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) |
-4 | -1.88% | 1,224,100 | 123,934 | 26.7 |
203.90
212.90
207.80
|
2 tháng
(2024-07-22) |
12.40 | 6.31% | 2,769,700 | 174,655 | 36.8 |
195.90
216
207.80
|
3 tháng
(2024-06-21) |
-6.14 | -2.85% | 7,075,700 | 1,554,645 | 331.0 |
193.70
219.30
207.80
|
6 tháng
(2024-03-25) |
86.02 | 70% | 17,262,500 | 842,231 | 261.8 |
122
219.30
207.80
|
12 tháng
(2023-09-25) |
133.32 | 176.39% | 23,519,100 | 1,458,910 | 302.8 |
71
219.30
207.80
|
24 tháng
(2022-09-30) |
122.85 | 142.75% | 29,945,974 | 3,359,501 | 443.5 |
56.23
219.30
207.80
|
36 tháng
(2021-10-05) |
95.60 | 84.38% | 32,469,654 | 3,316,107 | 436.5 |
56.23
219.30
207.80
|
60 tháng
(2019-10-16) |
147.39 | 239.61% | 48,635,135 | 8,005,848 | 857.7 |
44.95
219.30
207.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2018 |
61.01
|
93,790 | 60.67 | 61.01 | 59.58 | 77,600 | 0 | 8.2 |
23/04/2018 |
60.67
|
115,790 | 59.41 | 60.67 | 57.86 | 91,700 | 6,400 | 8.9 |
20/04/2018 |
59.41
|
71,681 | 58.43 | 59.58 | 57.86 | 66,100 | 5,300 | 6.3 |
19/04/2018 |
58.43
|
128,668 | 59.58 | 59.58 | 56.14 | 90,600 | 19,500 | 7.2 |
18/04/2018 |
59.58
|
100,868 | 59.29 | 60.15 | 58.78 | 14,400 | 17,000 | -0.3 |
17/04/2018 |
59.29
|
40,447 | 57.86 | 59.98 | 57.29 | 115,300 | 0 | 12.1 |
16/04/2018 |
57.86
|
74,185 | 55.11 | 58.43 | 54.99 | 27,210 | 0 | 2.7 |
13/04/2018 |
55.11
|
57,148 | 54.99 | 55.11 | 54.99 | 28,300 | 0 | 2.7 |
12/04/2018 |
54.99
|
21,352 | 54.99 | 54.99 | 53.45 | 0 | 1,000 | -0.1 |
11/04/2018 |
54.99
|
27,549 | 54.99 | 54.99 | 54.42 | 20,300 | 0 | 1.9 |
10/04/2018 |
54.99
|
39,720 | 54.99 | 54.99 | 54.36 | 30,100 | 1,000 | 2.8 |
09/04/2018 |
54.99
|
24,145 | 55.45 | 55.45 | 54.99 | 300 | 0 | 0.0 |
06/04/2018 |
55.45
|
15,410 | 54.99 | 55.57 | 54.99 | 2,000 | 1,000 | 0.1 |
05/04/2018 |
54.99
|
37,510 | 54.42 | 55.62 | 53.05 | 16,300 | 3,500 | 1.2 |
04/04/2018 |
54.42
|
7,926 | 54.94 | 54.99 | 54.42 | 1,400 | 2,700 | -0.1 |
03/04/2018 |
54.94
|
18,189 | 54.99 | 54.99 | 54.14 | 0 | 0 | 0 |
02/04/2018 |
54.99
|
17,941 | 55.11 | 55.11 | 53.10 | 10,920 | 0 | 1.0 |
30/03/2018 |
55.11
|
15,341 | 54.99 | 55.40 | 54.99 | 2,500 | 100 | 0.2 |
29/03/2018 |
54.99
|
8,241 | 56.03 | 56.03 | 54.99 | 1,000 | 0 | 0.1 |
28/03/2018 |
56.03
|
9,842 | 56.08 | 56.14 | 55.57 | 3,000 | 2,800 | 0.0 |
27/03/2018 |
56.08
|
21,532 | 56.14 | 56.14 | 55.57 | 9,900 | 100 | 1.0 |
26/03/2018 |
56.14
|
38,641 | 54.19 | 56.14 | 53.73 | 24,300 | 1,000 | 2.2 |
23/03/2018 |
54.19
|
55,354 | 53.85 | 54.19 | 52.76 | 31,600 | 0 | 3.0 |
22/03/2018 |
53.85
|
36,587 | 54.99 | 54.99 | 53.28 | 14,100 | 500 | 1.3 |
21/03/2018 |
54.99
|
19,024 | 56.71 | 56.71 | 54.99 | 1,300 | 0 | 0.1 |
20/03/2018 |
56.71
|
47,528 | 54.14 | 56.71 | 53.73 | 1,800 | 4,000 | -0.2 |
19/03/2018 |
54.14
|
43,067 | 52.53 | 54.42 | 52.70 | 13,100 | 0 | 1.2 |
16/03/2018 |
52.53
|
107,903 | 51.27 | 52.99 | 52.53 | 71,700 | 700 | 6.5 |
15/03/2018 |
51.27
|
47,605 | 51.56 | 51.56 | 50.70 | 35,900 | 17,300 | 1.7 |
14/03/2018 |
51.56
|
58,540 | 50.87 | 51.56 | 50.47 | 32,100 | 0 | 2.9 |
13/03/2018 |
50.87
|
31,672 | 51.10 | 51.10 | 50.41 | 26,000 | 0 | 2.3 |
12/03/2018 |
51.10
|
72,076 | 49.72 | 51.27 | 49.27 | 57,200 | 0 | 5.0 |
09/03/2018 |
49.72
|
50,410 | 48.01 | 49.72 | 47.55 | 19,600 | 1,500 | 1.5 |
08/03/2018 |
48.01
|
22,891 | 46.29 | 48.01 | 45.83 | 14,200 | 1,500 | 1.1 |
07/03/2018 |
46.29
|
8,247 | 46.69 | 46.97 | 46.17 | 7,720 | 0 | 0.6 |
06/03/2018 |
46.69
|
18,946 | 46.69 | 46.92 | 45.83 | 5,400 | 0 | 0.4 |
05/03/2018 |
46.69
|
14,751 | 46.40 | 46.69 | 45.54 | 10,900 | 0 | 0.9 |
02/03/2018 |
46.40
|
28,729 | 46.40 | 46.92 | 45.54 | 19,600 | 0 | 1.6 |
01/03/2018 |
46.40
|
26,523 | 45.83 | 46.40 | 45.71 | 24,700 | 0 | 2.0 |
28/02/2018 |
45.83
|
31,182 | 45.94 | 45.94 | 45.54 | 20,500 | 100 | 1.6 |
27/02/2018 |
45.94
|
17,353 | 45.83 | 45.94 | 44.68 | 13,900 | 0 | 1.1 |
26/02/2018 |
45.83
|
66,464 | 44.86 | 46.23 | 44.91 | 44,900 | 500 | 3.6 |
23/02/2018 |
44.86
|
12,300 | 45.03 | 45.03 | 44.68 | 11,600 | 1,000 | 0.8 |
22/02/2018 |
45.03
|
21,510 | 45.03 | 45.03 | 44.68 | 19,500 | 0 | 1.5 |
21/02/2018 |
45.03
|
48,803 | 44.40 | 45.37 | 43.42 | 40,800 | 300 | 3.2 |
13/02/2018 |
44.40
|
5,260 | 42.96 | 44.40 | 43.02 | 3,500 | 0 | 0.3 |
12/02/2018 |
42.96
|
8,703 | 42.96 | 43.54 | 42.96 | 50 | 0 | 0.0 |
09/02/2018 |
42.96
|
124,020 | 43.82 | 43.82 | 41.02 | 120,200 | 200 | 9.2 |
08/02/2018 |
43.82
|
16,469 | 43.82 | 44.11 | 43.82 | 12,100 | 0 | 0.9 |
07/02/2018 |
43.82
|
23,281 | 45.83 | 45.83 | 43.82 | 19,730 | 0 | 1.5 |
06/02/2018 |
45.83
|
106,523 | 41.82 | 45.83 | 36.84 | 46,800 | 6,000 | 3.1 |
05/02/2018 |
41.82
|
90,344 | 44.11 | 44.40 | 41.82 | 59,200 | 0 | 4.5 |
02/02/2018 |
44.11
|
74,308 | 44.91 | 44.91 | 43.54 | 56,600 | 2,000 | 4.2 |
01/02/2018 |
44.91
|
10,696 | 44.80 | 45.20 | 44.17 | 300 | 3,200 | -0.2 |
31/01/2018 |
44.80
|
57,133 | 44.74 | 45.43 | 44.80 | 40,800 | 0 | 3.2 |
30/01/2018 |
44.74
|
45,648 | 44.68 | 45.26 | 44.68 | 37,710 | 0 | 2.9 |
29/01/2018 |
44.68
|
82,719 | 45.03 | 45.26 | 43.54 | 63,400 | 4,700 | 4.6 |
26/01/2018 |
45.03
|
21,803 | 44.86 | 45.83 | 44.86 | 16,920 | 0 | 1.3 |
25/01/2018 |
44.86
|
38,291 | 46.57 | 46.57 | 44.86 | 17,400 | 0 | 1.4 |
24/01/2018 |
46.57
|
116,787 | 44.68 | 47.55 | 44.68 | 6,000 | 600 | 0.4 |
23/01/2018 |
44.68
|
54,242 | 43.14 | 45.26 | 43.14 | 20,700 | 0 | 1.6 |
22/01/2018 |
43.14
|
27,870 | 44.97 | 44.97 | 42.96 | 100 | 0 | 0.0 |
19/01/2018 |
44.97
|
23,737 | 44.97 | 45.26 | 44.68 | 0 | 0 | 0 |
18/01/2018 |
44.97
|
51,492 | 44.68 | 44.97 | 44.45 | 37,700 | 200 | 2.9 |
17/01/2018 |
44.68
|
106,627 | 44.80 | 45.60 | 44.40 | 53,600 | 0 | 4.2 |
16/01/2018 |
44.80
|
74,092 | 44.80 | 45.20 | 44.45 | 0 | 0 | 0 |
15/01/2018 |
44.80
|
50,803 | 44.11 | 44.97 | 43.94 | 9,900 | 43 | 0.8 |
12/01/2018 |
44.11
|
37,203 | 43.82 | 44.40 | 43.54 | 26,400 | 1,600 | 1.9 |
11/01/2018 |
43.82
|
51,566 | 43.54 | 44.11 | 42.96 | 42,050 | 500 | 3.1 |
10/01/2018 |
43.54
|
55,041 | 44.68 | 44.97 | 40.10 | 37,600 | 3,500 | 2.6 |
09/01/2018 |
44.68
|
34,100 | 45.26 | 45.26 | 44.40 | 16,100 | 0 | 1.3 |
08/01/2018 |
45.26
|
45,998 | 43.54 | 45.31 | 43.54 | 10,800 | 2,000 | 0.7 |
05/01/2018 |
43.54
|
92,966 | 42.56 | 44.22 | 42.11 | 59,400 | 0 | 4.5 |
04/01/2018 |
42.56
|
72,890 | 41.25 | 42.96 | 40.67 | 31,300 | 0 | 2.3 |
03/01/2018 |
41.25
|
34,810 | 40.10 | 41.25 | 40.10 | 400 | 200 | 0.0 |
02/01/2018 |
40.10
|
19,225 | 39.36 | 40.67 | 39.36 | 0 | 0 | 0 |
29/12/2017 |
39.36
|
30,948 | 39.64 | 39.64 | 39.36 | 10,000 | 0 | 0.7 |
28/12/2017 |
39.64
|
16,988 | 39.81 | 40.21 | 39.64 | 410 | 0 | 0.0 |
27/12/2017 |
39.81
|
39,930 | 40.67 | 41.25 | 39.81 | 4,050 | 0 | 0.3 |
26/12/2017 |
40.67
|
10,705 | 40.67 | 41.82 | 40.67 | 1,000 | 0 | 0.1 |
25/12/2017 |
40.67
|
7,643 | 41.30 | 41.70 | 39.81 | 3,000 | 0 | 0.2 |
22/12/2017 |
41.30
|
13,152 | 41.25 | 42.11 | 41.30 | 0 | 0 | 0 |
21/12/2017 |
41.25
|
12,636 | 41.02 | 41.53 | 41.25 | 2,000 | 0 | 0.1 |
20/12/2017 |
41.02
|
19,473 | 41.25 | 41.25 | 41.02 | 11,100 | 0 | 0.8 |
19/12/2017 |
41.25
|
24,157 | 41.36 | 41.82 | 41.02 | 4,820 | 0 | 0.3 |
18/12/2017 |
41.36
|
35,007 | 42.39 | 42.56 | 41.25 | 16,600 | 0 | 1.2 |
15/12/2017 |
42.39
|
62,617 | 42.11 | 43.54 | 42.11 | 7,000 | 0 | 0.5 |
14/12/2017 |
42.11
|
79,772 | 41.02 | 42.68 | 40.67 | 30,500 | 0 | 2.2 |
13/12/2017 |
41.02
|
29,862 | 39.93 | 41.19 | 40.04 | 8,500 | 1,300 | 0.5 |
12/12/2017 |
39.93
|
111,286 | 39.53 | 40.21 | 39.41 | 71,200 | 600 | 4.9 |
11/12/2017 |
39.53
|
41,638 | 39.81 | 39.81 | 38.90 | 29,300 | 0 | 2.0 |
08/12/2017 |
39.81
|
44,574 | 38.15 | 39.81 | 37.58 | 10,000 | 6,200 | 0.3 |
07/12/2017 |
38.15
|
131,617 | 36.66 | 38.32 | 36.72 | 77,600 | 0 | 5.0 |
06/12/2017 |
36.66
|
37,395 | 36.66 | 37.24 | 36.38 | 15,800 | 0 | 1.0 |
05/12/2017 |
36.66
|
42,742 | 36.66 | 36.95 | 36.49 | 26,700 | 0 | 1.7 |
04/12/2017 |
36.66
|
20,397 | 37.01 | 37.24 | 36.38 | 5,800 | 0 | 0.4 |
01/12/2017 |
37.01
|
27,821 | 37.24 | 37.29 | 36.66 | 2,800 | 0 | 0.2 |
30/11/2017 |
37.24
|
88,965 | 34.66 | 37.24 | 34.89 | 57,500 | 0 | 3.7 |
29/11/2017 |
34.66
|
18,362 | 34.54 | 34.94 | 34.66 | 14,620 | 0 | 0.9 |
28/11/2017 |
34.54
|
29,321 | 34.94 | 35.06 | 34.54 | 13,160 | 0 | 0.8 |