| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2023-06-21) |
-30.15 | -0.94% | 5,266,400 | 0 | 0 |
3,038.99
3,245.35
3,038.99
|
|
3 tháng
(2023-04-21) |
-133.51 | -4.04% | 18,763,500 | 0 | 0 |
3,038.99
3,395
3,038.99
|
|
6 tháng
(2023-01-30) |
-101.57 | -3.11% | 36,783,500 | 0 | 0 |
3,038.99
3,395
3,038.99
|
|
12 tháng
(2022-07-21) |
-104.25 | -3.19% | 71,959,600 | 0 | 0 |
2,893.48
3,395
3,038.99
|
|
24 tháng
(2021-07-21) |
-394.91 | -11.08% | 164,406,400 | 0 | 0 |
2,886.43
3,715.37
3,038.99
|
|
36 tháng
(2020-07-21) |
-153.15 | -4.61% | 244,021,400 | 0 | 0 |
2,886.43
3,715.37
3,038.99
|
|
60 tháng
(2018-07-23) |
308.21 | 10.78% | 4,031,858,516 | 0 | 0 |
2,464.36
3,715.37
3,038.99
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/05/2017 |
3,090.23
|
135,700 | 3,085.93 | 3,098.91 | 3,085.93 | 0 | 0 | 0 |
| 12/05/2017 |
3,083.51
|
159,700 | 3,054.11 | 3,090.49 | 3,051.87 | 0 | 0 | 0 |
| 11/05/2017 |
3,061.50
|
191,300 | 3,036.79 | 3,063.56 | 3,016.53 | 0 | 0 | 0 |
| 10/05/2017 |
3,052.78
|
160,800 | 3,078.17 | 3,090.82 | 3,051.59 | 0 | 0 | 0 |
| 09/05/2017 |
3,080.53
|
135,100 | 3,064.85 | 3,084.21 | 3,056.56 | 0 | 0 | 0 |
| 08/05/2017 |
3,078.61
|
180,500 | 3,090.06 | 3,093.45 | 3,067.69 | 0 | 0 | 0 |
| 05/05/2017 |
3,103.04
|
176,200 | 3,114.77 | 3,117.61 | 3,092.09 | 0 | 0 | 0 |
| 04/05/2017 |
3,127.37
|
178,000 | 3,127.11 | 3,143.82 | 3,111.39 | 0 | 0 | 0 |
| 03/05/2017 |
3,135.35
|
163,800 | 3,138.31 | 3,148.29 | 3,123.75 | 0 | 0 | 0 |
| 02/05/2017 |
3,143.71
|
154,200 | 3,147.23 | 3,154.78 | 3,136.54 | 0 | 0 | 0 |
| 28/04/2017 |
3,154.66
|
162,900 | 3,144.02 | 3,154.73 | 3,136.58 | 0 | 0 | 0 |
| 27/04/2017 |
3,152.19
|
211,800 | 3,131.35 | 3,155 | 3,097.33 | 0 | 0 | 0 |
| 26/04/2017 |
3,140.85
|
169,900 | 3,132.92 | 3,152.95 | 3,131.42 | 0 | 0 | 0 |
| 25/04/2017 |
3,134.57
|
153,400 | 3,123.89 | 3,145.27 | 3,117.45 | 0 | 0 | 0 |
| 24/04/2017 |
3,129.53
|
186,300 | 3,164.25 | 3,164.25 | 3,111.22 | 0 | 0 | 0 |
| 21/04/2017 |
3,173.15
|
164,800 | 3,170.29 | 3,180.79 | 3,158.63 | 0 | 0 | 0 |
| 20/04/2017 |
3,172.10
|
190,900 | 3,165.67 | 3,178.18 | 3,148.18 | 0 | 0 | 0 |
| 19/04/2017 |
3,170.69
|
213,200 | 3,184.67 | 3,189.44 | 3,147.07 | 0 | 0 | 0 |
| 18/04/2017 |
3,196.71
|
188,700 | 3,215.40 | 3,225.05 | 3,196.49 | 0 | 0 | 0 |
| 17/04/2017 |
3,222.17
|
212,700 | 3,229.95 | 3,229.95 | 3,199.91 | 0 | 0 | 0 |
| 14/04/2017 |
3,244.48
|
208,100 | 3,276.14 | 3,276.71 | 3,238.90 | 0 | 0 | 0 |
| 13/04/2017 |
3,275.96
|
207,300 | 3,265.22 | 3,281.14 | 3,261.49 | 0 | 0 | 0 |
| 12/04/2017 |
3,273.83
|
269,400 | 3,283.84 | 3,284.93 | 3,262.28 | 0 | 0 | 0 |
| 11/04/2017 |
3,288.97
|
281,300 | 3,266.22 | 3,290.39 | 3,244.41 | 0 | 0 | 0 |
| 10/04/2017 |
3,269.39
|
232,700 | 3,285.46 | 3,285.46 | 3,265.01 | 0 | 0 | 0 |
| 07/04/2017 |
3,286.62
|
236,100 | 3,280.62 | 3,295.19 | 3,275.05 | 0 | 0 | 0 |
| 06/04/2017 |
3,281
|
245,300 | 3,272.19 | 3,286.67 | 3,265.76 | 0 | 0 | 0 |
| 05/04/2017 |
3,270.30
|
248,300 | 3,235.66 | 3,270.65 | 3,233.24 | 0 | 0 | 0 |
| 31/03/2017 |
3,222.51
|
196,400 | 3,206.25 | 3,226.25 | 3,205.54 | 0 | 0 | 0 |
| 30/03/2017 |
3,210.24
|
247,100 | 3,235.14 | 3,240.02 | 3,195.85 | 0 | 0 | 0 |
| 29/03/2017 |
3,241.31
|
216,100 | 3,252.86 | 3,262.10 | 3,233.28 | 0 | 0 | 0 |
| 28/03/2017 |
3,252.95
|
161,700 | 3,265.63 | 3,265.63 | 3,246.09 | 0 | 0 | 0 |
| 27/03/2017 |
3,266.96
|
201,900 | 3,268.92 | 3,283.24 | 3,262.12 | 0 | 0 | 0 |
| 24/03/2017 |
3,269.45
|
219,800 | 3,247.35 | 3,275.21 | 3,241.12 | 0 | 0 | 0 |
| 23/03/2017 |
3,248.55
|
193,000 | 3,245.81 | 3,262.09 | 3,221.93 | 0 | 0 | 0 |
| 22/03/2017 |
3,245.22
|
189,700 | 3,246.22 | 3,255.78 | 3,229.13 | 0 | 0 | 0 |
| 21/03/2017 |
3,261.61
|
162,700 | 3,250.25 | 3,262.22 | 3,246.70 | 0 | 0 | 0 |
| 20/03/2017 |
3,250.81
|
170,500 | 3,241.11 | 3,251.13 | 3,228.12 | 0 | 0 | 0 |
| 17/03/2017 |
3,237.45
|
200,600 | 3,271.87 | 3,274.19 | 3,232.28 | 0 | 0 | 0 |
| 16/03/2017 |
3,268.94
|
189,400 | 3,247.16 | 3,269.77 | 3,247.16 | 0 | 0 | 0 |
| 15/03/2017 |
3,241.76
|
144,100 | 3,235.40 | 3,243.71 | 3,227.74 | 0 | 0 | 0 |
| 14/03/2017 |
3,239.33
|
146,900 | 3,235.25 | 3,246.33 | 3,231.52 | 0 | 0 | 0 |
| 13/03/2017 |
3,237.02
|
163,700 | 3,209.45 | 3,237.12 | 3,193.16 | 0 | 0 | 0 |
| 10/03/2017 |
3,212.76
|
136,700 | 3,213.73 | 3,222.32 | 3,208.45 | 0 | 0 | 0 |
| 09/03/2017 |
3,216.75
|
167,400 | 3,233.70 | 3,233.88 | 3,205.28 | 0 | 0 | 0 |
| 08/03/2017 |
3,240.67
|
160,700 | 3,240.53 | 3,245.30 | 3,230.61 | 0 | 0 | 0 |
| 07/03/2017 |
3,242.41
|
164,100 | 3,233.09 | 3,242.66 | 3,226.82 | 0 | 0 | 0 |
| 06/03/2017 |
3,233.87
|
156,100 | 3,217.33 | 3,234.66 | 3,215.07 | 0 | 0 | 0 |
| 03/03/2017 |
3,218.31
|
157,100 | 3,219.20 | 3,221.16 | 3,206.61 | 0 | 0 | 0 |
| 02/03/2017 |
3,230.03
|
181,200 | 3,250.52 | 3,256.81 | 3,228.67 | 0 | 0 | 0 |
| 01/03/2017 |
3,246.93
|
190,700 | 3,240.07 | 3,259.98 | 3,237.87 | 0 | 0 | 0 |
| 28/02/2017 |
3,241.73
|
151,200 | 3,225.97 | 3,242.68 | 3,225.97 | 0 | 0 | 0 |
| 27/02/2017 |
3,228.66
|
182,600 | 3,249.20 | 3,251.65 | 3,224.09 | 0 | 0 | 0 |
| 24/02/2017 |
3,253.43
|
186,400 | 3,246.86 | 3,253.96 | 3,233.53 | 0 | 0 | 0 |
| 23/02/2017 |
3,251.38
|
209,200 | 3,258.83 | 3,264.08 | 3,236.35 | 0 | 0 | 0 |
| 22/02/2017 |
3,261.22
|
207,500 | 3,252.69 | 3,261.38 | 3,243.84 | 0 | 0 | 0 |
| 21/02/2017 |
3,253.33
|
211,700 | 3,242.22 | 3,254.34 | 3,239.88 | 0 | 0 | 0 |
| 20/02/2017 |
3,239.96
|
232,200 | 3,198.96 | 3,241.46 | 3,198.96 | 0 | 0 | 0 |
| 17/02/2017 |
3,202.08
|
226,200 | 3,227.71 | 3,238.40 | 3,199.43 | 0 | 0 | 0 |
| 16/02/2017 |
3,229.62
|
217,000 | 3,210.36 | 3,230.27 | 3,207.78 | 0 | 0 | 0 |
| 15/02/2017 |
3,212.99
|
241,500 | 3,215.46 | 3,236 | 3,206.56 | 0 | 0 | 0 |
| 14/02/2017 |
3,217.93
|
188,800 | 3,216.14 | 3,219.41 | 3,205.28 | 0 | 0 | 0 |
| 13/02/2017 |
3,216.84
|
220,200 | 3,199 | 3,219.41 | 3,199 | 0 | 0 | 0 |
| 10/02/2017 |
3,196.70
|
239,300 | 3,183.01 | 3,205.05 | 3,182.80 | 0 | 0 | 0 |
| 09/02/2017 |
3,183.18
|
191,600 | 3,164.69 | 3,186.84 | 3,162.57 | 0 | 0 | 0 |
| 08/02/2017 |
3,166.98
|
144,900 | 3,148.09 | 3,167.45 | 3,132.03 | 0 | 0 | 0 |
| 07/02/2017 |
3,153.09
|
128,300 | 3,154.41 | 3,159.54 | 3,140.04 | 0 | 0 | 0 |
| 06/02/2017 |
3,156.98
|
127,200 | 3,143.09 | 3,158.84 | 3,135.39 | 0 | 0 | 0 |
| 03/02/2017 |
3,140.17
|
92,200 | 3,160.08 | 3,162.68 | 3,136.01 | 0 | 0 | 0 |
| 26/01/2017 |
3,159.17
|
113,900 | 3,149.22 | 3,163.10 | 3,148.91 | 0 | 0 | 0 |
| 25/01/2017 |
3,149.55
|
112,100 | 3,137.65 | 3,151.47 | 3,133.19 | 0 | 0 | 0 |
| 24/01/2017 |
3,142.55
|
126,000 | 3,134.59 | 3,149.53 | 3,131.22 | 0 | 0 | 0 |
| 23/01/2017 |
3,136.77
|
132,700 | 3,125.42 | 3,145.84 | 3,125.42 | 0 | 0 | 0 |
| 20/01/2017 |
3,123.14
|
122,400 | 3,095.82 | 3,125.66 | 3,095.22 | 0 | 0 | 0 |
| 19/01/2017 |
3,101.30
|
123,900 | 3,104.97 | 3,115.78 | 3,094.01 | 0 | 0 | 0 |
| 18/01/2017 |
3,113.01
|
131,800 | 3,104.77 | 3,123.72 | 3,098.59 | 0 | 0 | 0 |
| 17/01/2017 |
3,108.77
|
136,200 | 3,087.03 | 3,108.91 | 3,072.34 | 0 | 0 | 0 |
| 16/01/2017 |
3,103.43
|
257,900 | 3,104.49 | 3,105.14 | 3,044.29 | 0 | 0 | 0 |
| 13/01/2017 |
3,112.76
|
156,300 | 3,116.08 | 3,130.51 | 3,102.16 | 0 | 0 | 0 |
| 12/01/2017 |
3,119.29
|
148,900 | 3,133.60 | 3,144.97 | 3,115.98 | 0 | 0 | 0 |
| 11/01/2017 |
3,136.75
|
178,400 | 3,156.69 | 3,167.03 | 3,136.27 | 0 | 0 | 0 |
| 10/01/2017 |
3,161.67
|
179,800 | 3,167.57 | 3,174.58 | 3,157.33 | 0 | 0 | 0 |
| 09/01/2017 |
3,171.24
|
171,700 | 3,148.53 | 3,173.14 | 3,147.74 | 0 | 0 | 0 |
| 06/01/2017 |
3,154.32
|
183,700 | 3,163.78 | 3,172.03 | 3,153.02 | 0 | 0 | 0 |
| 05/01/2017 |
3,165.41
|
174,700 | 3,157.91 | 3,168.50 | 3,154.28 | 0 | 0 | 0 |
| 04/01/2017 |
3,158.79
|
167,900 | 3,133.79 | 3,160.10 | 3,130.11 | 0 | 0 | 0 |
| 03/01/2017 |
3,135.92
|
141,600 | 3,105.31 | 3,136.46 | 3,105.31 | 0 | 0 | 0 |
| 30/12/2016 |
3,103.64
|
133,300 | 3,097.34 | 3,108.84 | 3,089.99 | 0 | 0 | 0 |
| 29/12/2016 |
3,096.10
|
132,600 | 3,095.84 | 3,111.80 | 3,087.34 | 0 | 0 | 0 |
| 28/12/2016 |
3,102.24
|
135,700 | 3,113.77 | 3,118.78 | 3,094.55 | 0 | 0 | 0 |
| 27/12/2016 |
3,114.66
|
141,500 | 3,117.39 | 3,127.88 | 3,113.75 | 0 | 0 | 0 |
| 26/12/2016 |
3,122.57
|
0 | 3,095.58 | 3,122.88 | 3,068.42 | 0 | 0 | 0 |
| 23/12/2016 |
3,110.15
|
166,200 | 3,134.93 | 3,138.40 | 3,103.75 | 0 | 0 | 0 |
| 22/12/2016 |
3,139.56
|
167,800 | 3,132.16 | 3,143.17 | 3,126.89 | 0 | 0 | 0 |
| 21/12/2016 |
3,137.43
|
186,700 | 3,107.24 | 3,140.25 | 3,107.24 | 0 | 0 | 0 |
| 20/12/2016 |
3,102.88
|
157,400 | 3,115.90 | 3,117.01 | 3,084.80 | 0 | 0 | 0 |
| 19/12/2016 |
3,118.08
|
154,200 | 3,120.70 | 3,125.28 | 3,110.08 | 0 | 0 | 0 |
| 16/12/2016 |
3,122.98
|
165,000 | 3,111.51 | 3,128.87 | 3,106.35 | 0 | 0 | 0 |
| 15/12/2016 |
3,117.68
|
190,000 | 3,125.76 | 3,138.78 | 3,100.91 | 0 | 0 | 0 |
| 14/12/2016 |
3,140.53
|
201,400 | 3,149.38 | 3,170.02 | 3,136.35 | 0 | 0 | 0 |