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) |
-2.57 | -3.12% | 427,200 | 156,700 | 13.2 |
78.70
82.47
79.90
|
2 tháng
(2024-07-22) |
-2.57 | -3.12% | 1,010,200 | 407,700 | 34.2 |
78.70
82.57
79.90
|
3 tháng
(2024-06-24) |
0.44 | 0.55% | 1,855,100 | 835,400 | 69.8 |
78.70
86.64
79.90
|
6 tháng
(2024-03-25) |
9.27 | 13.12% | 3,385,100 | 1,939,295 | 155.5 |
69.37
86.64
79.90
|
12 tháng
(2023-09-26) |
11.98 | 17.64% | 4,876,400 | 2,492,985 | 193.9 |
62.58
86.64
79.90
|
24 tháng
(2022-10-03) |
17.74 | 28.53% | 6,792,400 | 2,943,701 | 228.9 |
49.41
86.64
79.90
|
36 tháng
(2021-10-06) |
17.59 | 28.22% | 8,597,700 | 2,998,759 | 230.3 |
49.41
86.64
79.90
|
60 tháng
(2019-10-17) |
8.13 | 11.33% | 13,652,540 | 1,406,977 | 99.5 |
47.54
86.64
79.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/04/2018 |
84.52
|
1,000 | 84.22 | 84.52 | 82.47 | 1,000 | 0 | 0.1 |
17/04/2018 |
84.22
|
2,624 | 81.88 | 84.81 | 81.88 | 800 | 100 | 0.1 |
16/04/2018 |
81.88
|
2,600 | 81.88 | 83.05 | 81.88 | 300 | 0 | 0.0 |
13/04/2018 |
81.88
|
532 | 81.30 | 81.88 | 81.77 | 500 | 0 | 0.1 |
12/04/2018 |
81.30
|
0 | 81.30 | 81.30 | 81.30 | 0 | 0 | 0 |
11/04/2018 |
81.30
|
2,300 | 81.59 | 81.59 | 81.30 | 0 | 0 | 0 |
10/04/2018 |
81.59
|
1,400 | 81.88 | 81.88 | 81.30 | 0 | 0 | 0 |
09/04/2018 |
81.88
|
400 | 81.12 | 81.88 | 81.88 | 0 | 0 | 0 |
06/04/2018 |
81.12
|
500 | 80.71 | 81.12 | 81.12 | 0 | 0 | 0 |
05/04/2018 |
80.71
|
100 | 80.71 | 80.71 | 80.71 | 0 | 0 | 0 |
04/04/2018 |
80.71
|
2,500 | 81.30 | 81.30 | 80.13 | 200 | 0 | 0.0 |
03/04/2018 |
81.30
|
2,802 | 80.19 | 81.88 | 81.30 | 0 | 0 | 0 |
02/04/2018 |
80.19
|
100 | 81.88 | 81.88 | 80.19 | 0 | 0 | 0 |
30/03/2018 |
81.88
|
510 | 81.30 | 81.88 | 81.88 | 400 | 0 | 0.1 |
29/03/2018 |
81.30
|
900 | 80.71 | 81.88 | 81.30 | 0 | 0 | 0 |
28/03/2018 |
80.71
|
1,102 | 81.01 | 81.30 | 80.71 | 700 | 1,000 | -0.0 |
27/03/2018 |
81.01
|
100 | 81.30 | 81.30 | 81.01 | 0 | 0 | 0 |
26/03/2018 |
81.30
|
1,200 | 78.37 | 81.30 | 79.54 | 0 | 0 | 0 |
23/03/2018 |
78.37
|
200 | 81.12 | 81.30 | 78.37 | 0 | 0 | 0 |
22/03/2018 |
81.12
|
1,401 | 81.30 | 81.30 | 81.12 | 0 | 0 | 0 |
21/03/2018 |
81.30
|
5,900 | 81.06 | 81.30 | 81.12 | 0 | 2,900 | -0.4 |
20/03/2018 |
81.06
|
310 | 81.06 | 81.12 | 81.06 | 310 | 300 | 0.0 |
19/03/2018 |
81.06
|
1,300 | 81.06 | 81.06 | 81.06 | 0 | 1,200 | -0.2 |
16/03/2018 |
81.06
|
200 | 81.06 | 81.06 | 81.06 | 0 | 200 | -0.0 |
15/03/2018 |
81.06
|
1,010 | 80.71 | 81.06 | 81.06 | 0 | 1,000 | -0.1 |
14/03/2018 |
80.71
|
2,700 | 81.30 | 81.30 | 80.71 | 800 | 2,200 | -0.2 |
13/03/2018 |
81.30
|
1,100 | 78.96 | 82.47 | 80.13 | 0 | 0 | 0 |
12/03/2018 |
78.96
|
300 | 83.05 | 83.05 | 78.96 | 0 | 300 | -0.0 |
09/03/2018 |
83.05
|
100 | 83.35 | 83.35 | 83.05 | 0 | 0 | 0 |
08/03/2018 |
83.35
|
0 | 83.35 | 83.35 | 83.35 | 0 | 0 | 0 |
07/03/2018 |
83.35
|
1,000 | 83.64 | 83.64 | 83.35 | 0 | 0 | 0 |
06/03/2018 |
83.64
|
6,420 | 81.30 | 84.22 | 81.88 | 200 | 0 | 0.0 |
05/03/2018 |
81.30
|
2,408 | 81.36 | 81.88 | 81.30 | 1,000 | 900 | 0.0 |
02/03/2018 |
81.36
|
1,002 | 84.81 | 84.81 | 81.36 | 900 | 0 | 0.1 |
01/03/2018 |
84.81
|
3,200 | 84.87 | 84.87 | 83.64 | 1,400 | 1,000 | 0.1 |
28/02/2018 |
84.87
|
700 | 85.98 | 85.98 | 84.81 | 200 | 700 | -0.1 |
27/02/2018 |
85.98
|
200 | 86.56 | 86.56 | 85.39 | 0 | 0 | 0 |
26/02/2018 |
86.56
|
1,500 | 84.81 | 87.73 | 84.81 | 0 | 0 | 0 |
23/02/2018 |
84.81
|
1,200 | 87.73 | 87.73 | 75.45 | 0 | 600 | -0.1 |
22/02/2018 |
87.73
|
3,000 | 87.79 | 87.79 | 87.73 | 3,000 | 0 | 0.5 |
21/02/2018 |
87.79
|
1,200 | 87.73 | 87.79 | 87.73 | 1,100 | 0 | 0.2 |
13/02/2018 |
87.73
|
200 | 84.81 | 87.73 | 80.19 | 0 | 200 | -0.0 |
12/02/2018 |
84.81
|
1,200 | 84.22 | 84.81 | 84.22 | 0 | 0 | 0 |
09/02/2018 |
84.22
|
500 | 81.88 | 84.22 | 83.64 | 500 | 0 | 0.1 |
08/02/2018 |
81.88
|
2,100 | 85.98 | 85.98 | 81.88 | 500 | 0 | 0.1 |
07/02/2018 |
85.98
|
3,000 | 84.22 | 85.98 | 85.98 | 2,200 | 0 | 0.3 |
06/02/2018 |
84.22
|
600 | 87.79 | 87.79 | 84.22 | 600 | 300 | 0.0 |
05/02/2018 |
87.79
|
2,302 | 89.19 | 89.19 | 87.79 | 1,500 | 0 | 0.2 |
02/02/2018 |
89.19
|
0 | 89.19 | 89.19 | 89.19 | 0 | 0 | 0 |
01/02/2018 |
89.19
|
100 | 89.19 | 89.19 | 89.19 | 0 | 0 | 0 |
31/01/2018 |
89.19
|
310 | 90.07 | 90.07 | 89.19 | 310 | 300 | 0.0 |
30/01/2018 |
90.07
|
3,440 | 88.32 | 90.07 | 88.32 | 2,200 | 0 | 0.3 |
29/01/2018 |
88.32
|
2,500 | 88.32 | 89.19 | 87.73 | 1,500 | 0 | 0.2 |
26/01/2018 |
88.32
|
4,560 | 89.49 | 89.49 | 87.79 | 2,400 | 0 | 0.4 |
25/01/2018 |
89.49
|
300 | 88.90 | 89.49 | 89.49 | 300 | 0 | 0.0 |
24/01/2018 |
88.90
|
3,024 | 88.32 | 93.00 | 88.90 | 3,000 | 0 | 0.5 |
23/01/2018 |
88.32
|
2,569 | 87.15 | 88.32 | 87.15 | 2,200 | 0 | 0.3 |
22/01/2018 |
87.15
|
3,006 | 89.49 | 89.49 | 87.15 | 1,600 | 0 | 0.2 |
19/01/2018 |
89.49
|
0 | 89.49 | 89.49 | 89.49 | 0 | 0 | 0 |
18/01/2018 |
89.49
|
0 | 89.49 | 89.49 | 89.49 | 0 | 0 | 0 |
17/01/2018 |
89.49
|
1,000 | 90.66 | 90.66 | 89.49 | 1,000 | 0 | 0.2 |
16/01/2018 |
90.66
|
2,008 | 88.90 | 90.66 | 88.90 | 1,900 | 0 | 0.3 |
15/01/2018 |
88.90
|
0 | 88.90 | 88.90 | 88.90 | 0 | 0 | 0 |
12/01/2018 |
88.90
|
800 | 88.90 | 88.90 | 88.90 | 0 | 100 | -0.0 |
11/01/2018 |
88.90
|
1,110 | 88.90 | 88.90 | 88.90 | 300 | 0 | 0.0 |
10/01/2018 |
88.90
|
100 | 88.90 | 88.90 | 88.90 | 0 | 0 | 0 |
09/01/2018 |
88.90
|
605 | 88.90 | 89.19 | 88.90 | 0 | 65 | -0.0 |
08/01/2018 |
88.90
|
100 | 90.66 | 90.66 | 88.90 | 0 | 100 | -0.0 |
05/01/2018 |
90.66
|
2,280 | 91.83 | 91.83 | 88.90 | 0 | 800 | -0.1 |
04/01/2018 |
91.83
|
1,910 | 94.17 | 94.17 | 91.83 | 1,400 | 0 | 0.2 |
03/01/2018 |
94.17
|
100 | 94.22 | 94.22 | 94.17 | 100 | 0 | 0.0 |
02/01/2018 |
94.22
|
800 | 94.28 | 94.75 | 94.22 | 800 | 0 | 0.1 |
29/12/2017 |
94.28
|
5,350 | 94.75 | 94.75 | 91.83 | 5,300 | 0 | 0.9 |
28/12/2017 |
94.75
|
7,700 | 93.29 | 95.34 | 93.17 | 7,200 | 0 | 1.2 |
27/12/2017 |
93.29
|
10,028 | 87.73 | 93.58 | 87.26 | 9,000 | 28 | 1.4 |
26/12/2017 |
87.73
|
1,101 | 87.21 | 87.73 | 87.26 | 100 | 1 | 0.0 |
25/12/2017 |
87.21
|
1,000 | 86.85 | 87.73 | 87.15 | 900 | 0 | 0.1 |
22/12/2017 |
86.85
|
2,800 | 87.67 | 87.73 | 86.62 | 0 | 1,700 | -0.3 |
21/12/2017 |
87.67
|
200 | 87.67 | 87.67 | 87.67 | 200 | 0 | 0.0 |
20/12/2017 |
87.67
|
1,800 | 87.73 | 87.73 | 87.67 | 1,100 | 100 | 0.1 |
19/12/2017 |
87.73
|
17,470 | 90.66 | 90.66 | 87.44 | 14,100 | 14,670 | -0.1 |
18/12/2017 |
90.66
|
2,057 | 89.49 | 90.66 | 87.73 | 0 | 1,837 | -0.3 |
15/12/2017 |
89.49
|
851 | 92.41 | 92.41 | 89.49 | 200 | 0 | 0.0 |
14/12/2017 |
92.41
|
201 | 90.66 | 92.41 | 92.41 | 0 | 0 | 0 |
13/12/2017 |
90.66
|
600 | 93.58 | 93.58 | 90.66 | 400 | 0 | 0.1 |
12/12/2017 |
93.58
|
0 | 93.58 | 93.58 | 93.58 | 0 | 0 | 0 |
11/12/2017 |
93.58
|
592 | 93.81 | 93.81 | 93.58 | 0 | 0 | 0 |
08/12/2017 |
93.81
|
0 | 94.17 | 93.81 | 93.81 | 0 | 0 | 0 |
07/12/2017 |
94.17
|
1,000 | 88.38 | 94.17 | 93.58 | 1,000 | 0 | 0.2 |
06/12/2017 |
88.38
|
330 | 94.75 | 94.75 | 81.30 | 0 | 0 | 0 |
05/12/2017 |
94.75
|
2,687 | 94.75 | 94.75 | 94.69 | 2,500 | 0 | 0.4 |
04/12/2017 |
94.75
|
200 | 94.75 | 94.75 | 94.75 | 0 | 0 | 0 |
01/12/2017 |
94.75
|
2,213 | 95.63 | 101.18 | 87.73 | 1,500 | 0 | 0.2 |
30/11/2017 |
95.63
|
17,600 | 93.58 | 102.35 | 93.58 | 12,700 | 0 | 2.2 |
29/11/2017 |
93.58
|
5,013 | 90.07 | 93.58 | 93.00 | 144,680 | 200 | 22.0 |
28/11/2017 |
90.07
|
8,005 | 90.07 | 92.70 | 89.90 | 2,305 | 0 | 0.4 |
27/11/2017 |
90.07
|
300 | 93.58 | 93.58 | 89.49 | 0 | 0 | 0 |
24/11/2017 |
93.58
|
1,000 | 93.29 | 93.58 | 93.58 | 1,000 | 0 | 0.2 |
23/11/2017 |
93.29
|
25,700 | 88.32 | 93.58 | 88.32 | 17,200 | 0 | 2.7 |
22/11/2017 |
88.32
|
7,000 | 86.27 | 93.58 | 85.57 | 5,600 | 0 | 0.8 |