Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-28) |
-7 | -5.38% | 177,800 | -19,400 | -2.5 |
120.50
130
123
|
2 tháng
(2024-09-26) |
-12 | -8.89% | 435,800 | -37,400 | -4.8 |
120.50
136.20
123
|
3 tháng
(2024-08-27) |
-19.90 | -13.93% | 649,700 | -48,500 | -6.4 |
120.50
143.30
123
|
6 tháng
(2024-05-29) |
-4.32 | -3.40% | 2,462,700 | -5,600 | -0.0 |
120.50
149.15
123
|
12 tháng
(2023-12-01) |
18.82 | 18.06% | 5,679,600 | 58,927 | 8.1 |
101.29
149.15
123
|
24 tháng
(2022-12-06) |
47.64 | 63.21% | 13,131,900 | -137,681 | -12.1 |
70.60
149.15
123
|
36 tháng
(2021-12-13) |
5.18 | 4.40% | 20,130,600 | -449,288 | -44.0 |
60.80
149.15
123
|
60 tháng
(2019-12-23) |
78.98 | 179.42% | 29,065,330 | -269,798 | -6.5 |
38.07
161.02
123
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/02/2018 |
80.56
|
8,910 | 81.40 | 81.40 | 79.73 | 0 | 0 | 0 |
01/02/2018 |
81.40
|
22,420 | 81.95 | 81.95 | 80.01 | 0 | 0 | 0 |
31/01/2018 |
81.95
|
32,630 | 82.79 | 83.34 | 81.40 | 10 | 0 | 0.0 |
30/01/2018 |
82.79
|
10,360 | 83.06 | 83.06 | 80.62 | 0 | 0 | 0 |
29/01/2018 |
83.06
|
22,700 | 83.01 | 85.23 | 82.95 | 410 | 0 | 0.1 |
26/01/2018 |
83.01
|
59,660 | 82.62 | 85.29 | 82.67 | 870 | 0 | 0.1 |
25/01/2018 |
82.62
|
41,680 | 77.23 | 82.62 | 82.51 | 0 | 0 | 0 |
22/01/2018 |
77.23
|
28,950 | 77.84 | 77.84 | 76.73 | 280 | 0 | 0.0 |
19/01/2018 |
77.84
|
54,210 | 76.67 | 78.90 | 76.12 | 0 | 0 | 0 |
18/01/2018 |
76.67
|
11,990 | 76.12 | 77.51 | 75.01 | 0 | 0 | 0 |
17/01/2018 |
76.12
|
28,490 | 77.17 | 77.17 | 75.01 | 130 | 170 | -0.0 |
16/01/2018 |
77.17
|
13,380 | 77.23 | 77.51 | 76.73 | 0 | 0 | 0 |
15/01/2018 |
77.23
|
24,320 | 74.56 | 77.23 | 75.01 | 0 | 0 | 0 |
12/01/2018 |
74.56
|
8,990 | 73.90 | 75.51 | 74.45 | 0 | 0 | 0 |
11/01/2018 |
73.90
|
49,180 | 73.90 | 74.17 | 73.34 | 1,080 | 0 | 0.1 |
10/01/2018 |
73.90
|
11,200 | 73.90 | 74.45 | 73.34 | 0 | 3,100 | -0.4 |
09/01/2018 |
73.90
|
17,890 | 73.90 | 74.56 | 72.23 | 0 | 0 | 0 |
08/01/2018 |
73.90
|
860 | 72.34 | 74.40 | 72.51 | 0 | 0 | 0 |
05/01/2018 |
72.34
|
8,280 | 73.56 | 74.45 | 72.34 | 0 | 0 | 0 |
04/01/2018 |
73.56
|
37,970 | 74.40 | 74.95 | 72.17 | 0 | 0 | 0 |
03/01/2018 |
74.40
|
10,270 | 74.45 | 74.45 | 72.78 | 0 | 6,890 | -0.9 |
02/01/2018 |
74.45
|
20,670 | 73.90 | 75.01 | 74.45 | 0 | 0 | 0 |
29/12/2017 |
73.90
|
6,250 | 73.90 | 73.90 | 72.45 | 200 | 0 | 0.0 |
28/12/2017 |
73.90
|
10,320 | 73.90 | 74.95 | 72.84 | 150 | 0 | 0.0 |
27/12/2017 |
73.90
|
3,460 | 73.62 | 75.01 | 73.34 | 0 | 0 | 0 |
26/12/2017 |
73.62
|
13,290 | 73.34 | 75.01 | 72.28 | 0 | 0 | 0 |
25/12/2017 |
73.34
|
7,170 | 76.40 | 76.40 | 73.34 | 0 | 0 | 0 |
22/12/2017 |
76.40
|
1,720 | 76.51 | 76.51 | 75.01 | 0 | 0 | 0 |
21/12/2017 |
76.51
|
480 | 75.56 | 76.67 | 75.01 | 0 | 0 | 0 |
20/12/2017 |
75.56
|
4,090 | 77.67 | 77.67 | 75.56 | 0 | 0 | 0 |
19/12/2017 |
77.67
|
1,820 | 77.67 | 77.73 | 76.51 | 0 | 0 | 0 |
18/12/2017 |
77.67
|
1,970 | 77.29 | 78.29 | 76.17 | 0 | 0 | 0 |
15/12/2017 |
77.29
|
3,060 | 77.51 | 77.51 | 75.56 | 60 | 0 | 0.0 |
14/12/2017 |
77.51
|
10,220 | 77.73 | 77.73 | 75.56 | 0 | 0 | 0 |
13/12/2017 |
77.73
|
460 | 76.40 | 77.79 | 77.23 | 0 | 0 | 0 |
12/12/2017 |
76.40
|
6,000 | 76.67 | 76.67 | 75.56 | 0 | 0 | 0 |
11/12/2017 |
76.67
|
15,380 | 77.06 | 77.73 | 75.01 | 0 | 7,960 | -1.1 |
08/12/2017 |
77.06
|
7,310 | 76.67 | 77.23 | 76.40 | 0 | 0 | 0 |
07/12/2017 |
76.67
|
1,950 | 76.67 | 77.23 | 75.56 | 0 | 20 | -0.0 |
06/12/2017 |
76.67
|
1,250 | 75.56 | 76.67 | 75.56 | 0 | 0 | 0 |
05/12/2017 |
75.56
|
12,830 | 75.45 | 77.62 | 75.56 | 0 | 0 | 0 |
04/12/2017 |
75.45
|
27,570 | 77.79 | 77.79 | 75.45 | 220 | 19,180 | -2.6 |
01/12/2017 |
77.79
|
7,890 | 78.23 | 78.29 | 77.06 | 60 | 0 | 0.0 |
30/11/2017 |
78.23
|
9,530 | 77.79 | 78.29 | 77.23 | 10 | 0 | 0.0 |
29/11/2017 |
77.79
|
13,170 | 78.23 | 78.29 | 77.23 | 100 | 0 | 0.0 |
28/11/2017 |
78.23
|
1,800 | 78.34 | 78.34 | 77.73 | 570 | 0 | 0.1 |
27/11/2017 |
78.34
|
8,630 | 77.79 | 78.90 | 76.95 | 100 | 0 | 0.0 |
24/11/2017 |
77.79
|
20,730 | 79.45 | 79.45 | 77.45 | 0 | 0 | 0 |
23/11/2017 |
79.45
|
8,900 | 79.45 | 80.01 | 78.06 | 10 | 0 | 0.0 |
22/11/2017 |
79.45
|
17,560 | 77.79 | 80.01 | 77.23 | 0 | 0 | 0 |
21/11/2017 |
77.79
|
8,310 | 77.51 | 77.79 | 77.01 | 10 | 100 | -0.0 |
20/11/2017 |
77.51
|
2,920 | 77.51 | 77.62 | 76.67 | 0 | 0 | 0 |
17/11/2017 |
77.51
|
9,800 | 77.40 | 77.73 | 76.45 | 0 | 0 | 0 |
16/11/2017 |
77.40
|
6,590 | 76.90 | 78.01 | 76.67 | 0 | 100 | -0.0 |
15/11/2017 |
76.90
|
24,510 | 76.67 | 78.67 | 75.67 | 0 | 0 | 0 |
14/11/2017 |
76.67
|
17,180 | 78.34 | 78.34 | 76.17 | 420 | 0 | 0.1 |
13/11/2017 |
78.34
|
17,280 | 77.51 | 78.34 | 76.40 | 0 | 0 | 0 |
10/11/2017 |
77.51
|
9,400 | 77.51 | 77.90 | 76.67 | 0 | 400 | -0.1 |
09/11/2017 |
77.51
|
13,670 | 77.23 | 78.23 | 76.12 | 200 | 2,000 | -0.2 |
08/11/2017 |
77.23
|
6,510 | 78.34 | 78.34 | 76.67 | 0 | 1,500 | -0.2 |
07/11/2017 |
78.34
|
3,170 | 78.34 | 79.34 | 76.67 | 0 | 0 | 0 |
06/11/2017 |
78.34
|
16,530 | 75.56 | 80.29 | 76.12 | 2,550 | 0 | 0.4 |
03/11/2017 |
75.56
|
11,220 | 76.12 | 76.67 | 75.56 | 0 | 0 | 0 |
02/11/2017 |
76.12
|
17,700 | 75.56 | 76.62 | 75.06 | 500 | 0 | 0.1 |
01/11/2017 |
75.56
|
26,750 | 75.06 | 75.56 | 74.45 | 300 | 0 | 0.0 |
31/10/2017 |
75.06
|
10,260 | 75.56 | 76.62 | 75.01 | 150 | 0 | 0.0 |
30/10/2017 |
75.56
|
25,680 | 75.06 | 76.67 | 75.06 | 0 | 0 | 0 |
27/10/2017 |
75.06
|
8,780 | 76.67 | 77.79 | 75.06 | 70 | 0 | 0.0 |
26/10/2017 |
76.67
|
47,130 | 75.28 | 78.34 | 75.34 | 1,520 | 0 | 0.2 |
25/10/2017 |
75.28
|
9,720 | 74.51 | 75.78 | 74.51 | 0 | 0 | 0 |
24/10/2017 |
74.51
|
41,500 | 74.45 | 76.67 | 74.45 | 0 | 0 | 0 |
23/10/2017 |
74.45
|
53,360 | 70.56 | 75.01 | 70.01 | 0 | 500 | -0.1 |
20/10/2017 |
70.56
|
11,690 | 69.67 | 70.90 | 67.78 | 0 | 0 | 0 |
19/10/2017 |
69.67
|
9,250 | 69.45 | 69.95 | 68.90 | 0 | 0 | 0 |
18/10/2017 |
69.45
|
32,800 | 68.28 | 71.12 | 67.78 | 0 | 500 | -0.1 |
17/10/2017 |
68.28
|
8,980 | 68.01 | 68.34 | 67.23 | 0 | 0 | 0 |
16/10/2017 |
68.01
|
2,120 | 68.73 | 70.01 | 68.01 | 0 | 0 | 0 |
13/10/2017 |
68.73
|
920 | 67.23 | 69.17 | 67.23 | 0 | 0 | 0 |
12/10/2017 |
67.23
|
7,270 | 69.17 | 69.17 | 66.84 | 460 | 0 | 0.1 |
11/10/2017 |
69.17
|
2,210 | 69.45 | 69.45 | 65.56 | 0 | 0 | 0 |
10/10/2017 |
69.45
|
950 | 70.01 | 70.01 | 68.34 | 0 | 0 | 0 |
09/10/2017 |
70.01
|
3,750 | 67.78 | 72.51 | 68.17 | 0 | 250 | -0.0 |
06/10/2017 |
67.78
|
2,090 | 68.62 | 68.73 | 67.78 | 0 | 0 | 0 |
05/10/2017 |
68.62
|
2,090 | 68.56 | 68.84 | 68.62 | 0 | 0 | 0 |
04/10/2017 |
68.56
|
4,170 | 68.34 | 68.62 | 67.78 | 0 | 0 | 0 |
03/10/2017 |
68.34
|
3,010 | 68.84 | 68.90 | 67.78 | 0 | 0 | 0 |
02/10/2017 |
68.84
|
8,980 | 68.40 | 69.45 | 68.23 | 0 | 0 | 0 |
29/09/2017 |
68.40
|
6,630 | 67.78 | 70.01 | 68.40 | 0 | 0 | 0 |
28/09/2017 |
67.78
|
14,100 | 68.06 | 68.34 | 67.78 | 8,820 | 0 | 1.1 |
27/09/2017 |
68.06
|
560 | 67.78 | 68.90 | 67.84 | 0 | 0 | 0 |
26/09/2017 |
67.78
|
12,210 | 69.40 | 69.84 | 67.78 | 0 | 0 | 0 |
25/09/2017 |
69.40
|
9,280 | 68.90 | 69.73 | 68.34 | 0 | 20 | -0.0 |
22/09/2017 |
68.90
|
8,500 | 70.01 | 70.01 | 67.95 | 0 | 0 | 0 |
21/09/2017 |
70.01
|
7,040 | 70.51 | 71.12 | 69.45 | 750 | 0 | 0.1 |
20/09/2017 |
70.51
|
10,660 | 69.45 | 71.12 | 69.45 | 70 | 1,000 | -0.1 |
19/09/2017 |
69.45
|
46,840 | 65.84 | 69.45 | 65.51 | 3,900 | 1,570 | 0.3 |
18/09/2017 |
65.84
|
3,650 | 66.12 | 66.67 | 65.34 | 0 | 0 | 0 |
15/09/2017 |
66.12
|
9,050 | 65.01 | 66.40 | 65.01 | 0 | 0 | 0 |
14/09/2017 |
65.01
|
5,450 | 66.62 | 66.62 | 65.01 | 0 | 0 | 0 |
13/09/2017 |
66.62
|
7,690 | 65.56 | 66.62 | 64.51 | 130 | 100 | 0.0 |