Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
0.60 | 1.57% | 20,700 | -2,600 | -0.1 |
38
39.50
38.35
|
2 tháng
(2024-09-23) |
0.80 | 2.10% | 41,600 | -7,500 | -0.3 |
36.90
39.50
38.35
|
3 tháng
(2024-08-23) |
0.10 | 0.26% | 71,200 | -7,700 | -0.3 |
36.90
39.50
38.35
|
6 tháng
(2024-05-27) |
3.40 | 9.58% | 255,400 | -4,009 | -0.1 |
35.50
39.50
38.35
|
12 tháng
(2023-11-27) |
0.37 | 0.96% | 511,500 | -25,229 | -1.0 |
35.50
40.41
38.35
|
24 tháng
(2022-12-02) |
-4 | -9.32% | 1,332,300 | -64,789 | -2.2 |
35.50
46.36
38.35
|
36 tháng
(2021-12-07) |
-16.40 | -29.65% | 1,929,000 | -67,569 | -3.4 |
35.50
57.57
38.35
|
60 tháng
(2019-12-18) |
-29.76 | -43.34% | 5,118,580 | -498,249 | -25.8 |
35.50
73.69
38.35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/04/2017 |
68.82
|
5,320 | 68.50 | 68.98 | 65.39 | 3,000 | 0 | 0.3 |
17/04/2017 |
68.50
|
6,540 | 70.25 | 70.25 | 68.50 | 3,800 | 0 | 0.3 |
14/04/2017 |
70.25
|
18,080 | 67.31 | 71.69 | 67.31 | 5,650 | 0 | 0.5 |
13/04/2017 |
67.31
|
19,900 | 66.91 | 67.31 | 64.28 | 8,500 | 0 | 0.7 |
12/04/2017 |
66.91
|
6,680 | 69.54 | 69.54 | 66.27 | 0 | 0 | 0 |
11/04/2017 |
69.54
|
12,640 | 71.69 | 72.08 | 68.50 | 5,000 | 0 | 0.4 |
10/04/2017 |
71.69
|
35,300 | 70.89 | 73.52 | 70.89 | 0 | 0 | 0 |
07/04/2017 |
70.89
|
30,090 | 66.43 | 70.89 | 66.99 | 0 | 0 | 0 |
05/04/2017 |
66.43
|
22,750 | 62.13 | 66.43 | 60.85 | 30,000 | 44,710 | -1.2 |
04/04/2017 |
62.13
|
14,020 | 61.33 | 62.13 | 58.15 | 0 | 0 | 0 |
03/04/2017 |
61.33
|
11,650 | 64.60 | 64.60 | 60.93 | 50 | 1,050 | -0.1 |
31/03/2017 |
64.60
|
10,870 | 66.91 | 68.50 | 64.52 | 50 | 3,310 | -0.3 |
30/03/2017 |
66.91
|
7,330 | 67.70 | 67.70 | 66.91 | 0 | 2,690 | -0.2 |
29/03/2017 |
67.70
|
11,870 | 70.49 | 70.49 | 67.70 | 0 | 1,900 | -0.2 |
28/03/2017 |
70.49
|
1,980 | 70.49 | 70.49 | 69.30 | 0 | 0 | 0 |
27/03/2017 |
70.49
|
11,660 | 69.54 | 72.48 | 69.54 | 200 | 0 | 0.0 |
24/03/2017 |
69.54
|
11,610 | 69.46 | 71.29 | 69.30 | 0 | 0 | 0 |
23/03/2017 |
69.46
|
7,280 | 72.48 | 72.56 | 69.46 | 0 | 0 | 0 |
22/03/2017 |
72.48
|
4,880 | 73.28 | 74.87 | 72.48 | 10 | 0 | 0.0 |
21/03/2017 |
73.28
|
3,050 | 74.16 | 74.16 | 73.28 | 0 | 0 | 0 |
20/03/2017 |
74.16
|
1,320 | 74.71 | 76.07 | 73.28 | 0 | 0 | 0 |
17/03/2017 |
74.71
|
8,580 | 73.68 | 75.67 | 74.47 | 50 | 0 | 0.0 |
16/03/2017 |
73.68
|
16,220 | 75.67 | 75.67 | 70.41 | 0 | 0 | 0 |
15/03/2017 |
75.67
|
6,590 | 76.47 | 76.47 | 75.27 | 0 | 0 | 0 |
14/03/2017 |
76.47
|
3,290 | 77.26 | 77.26 | 76.31 | 310 | 0 | 0.0 |
13/03/2017 |
77.26
|
10,320 | 78.22 | 78.30 | 76.47 | 0 | 0 | 0 |
10/03/2017 |
78.22
|
4,300 | 79.65 | 79.65 | 78.14 | 10 | 100 | -0.0 |
09/03/2017 |
79.65
|
12,640 | 80.77 | 80.77 | 79.65 | 0 | 150 | -0.0 |
08/03/2017 |
80.77
|
12,540 | 80.05 | 81.88 | 79.65 | 0 | 400 | -0.0 |
07/03/2017 |
80.05
|
18,190 | 82.84 | 84.43 | 79.65 | 1,000 | 0 | 0.1 |
06/03/2017 |
82.84
|
6,340 | 84.03 | 84.03 | 82.04 | 50 | 0 | 0.0 |
03/03/2017 |
84.03
|
8,220 | 85.94 | 85.94 | 84.03 | 40 | 0 | 0.0 |
02/03/2017 |
85.94
|
4,840 | 86.18 | 86.18 | 84.51 | 0 | 0 | 0 |
01/03/2017 |
86.18
|
5,530 | 85.70 | 86.82 | 86.02 | 30 | 0 | 0.0 |
28/02/2017 |
85.70
|
5,140 | 87.54 | 90.40 | 85.70 | 0 | 0 | 0 |
27/02/2017 |
87.54
|
4,970 | 88.41 | 89.05 | 86.02 | 0 | 20 | -0.0 |
24/02/2017 |
88.41
|
8,520 | 90.01 | 90.01 | 87.62 | 510 | 0 | 0.1 |
23/02/2017 |
90.01
|
12,520 | 92.40 | 92.40 | 90.01 | 9,190 | 0 | 1.1 |
22/02/2017 |
92.40
|
20,090 | 89.85 | 92.71 | 87.70 | 9,740 | 10 | 1.1 |
21/02/2017 |
89.85
|
8,760 | 85.23 | 89.93 | 85.23 | 10 | 0 | 0.0 |
20/02/2017 |
85.23
|
13,760 | 88.01 | 88.01 | 82.68 | 500 | 0 | 0.1 |
17/02/2017 |
88.01
|
5,480 | 88.57 | 89.13 | 88.01 | 0 | 0 | 0 |
16/02/2017 |
88.57
|
13,830 | 90.01 | 90.40 | 88.49 | 0 | 10 | -0.0 |
15/02/2017 |
90.01
|
3,580 | 90.40 | 90.40 | 88.89 | 200 | 10 | 0.0 |
14/02/2017 |
90.40
|
9,270 | 92.08 | 92.08 | 90.40 | 0 | 30 | -0.0 |
13/02/2017 |
92.08
|
2,060 | 93.43 | 93.59 | 91.68 | 0 | 0 | 0 |
10/02/2017 |
93.43
|
9,980 | 90.80 | 93.51 | 90.80 | 20 | 0 | 0.0 |
09/02/2017 |
90.80
|
10,950 | 93.19 | 93.19 | 90.72 | 10 | 0 | 0.0 |
08/02/2017 |
93.19
|
20,700 | 93.19 | 95.18 | 88.57 | 20 | 0 | 0.0 |
07/02/2017 |
93.19
|
20,930 | 95.58 | 95.58 | 91.60 | 350 | 0 | 0.0 |
06/02/2017 |
95.58
|
23,400 | 101.56 | 101.56 | 94.79 | 350 | 100 | 0.0 |
03/02/2017 |
101.56
|
28,860 | 105.14 | 105.14 | 101.16 | 6,540 | 0 | 0.8 |
02/02/2017 |
105.14
|
12,840 | 107.53 | 107.53 | 104.34 | 3,170 | 0 | 0.4 |
25/01/2017 |
107.53
|
5,320 | 106.57 | 109.92 | 104.42 | 2,610 | 0 | 0.3 |
24/01/2017 |
106.57
|
12,750 | 106.33 | 106.73 | 101.95 | 6,010 | 0 | 0.8 |
23/01/2017 |
106.33
|
10,410 | 110.72 | 111.91 | 106.10 | 50 | 0 | 0.0 |
20/01/2017 |
110.72
|
41,550 | 107.53 | 114.70 | 108.33 | 15,690 | 0 | 2.2 |
19/01/2017 |
107.53
|
59,330 | 106.41 | 119.40 | 106.02 | 4,460 | 0 | 0.6 |
18/01/2017 |
106.41
|
0 | 106.41 | 106.41 | 106.41 | 0 | 0 | 0 |
17/01/2017 |
106.41
|
0 | 106.41 | 106.41 | 106.41 | 0 | 0 | 0 |
16/01/2017 |
106.41
|
0 | 106.41 | 106.41 | 106.41 | 0 | 0 | 0 |
13/01/2017 |
106.41
|
0 | 106.41 | 106.41 | 106.41 | 0 | 0 | 0 |
12/01/2017 |
106.41
|
0 | 106.41 | 106.41 | 106.41 | 0 | 0 | 0 |
11/01/2017 |
106.41
|
0 | 101.95 | 106.41 | 101.95 | 0 | 0 | 0 |
10/01/2017 |
101.95
|
17,773 | 115.49 | 115.49 | 101.56 | 0 | 0 | 0 |
09/01/2017 |
115.49
|
33,410 | 101.32 | 115.49 | 100.04 | 0 | 0 | 0 |
06/01/2017 |
101.32
|
22,478 | 100.44 | 105.94 | 97.81 | 0 | 0 | 0 |
05/01/2017 |
100.44
|
78,810 | 95.58 | 109.92 | 92.71 | 0 | 29,400 | -3.6 |
04/01/2017 |
95.58
|
12,890 | 97.17 | 98.77 | 93.99 | 0 | 1,600 | -0.2 |
03/01/2017 |
97.17
|
8,220 | 99.96 | 99.96 | 95.58 | 0 | 0 | 0 |
30/12/2016 |
99.96
|
13,202 | 104.34 | 104.34 | 97.65 | 0 | 0 | 0 |
29/12/2016 |
104.34
|
24,010 | 105.78 | 105.86 | 98.77 | 0 | 0 | 0 |
28/12/2016 |
105.78
|
42,070 | 111.51 | 111.51 | 103.55 | 0 | 0 | 0 |
27/12/2016 |
111.51
|
41,620 | 99.56 | 111.51 | 99.56 | 0 | 0 | 0 |
26/12/2016 |
99.56
|
38,952 | 104.02 | 104.02 | 88.49 | 0 | 300 | -0.0 |
23/12/2016 |
104.02
|
106,720 | 117.25 | 117.25 | 88.57 | 500 | 0 | 0.1 |
22/12/2016 |
117.25
|
76,500 | 135.41 | 135.41 | 99.72 | 1,500 | 0 | 0.2 |
21/12/2016 |
135.41
|
27,650 | 130.55 | 135.41 | 110.40 | 0 | 0 | 0 |
20/12/2016 |
130.55
|
32,893 | 143.05 | 143.05 | 129.75 | 0 | 0 | 0 |
19/12/2016 |
143.05
|
31,811 | 179.85 | 179.85 | 143.05 | 2,000 | 500 | 0.3 |
16/12/2016 |
179.85
|
88,668 | 160.42 | 179.85 | 143.37 | 0 | 500 | -0.1 |
15/12/2016 |
160.42
|
83,518 | 143.93 | 160.42 | 139.39 | 400 | 10,000 | -1.9 |
14/12/2016 |
143.93
|
78,644 | 128.40 | 143.93 | 127.44 | 1,000 | 15,100 | -2.4 |
13/12/2016 |
128.40
|
143,120 | 118.20 | 128.40 | 113.90 | 500 | 200 | 0.0 |
12/12/2016 |
118.20
|
180,311 | 108.09 | 118.20 | 96.78 | 100 | 0 | 0.0 |
09/12/2016 |
108.09
|
172,500 | 99.01 | 108.09 | 92.95 | 1,900 | 0 | 0.2 |
08/12/2016 |
99.01
|
213,727 | 92.71 | 99.01 | 83.71 | 0 | 0 | 0 |
07/12/2016 |
92.71
|
273,397 | 79.65 | 94.86 | 70.17 | 300 | 1,000 | -0.1 |
06/12/2016 |
79.65
|
122,160 | 87.46 | 89.05 | 75.67 | 100 | 0 | 0.0 |
05/12/2016 |
87.46
|
47,570 | 88.41 | 88.41 | 86.02 | 0 | 0 | 0 |
02/12/2016 |
88.41
|
37,231 | 87.22 | 88.41 | 85.78 | 600 | 0 | 0.1 |
01/12/2016 |
87.22
|
85,775 | 84.51 | 88.41 | 84.43 | 0 | 0 | 0 |
30/11/2016 |
84.51
|
17,150 | 85.23 | 85.23 | 83.63 | 200 | 0 | 0.0 |
29/11/2016 |
85.23
|
29,500 | 84.43 | 87.14 | 83.95 | 0 | 0 | 0 |
28/11/2016 |
84.43
|
64,102 | 84.59 | 88.41 | 84.03 | 0 | 40,000 | -4.3 |
25/11/2016 |
84.59
|
40,279 | 83.63 | 86.66 | 82.12 | 500 | 0 | 0.1 |
24/11/2016 |
83.63
|
46,983 | 85.47 | 86.74 | 82.92 | 0 | 0 | 0 |
23/11/2016 |
85.47
|
55,428 | 86.02 | 87.62 | 85.23 | 100 | 0 | 0.0 |
22/11/2016 |
86.02
|
82,797 | 85.23 | 90.80 | 86.02 | 400 | 45,800 | -5.0 |
21/11/2016 |
85.23
|
60,956 | 79.73 | 86.02 | 79.65 | 0 | 0 | 0 |