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) |
0.45 | 1.08% | 72,160,700 | -3,521,140 | -152.8 |
41.55
45.10
42.30
|
2 tháng
(2024-07-22) |
1.55 | 3.80% | 123,512,900 | -29,447,348 | -1,245.7 |
40.60
45.10
42.30
|
3 tháng
(2024-06-24) |
1.20 | 2.92% | 161,580,900 | -38,568,970 | -1,619.4 |
40.40
45.10
42.30
|
6 tháng
(2024-03-25) |
-4.55 | -9.71% | 333,644,600 | -69,815,695 | -3,015.0 |
40.40
48.50
42.30
|
12 tháng
(2023-09-26) |
-2.70 | -6% | 879,002,200 | -84,267,394 | -3,606.5 |
40.40
48.50
42.30
|
24 tháng
(2022-10-03) |
-13.20 | -23.78% | 1,919,452,700 | -56,777,427 | -1,795.8 |
40.40
75.60
42.30
|
36 tháng
(2021-10-06) |
-46.30 | -52.26% | 2,502,717,800 | -115,785,562 | -6,628.1 |
40.40
107.20
42.30
|
60 tháng
(2019-10-17) |
-61.70 | -59.33% | 3,099,978,820 | -212,270,482 | -16,224.7 |
40.40
128
42.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2018 |
92.56
|
3,015,830 | 93.30 | 93.30 | 89.62 | 419,890 | 2,301,700 | -234.7 |
26/04/2018 |
93.30
|
6,434,440 | 93.30 | 93.30 | 90.28 | 263,420 | 3,732,160 | -432.8 |
24/04/2018 |
93.30
|
8,719,000 | 90.51 | 93.74 | 86.83 | 198,680 | 4,451,890 | -536.8 |
23/04/2018 |
90.51
|
4,834,080 | 90.36 | 92.42 | 90.21 | 396,590 | 1,422,870 | -126.8 |
20/04/2018 |
90.36
|
4,165,000 | 88.82 | 91.46 | 83.67 | 446,430 | 1,136,760 | -80.9 |
19/04/2018 |
88.82
|
5,509,300 | 95.43 | 95.43 | 88.82 | 274,620 | 2,571,170 | -282.6 |
18/04/2018 |
95.43
|
2,306,360 | 95.50 | 96.97 | 95.43 | 1,009,460 | 974,280 | 4.7 |
17/04/2018 |
95.50
|
2,303,090 | 94.55 | 96.97 | 93.66 | 395,120 | 1,017,100 | -80.4 |
16/04/2018 |
94.55
|
1,686,590 | 93.74 | 94.91 | 91.46 | 322,170 | 389,480 | -8.6 |
13/04/2018 |
93.74
|
2,093,210 | 93.30 | 95.94 | 93.30 | 286,770 | 721,910 | -55.7 |
12/04/2018 |
93.30
|
3,592,730 | 92.56 | 93.88 | 89.18 | 379,100 | 1,744,860 | -172.8 |
11/04/2018 |
92.56
|
3,216,110 | 96.24 | 98.07 | 91.09 | 1,157,601 | 2,917,871 | -235.8 |
10/04/2018 |
96.24
|
4,492,970 | 99.10 | 100.50 | 96.24 | 500,170 | 498,790 | -0.1 |
09/04/2018 |
99.10
|
3,209,490 | 97.26 | 99.54 | 97.70 | 688,770 | 680,150 | 1.3 |
06/04/2018 |
97.26
|
1,954,390 | 96.24 | 97.34 | 95.28 | 260,100 | 486,830 | -29.9 |
05/04/2018 |
96.24
|
3,190,050 | 93.66 | 97.70 | 95.28 | 345,430 | 546,530 | -26.3 |
04/04/2018 |
93.66
|
1,939,060 | 89.84 | 94.69 | 90.36 | 1,234,676 | 1,194,966 | 4.9 |
03/04/2018 |
89.84
|
2,412,640 | 90.36 | 90.36 | 88.74 | 706,550 | 1,350,410 | -78.4 |
02/04/2018 |
90.36
|
2,458,390 | 86.10 | 91.46 | 86.69 | 524,660 | 218,170 | 37.5 |
30/03/2018 |
86.10
|
1,733,950 | 84.48 | 86.10 | 83.75 | 572,890 | 43,260 | 61.3 |
29/03/2018 |
84.48
|
1,580,300 | 84.11 | 84.85 | 83.38 | 637,660 | 2,261,452 | -186.7 |
28/03/2018 |
84.11
|
1,452,270 | 83.01 | 85.22 | 82.42 | 405,690 | 86,890 | 36.5 |
27/03/2018 |
83.01
|
3,149,210 | 83.60 | 86.54 | 82.94 | 745,680 | 465,350 | 32.1 |
26/03/2018 |
83.60
|
4,681,960 | 80.44 | 86.02 | 79.71 | 1,614,070 | 141,490 | 166.7 |
23/03/2018 |
80.44
|
3,455,080 | 79.34 | 81.69 | 77.50 | 1,462,160 | 255,060 | 129.7 |
22/03/2018 |
79.34
|
2,262,170 | 79.34 | 81.32 | 79.34 | 419,350 | 69,660 | 38.2 |
21/03/2018 |
79.34
|
3,520,200 | 76.55 | 79.78 | 76.77 | 1,685,300 | 154,150 | 164.0 |
20/03/2018 |
76.55
|
1,045,660 | 76.69 | 77.50 | 75.67 | 218,380 | 62,180 | 16.3 |
19/03/2018 |
76.69
|
1,201,010 | 73.24 | 77.13 | 73.61 | 400,370 | 91,660 | 32.0 |
16/03/2018 |
73.24
|
3,090,070 | 73.09 | 74.20 | 73.02 | 1,754,030 | 3,104,810 | -134.8 |
15/03/2018 |
73.09
|
2,784,640 | 75.30 | 75.59 | 73.09 | 1,025,770 | 461,500 | 57.0 |
14/03/2018 |
75.30
|
2,048,400 | 75.37 | 77.06 | 75.30 | 1,120,400 | 38,060 | 111.8 |
13/03/2018 |
75.37
|
1,364,520 | 73.46 | 75.59 | 73.39 | 647,620 | 82,600 | 57.5 |
12/03/2018 |
73.46
|
4,156,360 | 76.03 | 76.47 | 73.24 | 1,547,720 | 124,290 | 144.3 |
09/03/2018 |
76.03
|
3,193,390 | 75.81 | 77.87 | 73.46 | 1,378,000 | 507,050 | 90.8 |
08/03/2018 |
75.81
|
2,497,640 | 72.43 | 76.69 | 71.92 | 1,204,860 | 541,750 | 67.0 |
07/03/2018 |
72.43
|
1,554,880 | 72.36 | 73.46 | 70.89 | 575,420 | 46,460 | 52.1 |
06/03/2018 |
72.36
|
1,563,590 | 69.05 | 72.36 | 69.05 | 743,510 | 408,810 | 32.7 |
05/03/2018 |
69.05
|
1,957,990 | 69.42 | 73.17 | 69.05 | 436,780 | 249,870 | 18.3 |
02/03/2018 |
69.42
|
876,310 | 69.05 | 70.16 | 67.58 | 225,470 | 794,960 | -53.6 |
01/03/2018 |
69.05
|
1,228,940 | 69.72 | 70.38 | 68.54 | 415,910 | 26,520 | 36.8 |
28/02/2018 |
69.72
|
1,652,330 | 68.69 | 69.86 | 67.81 | 792,710 | 529,000 | 24.9 |
27/02/2018 |
68.69
|
2,312,070 | 69.79 | 71.18 | 67.95 | 709,820 | 712,540 | -0.0 |
26/02/2018 |
69.79
|
2,663,650 | 67.29 | 70.89 | 67.58 | 1,050,490 | 226,150 | 78.1 |
23/02/2018 |
67.29
|
1,315,690 | 66.48 | 67.58 | 66.85 | 655,740 | 304,940 | 32.1 |
22/02/2018 |
66.48
|
2,059,700 | 66.12 | 67.58 | 65.45 | 1,186,530 | 90,040 | 99.1 |
21/02/2018 |
66.12
|
3,032,580 | 63.25 | 67.58 | 64.13 | 1,920,190 | 490,190 | 127.1 |
13/02/2018 |
63.25
|
1,361,140 | 61.41 | 63.91 | 61.71 | 615,310 | 289,590 | 28.0 |
12/02/2018 |
61.41
|
1,403,590 | 57.45 | 61.41 | 58.03 | 740,110 | 522,290 | 18.0 |
09/02/2018 |
57.45
|
1,512,070 | 58.03 | 58.03 | 54.73 | 843,390 | 397,630 | 34.2 |
08/02/2018 |
58.03
|
1,035,980 | 59.50 | 59.50 | 58.03 | 723,540 | 54,940 | 53.4 |
07/02/2018 |
59.50
|
1,569,240 | 59.58 | 60.90 | 59.50 | 517,860 | 315,800 | 16.7 |
06/02/2018 |
59.58
|
6,416,850 | 59.58 | 59.58 | 55.46 | 2,021,520 | 3,548,320 | -127.0 |
05/02/2018 |
59.58
|
2,587,460 | 64.06 | 64.06 | 59.58 | 549,870 | 732,030 | -15.4 |
02/02/2018 |
64.06
|
4,141,270 | 63.62 | 65.01 | 63.54 | 1,712,090 | 235,010 | 129.8 |
01/02/2018 |
63.62
|
2,444,650 | 63.18 | 64.50 | 62.44 | 1,499,010 | 238,480 | 109.0 |
31/01/2018 |
63.18
|
5,163,910 | 62.44 | 64.94 | 62.52 | 1,636,030 | 1,731,360 | -4.4 |
30/01/2018 |
62.44
|
2,528,460 | 62.81 | 63.03 | 61.34 | 1,216,290 | 607,680 | 51.6 |
29/01/2018 |
62.81
|
1,648,430 | 62.81 | 64.13 | 62.59 | 1,209,440 | 925,670 | 24.4 |
26/01/2018 |
62.81
|
1,879,950 | 62.52 | 63.54 | 62.37 | 655,260 | 221,890 | 37.1 |
25/01/2018 |
62.52
|
6,498,690 | 62.44 | 65.75 | 62.44 | 3,003,860 | 1,383,400 | 140.9 |
22/01/2018 |
62.44
|
1,971,820 | 61.71 | 62.88 | 61.71 | 583,690 | 393,550 | 16.2 |
19/01/2018 |
61.71
|
4,547,470 | 62.00 | 63.32 | 61.71 | 1,700,540 | 1,435,220 | 22.7 |
18/01/2018 |
62.00
|
2,516,550 | 61.71 | 62.00 | 59.14 | 486,270 | 180,870 | 25.3 |
17/01/2018 |
61.71
|
3,664,360 | 63.18 | 63.76 | 60.97 | 1,157,300 | 566,920 | 50.8 |
16/01/2018 |
63.18
|
4,033,950 | 64.06 | 64.28 | 62.44 | 2,016,580 | 694,550 | 113.5 |
15/01/2018 |
64.06
|
3,992,270 | 62.74 | 65.23 | 63.25 | 2,938,810 | 789,700 | 187.9 |
12/01/2018 |
62.74
|
5,641,810 | 59.50 | 63.40 | 59.72 | 843,620 | 17,280 | 69.2 |
11/01/2018 |
59.50
|
3,234,530 | 59.36 | 60.39 | 58.84 | 1,920,390 | 320,750 | 130.1 |
10/01/2018 |
59.36
|
3,525,280 | 59.21 | 60.46 | 59.21 | 1,632,590 | 193,610 | 116.8 |
09/01/2018 |
59.21
|
3,276,860 | 58.99 | 60.61 | 58.77 | 1,270,220 | 505,680 | 61.9 |
08/01/2018 |
58.99
|
3,978,990 | 58.77 | 60.17 | 58.11 | 1,252,530 | 177,170 | 84.9 |
05/01/2018 |
58.77
|
2,825,160 | 59.50 | 59.50 | 58.03 | 1,115,320 | 357,020 | 60.7 |
04/01/2018 |
59.50
|
2,937,490 | 59.14 | 61.05 | 59.14 | 921,130 | 236,850 | 55.9 |
03/01/2018 |
59.14
|
5,014,340 | 57.45 | 61.12 | 57.74 | 1,092,340 | 264,750 | 67.1 |
02/01/2018 |
57.45
|
1,435,130 | 56.79 | 57.67 | 56.86 | 247,400 | 288,560 | -3.2 |
29/12/2017 |
56.79
|
2,105,550 | 56.86 | 58.70 | 56.57 | 423,670 | 327,100 | 7.6 |
28/12/2017 |
56.86
|
1,109,290 | 56.71 | 57.67 | 56.86 | 153,120 | 322,950 | -13.2 |
27/12/2017 |
56.71
|
2,925,370 | 57.30 | 58.03 | 56.35 | 1,074,350 | 131,530 | 72.9 |
26/12/2017 |
57.30
|
2,308,080 | 57.30 | 58.03 | 57.15 | 624,510 | 40,670 | 45.6 |
25/12/2017 |
57.30
|
1,399,540 | 55.54 | 57.30 | 55.68 | 100,730 | 56,230 | 3.4 |
22/12/2017 |
55.54
|
2,254,940 | 53.63 | 55.54 | 53.92 | 324,680 | 732,170 | -30.4 |
21/12/2017 |
53.63
|
1,721,550 | 53.99 | 55.46 | 53.63 | 97,370 | 530,690 | -32.3 |
20/12/2017 |
53.99
|
1,506,770 | 53.99 | 54.29 | 53.19 | 564,280 | 227,330 | 24.7 |
19/12/2017 |
53.99
|
1,006,310 | 54.36 | 55.46 | 53.85 | 103,900 | 218,500 | -8.5 |
18/12/2017 |
54.36
|
1,199,690 | 51.57 | 54.36 | 52.45 | 197,550 | 220,480 | -1.7 |
15/12/2017 |
51.57
|
4,185,530 | 52.89 | 52.89 | 51.50 | 705,400 | 3,550,270 | -200.0 |
14/12/2017 |
52.89
|
477,210 | 52.89 | 53.26 | 52.16 | 169,290 | 78,720 | 6.5 |
13/12/2017 |
52.89
|
547,600 | 52.30 | 53.04 | 52.08 | 269,300 | 32,550 | 17.0 |
12/12/2017 |
52.30
|
1,138,470 | 52.89 | 53.70 | 50.69 | 417,530 | 70,300 | 24.9 |
11/12/2017 |
52.89
|
1,057,910 | 53.63 | 53.77 | 52.16 | 444,550 | 397,590 | 3.4 |
08/12/2017 |
53.63
|
1,767,290 | 52.89 | 53.99 | 51.06 | 423,320 | 5,983,110 | -400.0 |
07/12/2017 |
52.89
|
1,010,070 | 53.63 | 54.21 | 52.16 | 260,570 | 401,400 | -10.0 |
06/12/2017 |
53.63
|
2,680,770 | 53.63 | 54.07 | 51.35 | 145,430 | 1,011,520 | -61.7 |
05/12/2017 |
53.63
|
3,682,370 | 55.90 | 57.67 | 52.01 | 624,480 | 448,020 | 14.0 |
04/12/2017 |
55.90
|
1,716,220 | 54.80 | 56.71 | 54.73 | 106,220 | 158,970 | -4.0 |
01/12/2017 |
54.80
|
966,230 | 54.73 | 55.39 | 54.21 | 215,030 | 138,120 | 5.8 |
30/11/2017 |
54.73
|
1,728,020 | 55.98 | 56.35 | 54.73 | 57,190 | 587,400 | -39.7 |
29/11/2017 |
55.98
|
1,324,620 | 55.98 | 56.57 | 55.90 | 374,320 | 168,490 | 15.7 |
28/11/2017 |
55.98
|
1,786,250 | 55.83 | 57.96 | 55.83 | 351,250 | 394,980 | -3.3 |