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) |
-1.50 | -2.59% | 15,646,800 | -560,784 | -32.1 |
55.30
58
56.50
|
2 tháng
(2024-07-22) |
0.80 | 1.44% | 33,494,900 | -1,406,167 | -76.8 |
52
58
56.50
|
3 tháng
(2024-06-21) |
-2.98 | -5.02% | 51,173,400 | -4,235,013 | -240.3 |
52
59.48
56.50
|
6 tháng
(2024-03-25) |
1.37 | 2.48% | 124,881,400 | -2,717,315 | -134.0 |
50.78
65.67
56.50
|
12 tháng
(2023-09-25) |
-15.27 | -21.28% | 223,102,000 | -19,458,662 | -1,132.2 |
50.78
71.77
56.50
|
24 tháng
(2022-09-30) |
-28.35 | -33.42% | 267,735,900 | -24,876,722 | -1,944.8 |
50.78
91.76
56.50
|
36 tháng
(2021-10-05) |
-15.53 | -21.56% | 304,924,800 | -24,650,682 | -1,800.1 |
50.78
91.76
56.50
|
60 tháng
(2019-10-16) |
-54.22 | -48.97% | 365,551,310 | -28,652,448 | -2,488.2 |
50.78
112.89
56.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/11/2017 |
133.24
|
55,290 | 129.14 | 133.57 | 127.47 | 21,620 | 10,370 | 3.5 |
23/11/2017 |
129.14
|
34,940 | 128.89 | 129.56 | 125.80 | 4,240 | 8,790 | -1.4 |
22/11/2017 |
128.89
|
113,570 | 122.45 | 129.14 | 122.45 | 24,050 | 42,630 | -5.8 |
21/11/2017 |
122.45
|
116,870 | 117.27 | 124.96 | 117.23 | 40,500 | 34,690 | 1.8 |
20/11/2017 |
117.27
|
46,050 | 117.02 | 117.36 | 115.06 | 8,850 | 0 | 2.5 |
17/11/2017 |
117.02
|
81,030 | 117.02 | 118.65 | 115.06 | 51,970 | 12,520 | 11.0 |
16/11/2017 |
117.02
|
55,060 | 113.22 | 117.02 | 112.01 | 309,310 | 319,570 | -2.8 |
15/11/2017 |
113.22
|
44,210 | 114.60 | 116.39 | 112.72 | 95,530 | 107,180 | -3.2 |
14/11/2017 |
114.60
|
18,400 | 115.43 | 117.02 | 114.60 | 4,420 | 8,410 | -1.1 |
13/11/2017 |
115.43
|
37,370 | 115.56 | 118.19 | 115.35 | 9,540 | 59,260 | -13.9 |
10/11/2017 |
115.56
|
16,650 | 116.23 | 116.23 | 114.47 | 660 | 7,230 | -1.8 |
09/11/2017 |
116.23
|
4,680 | 117.65 | 118.23 | 116.06 | 470 | 170 | 0.1 |
08/11/2017 |
117.65
|
79,920 | 119.15 | 124.92 | 116.06 | 2,330 | 68,220 | -18.8 |
07/11/2017 |
119.15
|
50,470 | 121.20 | 121.20 | 119.15 | 41,560 | 44,750 | -0.9 |
06/11/2017 |
121.20
|
7,770 | 121.20 | 122.04 | 120.36 | 2,290 | 7,180 | -1.4 |
03/11/2017 |
121.20
|
12,150 | 120.78 | 121.20 | 117.48 | 4,560 | 470 | 1.2 |
02/11/2017 |
120.78
|
43,940 | 119.90 | 120.78 | 118.69 | 11,220 | 3,500 | 2.2 |
01/11/2017 |
119.90
|
18,930 | 119.36 | 119.95 | 117.31 | 10,640 | 3,350 | 2.1 |
31/10/2017 |
119.36
|
3,060 | 119.95 | 119.95 | 118.32 | 1,530 | 340 | 0.3 |
30/10/2017 |
119.95
|
110,150 | 117.23 | 119.95 | 115.77 | 94,250 | 46,720 | 13.4 |
27/10/2017 |
117.23
|
26,460 | 117.86 | 117.86 | 113.72 | 500 | 19,790 | -5.4 |
26/10/2017 |
117.86
|
45,560 | 116.77 | 117.86 | 114.93 | 21,820 | 27,760 | -1.7 |
25/10/2017 |
116.77
|
5,720 | 117.23 | 117.23 | 114.51 | 100 | 2,710 | -0.7 |
24/10/2017 |
117.23
|
54,670 | 117.02 | 117.82 | 112.88 | 230 | 41,280 | -11.5 |
23/10/2017 |
117.02
|
36,380 | 112.84 | 117.02 | 112.88 | 4,290 | 3,280 | 0.3 |
20/10/2017 |
112.84
|
27,530 | 116.19 | 118.69 | 112.84 | 5,500 | 17,840 | -3.4 |
19/10/2017 |
116.19
|
38,990 | 117.65 | 119.11 | 116.19 | 5,100 | 23,830 | -5.3 |
18/10/2017 |
117.65
|
177,700 | 116.60 | 117.86 | 115.77 | 51,330 | 130,970 | -22.3 |
17/10/2017 |
116.60
|
40,630 | 113.68 | 116.60 | 112.09 | 15,180 | 28,130 | -3.6 |
16/10/2017 |
113.68
|
47,420 | 113.68 | 113.97 | 112.42 | 40,300 | 36,360 | 1.1 |
13/10/2017 |
113.68
|
57,150 | 111.17 | 113.68 | 109.12 | 29,940 | 31,540 | -0.4 |
12/10/2017 |
111.17
|
19,470 | 109.41 | 111.30 | 109.12 | 1,770 | 14,090 | -3.3 |
11/10/2017 |
109.41
|
15,300 | 108.70 | 109.46 | 108.58 | 620 | 31,150 | -7.9 |
10/10/2017 |
108.70
|
20,900 | 108.70 | 109.41 | 108.41 | 180 | 12,100 | -3.1 |
09/10/2017 |
108.70
|
12,300 | 108.70 | 109.83 | 106.78 | 140 | 6,960 | -1.8 |
06/10/2017 |
108.70
|
1,920 | 108.66 | 109.46 | 106.66 | 0 | 400 | -0.1 |
05/10/2017 |
108.66
|
2,220 | 108.83 | 110.67 | 106.57 | 0 | 470 | -0.1 |
04/10/2017 |
108.83
|
3,250 | 107.33 | 108.83 | 106.66 | 80 | 1,070 | -0.3 |
03/10/2017 |
107.33
|
7,330 | 107.83 | 109.50 | 107.03 | 980 | 1,150 | -0.0 |
02/10/2017 |
107.83
|
3,580 | 108.66 | 109.87 | 106.99 | 60 | 490 | -0.1 |
29/09/2017 |
108.66
|
13,640 | 111.21 | 113.89 | 108.66 | 1,140 | 8,870 | -2.0 |
28/09/2017 |
111.21
|
16,960 | 106.57 | 112.84 | 105.15 | 50 | 520 | -0.1 |
27/09/2017 |
106.57
|
15,050 | 107.83 | 107.83 | 105.74 | 2,120 | 5,600 | -0.9 |
26/09/2017 |
107.83
|
5,600 | 109.29 | 109.29 | 107.45 | 2,040 | 140 | 0.5 |
25/09/2017 |
109.29
|
14,620 | 111.25 | 111.25 | 104.48 | 80 | 1,340 | -0.3 |
22/09/2017 |
111.25
|
5,950 | 110.75 | 113.22 | 110.75 | 1,130 | 650 | 0.1 |
21/09/2017 |
110.75
|
52,660 | 114.10 | 114.10 | 110.75 | 41,770 | 45,550 | -1.0 |
20/09/2017 |
114.10
|
12,860 | 114.93 | 115.77 | 113.64 | 5,040 | 5,640 | -0.2 |
19/09/2017 |
114.93
|
20,580 | 115.56 | 116.19 | 113.68 | 7,580 | 15,450 | -2.2 |
18/09/2017 |
115.56
|
19,100 | 113.68 | 116.98 | 112.01 | 2,210 | 14,330 | -3.3 |
15/09/2017 |
113.68
|
24,350 | 113.89 | 113.89 | 111.59 | 5,540 | 15,180 | -2.6 |
14/09/2017 |
113.89
|
36,910 | 115.89 | 116.60 | 113.47 | 14,390 | 17,820 | -0.9 |
13/09/2017 |
115.89
|
27,310 | 117.44 | 119.07 | 115.89 | 8,200 | 12,430 | -1.2 |
12/09/2017 |
117.44
|
28,500 | 119.11 | 120.78 | 117.02 | 14,340 | 4,730 | 2.7 |
11/09/2017 |
119.11
|
29,280 | 117.73 | 120.78 | 117.73 | 9,720 | 1,180 | 2.4 |
08/09/2017 |
117.73
|
48,020 | 113.34 | 117.73 | 114.10 | 22,500 | 1,830 | 5.8 |
07/09/2017 |
113.34
|
107,880 | 109.92 | 113.34 | 108.33 | 91,530 | 76,700 | 4.0 |
06/09/2017 |
109.92
|
22,460 | 106.57 | 109.92 | 106.99 | 14,880 | 2,060 | 3.4 |
05/09/2017 |
106.57
|
42,560 | 106.36 | 109.92 | 106.36 | 24,290 | 16,710 | 2.0 |
01/09/2017 |
106.36
|
18,680 | 104.90 | 106.36 | 104.90 | 11,460 | 2,470 | 2.3 |
31/08/2017 |
104.90
|
49,740 | 104.48 | 106.70 | 103.27 | 17,320 | 22,310 | -1.2 |
30/08/2017 |
104.48
|
10,860 | 104.07 | 104.48 | 103.31 | 7,470 | 1,400 | 1.5 |
29/08/2017 |
104.07
|
16,570 | 105.53 | 105.53 | 103.15 | 4,580 | 4,800 | -0.1 |
28/08/2017 |
105.53
|
23,900 | 105.74 | 105.74 | 102.39 | 2,720 | 400 | 0.6 |
25/08/2017 |
105.74
|
10,060 | 106.45 | 106.45 | 102.85 | 4,950 | 500 | 1.1 |
24/08/2017 |
106.45
|
67,660 | 106.45 | 106.57 | 102.81 | 69,210 | 7,570 | 15.7 |
23/08/2017 |
106.45
|
46,130 | 102.90 | 106.53 | 100.72 | 18,280 | 6,000 | 3.1 |
22/08/2017 |
102.90
|
40,100 | 107.41 | 108.20 | 101.35 | 9,580 | 0 | 2.4 |
21/08/2017 |
107.41
|
59,480 | 105.74 | 107.41 | 102.39 | 60,000 | 60,450 | -0.1 |
18/08/2017 |
105.74
|
48,040 | 105.74 | 106.57 | 102.81 | 5,600 | 0 | 1.4 |
17/08/2017 |
105.74
|
85,640 | 104.02 | 109.92 | 104.40 | 990 | 3,040 | -0.5 |
16/08/2017 |
104.02
|
39,460 | 101.52 | 104.07 | 100.35 | 400 | 3,250 | -0.7 |
15/08/2017 |
101.52
|
80,350 | 101.98 | 102.77 | 99.05 | 260 | 37,650 | -9.0 |
14/08/2017 |
101.98
|
25,970 | 103.65 | 104.44 | 101.98 | 7,630 | 0 | 1.9 |
11/08/2017 |
103.65
|
25,140 | 104.07 | 104.69 | 102.44 | 680 | 500 | 0.0 |
10/08/2017 |
104.07
|
19,570 | 101.14 | 104.69 | 101.35 | 10,660 | 4,850 | 1.5 |
09/08/2017 |
101.14
|
61,800 | 105.74 | 108.45 | 101.14 | 47,010 | 26,000 | 5.3 |
08/08/2017 |
105.74
|
41,220 | 104.11 | 108.04 | 104.11 | 136,680 | 112,700 | 6.0 |
07/08/2017 |
104.11
|
33,620 | 102.73 | 109.92 | 102.39 | 169,040 | 160,000 | 2.2 |
04/08/2017 |
102.73
|
15,550 | 102.39 | 102.73 | 100.51 | 12,950 | 400 | 3.1 |
03/08/2017 |
102.39
|
5,910 | 102.56 | 102.73 | 101.60 | 4,860 | 430 | 1.1 |
02/08/2017 |
102.56
|
14,340 | 102.35 | 102.60 | 100.51 | 9,530 | 0 | 2.3 |
01/08/2017 |
102.35
|
69,450 | 99.01 | 102.35 | 99.47 | 89,460 | 80,000 | 2.3 |
31/07/2017 |
99.01
|
95,520 | 98.42 | 99.01 | 96.96 | 90,660 | 69,100 | 5.1 |
28/07/2017 |
98.42
|
15,600 | 98.30 | 98.42 | 96.58 | 9,440 | 150 | 2.2 |
27/07/2017 |
98.30
|
25,440 | 98.30 | 98.38 | 96.12 | 23,620 | 0 | 5.6 |
26/07/2017 |
98.30
|
28,870 | 98.42 | 98.63 | 91.69 | 79,640 | 0 | 18.8 |
25/07/2017 |
98.42
|
19,390 | 98.42 | 98.63 | 97.29 | 14,720 | 950 | 3.2 |
24/07/2017 |
98.42
|
111,440 | 98.42 | 98.80 | 93.62 | 258,470 | 135,550 | 28.9 |
21/07/2017 |
98.42
|
117,590 | 97.80 | 99.26 | 96.96 | 17,730 | 56,080 | -9.0 |
20/07/2017 |
97.80
|
93,230 | 97.00 | 98.21 | 94.45 | 29,270 | 25,460 | 0.8 |
19/07/2017 |
97.00
|
171,600 | 94.45 | 98.63 | 94.87 | 80,540 | 86,090 | -1.3 |
18/07/2017 |
94.45
|
87,890 | 91.74 | 95.29 | 92.36 | 52,980 | 72,270 | -4.4 |
17/07/2017 |
91.74
|
44,950 | 88.39 | 92.78 | 88.60 | 210 | 7,660 | -1.6 |
14/07/2017 |
88.39
|
50,680 | 87.97 | 88.52 | 88.18 | 47,940 | 22,850 | 5.3 |
13/07/2017 |
87.97
|
44,270 | 87.85 | 87.97 | 87.14 | 42,220 | 24,130 | 3.8 |
12/07/2017 |
87.85
|
9,580 | 87.97 | 88.39 | 87.77 | 4,080 | 580 | 0.7 |
11/07/2017 |
87.97
|
85,430 | 87.77 | 88.14 | 87.56 | 141,500 | 83,240 | 12.2 |
10/07/2017 |
87.77
|
65,040 | 87.77 | 87.93 | 87.35 | 51,980 | 29,280 | 4.8 |
07/07/2017 |
87.77
|
11,440 | 87.77 | 87.81 | 87.18 | 1,410 | 500 | 0.2 |