Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-1.35 | -3.43% | 28,400 | 3,909 | 0.2 |
38
39.35
38
|
2 tháng
(2024-07-22) |
0.96 | 2.60% | 59,900 | 3,309 | 0.1 |
36.56
39.40
38
|
3 tháng
(2024-06-20) |
0.05 | 0.13% | 93,400 | 4,709 | 0.2 |
36.56
39.40
38
|
6 tháng
(2024-03-22) |
0.87 | 2.33% | 283,800 | -17,600 | -0.7 |
35.50
39.49
38
|
12 tháng
(2023-09-25) |
-1.11 | -2.85% | 646,200 | -14,120 | -0.5 |
35.50
40.89
38
|
24 tháng
(2022-09-29) |
-9.66 | -20.28% | 1,377,000 | -46,690 | -1.3 |
35.50
47.66
38
|
36 tháng
(2021-10-04) |
-17.75 | -31.83% | 2,086,100 | -58,960 | -3.1 |
35.50
57.57
38
|
60 tháng
(2019-10-15) |
-27.75 | -42.20% | 5,212,790 | -515,310 | -27.4 |
35.50
73.69
38
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
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 |
18/11/2016 |
79.73
|
46,670 | 79.65 | 81.96 | 78.85 | 0 | 0 | 0 |
17/11/2016 |
79.65
|
69,040 | 83.08 | 83.08 | 79.41 | 0 | 0 | 0 |
16/11/2016 |
83.08
|
43,723 | 87.62 | 87.62 | 83.00 | 0 | 5,100 | -0.6 |
15/11/2016 |
87.62
|
65,796 | 85.23 | 91.92 | 85.23 | 0 | 24,100 | -2.7 |
14/11/2016 |
85.23
|
81,180 | 91.92 | 97.17 | 79.73 | 0 | 0 | 0 |
11/11/2016 |
91.92
|
89,070 | 101.95 | 101.95 | 91.92 | 0 | 4,000 | -0.5 |
10/11/2016 |
101.95
|
82,870 | 109.20 | 128.64 | 100.44 | 0 | 0 | 0 |
09/11/2016 |
109.20
|
83,468 | 115.26 | 132.54 | 98.05 | 0 | 13,200 | -1.9 |
08/11/2016 |
115.26
|
118,000 | 100.28 | 115.26 | 114.70 | 0 | 30,000 | -4.3 |
07/11/2016 |
100.28
|
31,570 | 87.22 | 100.28 | 100.28 | 300 | 0 | 0.0 |
04/11/2016 |
87.22
|
13,700 | 75.91 | 87.22 | 87.22 | 0 | 0 | 0 |
03/11/2016 |
75.91
|
2,600 | 66.03 | 75.91 | 75.91 | 0 | 0 | 0 |
02/11/2016 |
66.03
|
2,400 | 57.43 | 66.03 | 66.03 | 0 | 0 | 0 |
01/11/2016 |
57.43
|
150 | 49.94 | 57.43 | 57.43 | 0 | 0 | 0 |
31/10/2016 |
49.94
|
100 | 43.49 | 49.94 | 49.94 | 40,000 | 0 | 2.0 |
28/10/2016 |
43.49
|
100 | 43.49 | 43.49 | 43.49 | 0 | 0 | 0 |