 | 650,380 | 1,090,460 | -14.6 |
29/11/2017 |
29.11
|
1,527,630 | 29.11 | 29.20 | 28.98 | 102,560 | 749,950 | -21.3 |
28/11/2017 |
29.11
|
1,614,120 | 29.51 | 29.78 | 29.11 | 30,420 | 98,830 | -2.3 |