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) |
27/11/2017 |
55.83
|
2,152,690 | 54.73 | 58.40 | 52.89 | 351,840 | 148,310 | 15.8 |
24/11/2017 |
54.73
|
858,280 | 56.20 | 56.20 | 54.73 | 186,870 | 312,980 | -9.5 |
23/11/2017 |
56.20
|
1,302,120 | 55.83 | 57.15 | 55.24 | 298,170 | 687,740 | -29.8 |
22/11/2017 |
55.83
|
1,670,670 | 56.57 | 57.89 | 53.99 | 128,940 | 467,590 | -25.7 |
21/11/2017 |
56.57
|
3,764,030 | 56.05 | 59.94 | 56.20 | 407,480 | 2,014,000 | -127.8 |
20/11/2017 |
56.05
|
1,958,970 | 52.45 | 56.05 | 52.53 | 185,670 | 481,510 | -22.3 |
17/11/2017 |
52.45
|
1,572,620 | 51.35 | 52.89 | 51.35 | 422,420 | 1,294,360 | -62.0 |
16/11/2017 |
51.35
|
1,449,350 | 50.69 | 51.35 | 49.95 | 448,890 | 1,109,510 | -45.9 |
15/11/2017 |
50.69
|
2,415,870 | 50.39 | 51.06 | 49.44 | 315,060 | 4,266,160 | -272.1 |
14/11/2017 |
50.39
|
1,697,460 | 50.39 | 51.06 | 49.51 | 615,390 | 398,440 | 14.7 |
13/11/2017 |
50.39
|
1,213,210 | 48.48 | 50.39 | 47.97 | 94,750 | 130,210 | -2.5 |
10/11/2017 |
48.48
|
2,037,660 | 50.39 | 51.42 | 47.97 | 315,770 | 447,840 | -9.0 |
09/11/2017 |
50.39
|
1,902,810 | 48.12 | 51.42 | 49.22 | 152,140 | 334,940 | -12.7 |
08/11/2017 |
48.12
|
2,031,740 | 45.55 | 48.19 | 45.91 | 246,100 | 140,520 | 6.8 |
07/11/2017 |
45.55
|
1,645,400 | 44.44 | 45.91 | 44.30 | 465,620 | 102,720 | 22.5 |
06/11/2017 |
44.44
|
1,023,210 | 44.22 | 44.66 | 44.08 | 184,870 | 89,970 | 5.7 |
03/11/2017 |
44.22
|
1,227,960 | 44.08 | 44.52 | 43.34 | 180,850 | 213,360 | -2.0 |
02/11/2017 |
44.08
|
1,396,970 | 43.05 | 44.08 | 42.98 | 282,440 | 98,170 | 10.8 |
01/11/2017 |
43.05
|
1,443,760 | 42.98 | 43.20 | 42.75 | 606,510 | 152,700 | 26.5 |
31/10/2017 |
42.98
|
1,225,710 | 42.61 | 43.20 | 42.39 | 386,500 | 248,700 | 8.0 |
30/10/2017 |
42.61
|
1,520,110 | 41.87 | 42.98 | 41.95 | 344,270 | 33,360 | 18.1 |
27/10/2017 |
41.87
|
1,881,040 | 40.62 | 42.17 | 40.55 | 392,610 | 3,920 | 21.7 |
26/10/2017 |
40.62
|
1,424,800 | 40.62 | 40.70 | 38.93 | 188,570 | 191,990 | -0.0 |
25/10/2017 |
40.62
|
639,470 | 40.77 | 40.84 | 40.40 | 113,910 | 10,980 | 5.7 |
24/10/2017 |
40.77
|
1,015,940 | 40.70 | 40.99 | 40.18 | 189,420 | 138,550 | 2.9 |
23/10/2017 |
40.70
|
1,042,390 | 40.62 | 40.84 | 40.40 | 645,350 | 32,240 | 33.9 |
20/10/2017 |
40.62
|
1,699,930 | 40.40 | 40.99 | 40.11 | 335,840 | 113,230 | 12.3 |
19/10/2017 |
40.40
|
652,270 | 40.33 | 40.55 | 40.04 | 287,490 | 30,810 | 14.1 |
18/10/2017 |
40.33
|
645,210 | 40.62 | 40.92 | 40.33 | 109,510 | 67,560 | 2.3 |
17/10/2017 |
40.62
|
611,740 | 40.11 | 40.99 | 40.04 | 38,610 | 94,530 | -3.1 |
16/10/2017 |
40.11
|
1,164,490 | 41.14 | 41.29 | 40.11 | 66,160 | 281,890 | -11.9 |
13/10/2017 |
41.14
|
1,163,690 | 40.40 | 41.14 | 39.96 | 121,750 | 67,740 | 3.0 |
12/10/2017 |
40.40
|
955,520 | 40.33 | 40.99 | 39.60 | 492,620 | 31,280 | 25.5 |
11/10/2017 |
40.33
|
1,820,720 | 38.35 | 40.33 | 38.35 | 530,910 | 153,670 | 20.2 |
10/10/2017 |
38.35
|
1,812,200 | 38.20 | 38.35 | 37.25 | 162,690 | 34,210 | 6.5 |
09/10/2017 |
38.20
|
655,850 | 38.64 | 38.64 | 37.69 | 25,220 | 24,450 | 0.0 |
06/10/2017 |
38.64
|
1,246,450 | 38.71 | 38.86 | 38.42 | 308,920 | 17,630 | 15.3 |
05/10/2017 |
38.71
|
1,639,860 | 38.20 | 39.08 | 38.20 | 217,740 | 20,900 | 10.2 |
04/10/2017 |
38.20
|
1,930,800 | 37.54 | 38.20 | 37.61 | 430,550 | 51,940 | 19.6 |
03/10/2017 |
37.54
|
2,940,110 | 37.47 | 38.57 | 37.54 | 731,660 | 107,260 | 32.3 |
02/10/2017 |
37.47
|
719,100 | 37.61 | 37.69 | 37.39 | 444,110 | 6,000 | 22.3 |
29/09/2017 |
37.61
|
771,460 | 37.32 | 37.61 | 37.10 | 121,710 | 226,190 | -5.3 |
28/09/2017 |
37.32
|
802,280 | 37.54 | 38.05 | 37.32 | 551,742 | 380,512 | 8.7 |
27/09/2017 |
37.54
|
1,612,010 | 36.29 | 37.83 | 36.58 | 101,470 | 24,630 | 3.9 |
26/09/2017 |
36.29
|
1,097,210 | 36.00 | 36.69 | 35.85 | 209,120 | 40,700 | 8.3 |
25/09/2017 |
36.00
|
991,050 | 36.07 | 36.22 | 35.85 | 255,810 | 25,410 | 11.3 |
22/09/2017 |
36.07
|
635,450 | 36.07 | 36.51 | 35.48 | 88,990 | 18,650 | 3.5 |
21/09/2017 |
36.07
|
642,630 | 36.00 | 36.07 | 35.30 | 213,450 | 234,720 | -1.0 |
20/09/2017 |
36.00
|
587,010 | 36.07 | 36.11 | 35.78 | 458,780 | 217,440 | 11.8 |
19/09/2017 |
36.07
|
677,170 | 36.00 | 36.22 | 35.89 | 230,140 | 9,200 | 10.8 |
18/09/2017 |
36.00
|
309,400 | 35.92 | 36.29 | 35.85 | 128,030 | 33,400 | 4.6 |
15/09/2017 |
35.92
|
3,535,620 | 36.11 | 36.36 | 35.41 | 3,645,350 | 5,425,910 | -87.1 |
14/09/2017 |
36.11
|
1,038,060 | 35.34 | 36.73 | 34.93 | 344,920 | 357,700 | -0.6 |
13/09/2017 |
35.34
|
983,030 | 36.22 | 36.25 | 35.26 | 255,910 | 622,270 | -17.7 |
12/09/2017 |
36.22
|
1,762,650 | 36.22 | 36.22 | 35.70 | 650,390 | 1,174,690 | -25.7 |
11/09/2017 |
36.22
|
678,430 | 37.17 | 37.17 | 36.22 | 287,940 | 195,420 | 4.6 |
08/09/2017 |
37.17
|
1,674,650 | 36.69 | 37.69 | 36.25 | 712,330 | 228,730 | 24.4 |
07/09/2017 |
36.69
|
468,460 | 36.73 | 36.73 | 36.29 | 291,780 | 197,250 | 4.7 |
06/09/2017 |
36.73
|
977,140 | 36.88 | 36.88 | 36.00 | 422,420 | 453,810 | -1.6 |
05/09/2017 |
36.88
|
1,083,940 | 36.29 | 36.95 | 36.44 | 478,000 | 834,650 | -17.9 |
01/09/2017 |
36.29
|
613,910 | 36.00 | 36.66 | 35.78 | 416,960 | 65,790 | 17.4 |
31/08/2017 |
36.00
|
1,464,890 | 36.14 | 37.17 | 35.63 | 864,240 | 436,310 | 21.3 |
30/08/2017 |
36.14
|
1,588,730 | 33.83 | 36.14 | 33.83 | 936,310 | 127,470 | 38.7 |
29/08/2017 |
33.83
|
1,051,820 | 33.43 | 33.94 | 33.02 | 571,640 | 306,050 | 12.0 |
28/08/2017 |
33.43
|
815,250 | 32.73 | 33.43 | 32.40 | 534,240 | 63,770 | 21.2 |
25/08/2017 |
32.73
|
625,340 | 31.99 | 32.87 | 31.99 | 454,080 | 101,840 | 15.6 |
24/08/2017 |
31.99
|
391,490 | 31.81 | 32.29 | 31.81 | 151,360 | 165,730 | -0.6 |
23/08/2017 |
31.81
|
141,920 | 31.44 | 31.81 | 31.44 | 65,720 | 41,030 | 1.1 |
22/08/2017 |
31.44
|
219,070 | 31.52 | 31.59 | 31.29 | 62,520 | 57,810 | 0.2 |
21/08/2017 |
31.52
|
297,760 | 31.40 | 31.52 | 31.07 | 344,840 | 477,990 | -5.7 |
18/08/2017 |
31.40
|
523,350 | 31.40 | 31.66 | 31.15 | 160,580 | 602,370 | -18.9 |
17/08/2017 |
31.40
|
334,020 | 31.44 | 31.59 | 31.15 | 29,790 | 171,670 | -6.1 |
16/08/2017 |
31.44
|
259,540 | 31.29 | 31.48 | 31.15 | 70,510 | 219,380 | -6.3 |
15/08/2017 |
31.29
|
508,250 | 31.96 | 31.96 | 31.22 | 19,270 | 379,470 | -15.4 |
14/08/2017 |
31.96
|
227,890 | 31.96 | 31.99 | 31.74 | 163,170 | 137,220 | 1.1 |
11/08/2017 |
31.96
|
125,330 | 31.74 | 32.10 | 31.52 | 23,060 | 3,160 | 0.9 |
10/08/2017 |
31.74
|
178,660 | 31.96 | 32.18 | 31.59 | 48,140 | 9,100 | 1.7 |
09/08/2017 |
31.96
|
631,740 | 32.98 | 33.06 | 31.96 | 87,770 | 268,320 | -7.9 |
08/08/2017 |
32.98
|
655,500 | 32.69 | 32.98 | 32.69 | 185,040 | 104,170 | 3.6 |
07/08/2017 |
32.69
|
342,670 | 32.73 | 32.76 | 32.54 | 130,730 | 39,720 | 4.0 |
04/08/2017 |
32.73
|
436,280 | 32.62 | 32.98 | 32.62 | 134,830 | 133,920 | 0.0 |
03/08/2017 |
32.62
|
481,890 | 32.62 | 32.91 | 32.32 | 203,750 | 36,800 | 7.4 |
02/08/2017 |
32.62
|
388,850 | 32.62 | 32.69 | 32.25 | 132,780 | 100,740 | 1.4 |
01/08/2017 |
32.62
|
404,610 | 32.69 | 32.69 | 32.32 | 130,500 | 73,930 | 2.5 |
31/07/2017 |
32.69
|
1,244,560 | 31.52 | 32.69 | 31.96 | 577,900 | 306,000 | 12.0 |
28/07/2017 |
31.52
|
431,700 | 31.07 | 31.52 | 30.85 | 91,920 | 38,470 | 2.3 |
27/07/2017 |
31.07
|
254,710 | 31.29 | 31.29 | 30.93 | 278,330 | 246,590 | 1.3 |
26/07/2017 |
31.29
|
508,260 | 30.85 | 31.29 | 30.71 | 195,380 | 257,480 | -2.6 |
25/07/2017 |
30.85
|
193,720 | 31.00 | 31.00 | 30.71 | 23,140 | 100,010 | -3.2 |
24/07/2017 |
31.00
|
222,770 | 31.18 | 31.18 | 30.78 | 60,670 | 58,180 | 0.1 |
21/07/2017 |
31.18
|
563,380 | 31.15 | 31.18 | 30.60 | 20,420 | 367,000 | -14.5 |
20/07/2017 |
31.15
|
259,280 | 30.85 | 31.15 | 30.71 | 60,270 | 39,500 | 0.9 |
19/07/2017 |
30.85
|
300,130 | 31.07 | 31.22 | 30.82 | 1,734,500 | 1,847,220 | -4.7 |
18/07/2017 |
31.07
|
146,220 | 31.15 | 31.15 | 30.49 | 1,705,230 | 1,739,470 | -1.4 |
17/07/2017 |
31.15
|
489,240 | 31.29 | 31.29 | 30.71 | 1,670,920 | 1,857,860 | -7.9 |
14/07/2017 |
31.29
|
355,150 | 31.29 | 31.29 | 31.00 | 27,000 | 172,120 | -6.2 |
13/07/2017 |
31.29
|
552,600 | 31.29 | 31.29 | 30.78 | 90,030 | 219,400 | -5.5 |
12/07/2017 |
31.29
|
459,760 | 30.93 | 31.29 | 30.85 | 247,570 | 24,120 | 9.5 |
11/07/2017 |
30.93
|
436,010 | 30.19 | 30.93 | 30.19 | 1,831,420 | 1,642,950 | 7.8 |
10/07/2017 |
30.19
|
555,810 | 30.85 | 31.07 | 30.12 | 26,350 | 206,390 | -7.4 |