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) |
-4.65 | -13.25% | 1,259,500 | -19,902 | -0.7 |
30.45
35.10
31.20
|
2 tháng
(2024-07-22) |
-3.98 | -11.57% | 2,556,500 | -125,602 | -4.5 |
30.45
36.06
31.20
|
3 tháng
(2024-06-24) |
-2.84 | -8.53% | 4,558,700 | -78,304 | -2.8 |
30.45
36.87
31.20
|
6 tháng
(2024-03-25) |
3.55 | 13.20% | 12,387,800 | 729,246 | 21.8 |
26.52
36.87
31.20
|
12 tháng
(2023-09-26) |
6.17 | 25.44% | 22,021,800 | 808,609 | 25.4 |
22.46
36.87
31.20
|
24 tháng
(2022-10-03) |
6.95 | 29.58% | 43,116,900 | -1,462,424 | -40.7 |
19.86
36.87
31.20
|
36 tháng
(2021-10-06) |
5.69 | 22.97% | 57,507,000 | -1,275,007 | -33.9 |
19.86
36.87
31.20
|
60 tháng
(2019-10-17) |
10.85 | 55.36% | 100,968,190 | -2,663,347 | -60.1 |
12.91
36.87
31.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2017 |
30.95
|
0 | 30.95 | 30.95 | 30.95 | 0 | 0 | 0 |
13/02/2017 |
30.95
|
13,520 | 30.21 | 30.95 | 29.10 | 11,000 | 12,390 | -0.1 |
10/02/2017 |
30.21
|
10,610 | 30.21 | 30.21 | 28.74 | 8,000 | 6,310 | 0.1 |
09/02/2017 |
30.21
|
12,050 | 30.95 | 30.95 | 29.10 | 7,000 | 10,950 | -0.2 |
08/02/2017 |
30.95
|
0 | 30.95 | 30.95 | 30.95 | 0 | 0 | 0 |
07/02/2017 |
30.95
|
8,100 | 30.21 | 30.95 | 30.21 | 7,600 | 2,890 | 0.2 |
06/02/2017 |
30.21
|
22,660 | 30.36 | 30.95 | 29.10 | 19,210 | 21,660 | -0.1 |
03/02/2017 |
30.36
|
28,100 | 30.95 | 31.31 | 29.47 | 26,290 | 27,090 | -0.0 |
02/02/2017 |
30.95
|
1,150 | 30.58 | 30.95 | 30.95 | 1,000 | 0 | 0.0 |
25/01/2017 |
30.58
|
1,160 | 30.58 | 30.65 | 30.58 | 1,010 | 0 | 0.0 |
24/01/2017 |
30.58
|
20,590 | 31.31 | 31.31 | 29.14 | 15,910 | 20,190 | -0.2 |
23/01/2017 |
31.31
|
2,000 | 30.36 | 31.31 | 31.31 | 2,000 | 0 | 0.1 |
20/01/2017 |
30.36
|
16,810 | 30.50 | 31.68 | 28.96 | 5,900 | 14,310 | -0.3 |
19/01/2017 |
30.50
|
3,010 | 30.21 | 30.50 | 28.74 | 3,000 | 0 | 0.1 |
18/01/2017 |
30.21
|
1,500 | 30.58 | 30.58 | 30.21 | 0 | 0 | 0 |
17/01/2017 |
30.58
|
3,020 | 30.43 | 30.58 | 30.58 | 3,000 | 0 | 0.1 |
16/01/2017 |
30.43
|
19,780 | 30.58 | 32.42 | 28.88 | 17,400 | 17,130 | 0.0 |
13/01/2017 |
30.58
|
7,010 | 29.84 | 30.58 | 29.10 | 6,500 | 2,570 | 0.2 |
12/01/2017 |
29.84
|
8,120 | 30.14 | 30.21 | 28.74 | 6,590 | 1,530 | 0.2 |
11/01/2017 |
30.14
|
8,760 | 28.74 | 30.14 | 27.63 | 8,750 | 440 | 0.3 |
10/01/2017 |
28.74
|
17,410 | 28.74 | 30.58 | 28.74 | 15,570 | 1,000 | 0.6 |
09/01/2017 |
28.74
|
9,610 | 28.74 | 28.74 | 28.74 | 9,600 | 0 | 0.4 |
06/01/2017 |
28.74
|
0 | 28.74 | 28.74 | 28.74 | 0 | 0 | 0 |
05/01/2017 |
28.74
|
8,780 | 28.74 | 28.74 | 26.75 | 8,000 | 0 | 0.3 |
04/01/2017 |
28.74
|
21,510 | 28.00 | 29.33 | 28.37 | 19,500 | 0 | 0.8 |
03/01/2017 |
28.00
|
800 | 28.00 | 28.00 | 28.00 | 800 | 0 | 0.0 |
30/12/2016 |
28.00
|
36,230 | 29.47 | 29.47 | 27.41 | 35,000 | 28,000 | 0.3 |
29/12/2016 |
29.47
|
0 | 29.47 | 29.47 | 29.47 | 0 | 0 | 0 |
28/12/2016 |
29.47
|
0 | 29.47 | 29.47 | 29.47 | 0 | 0 | 0 |
27/12/2016 |
29.47
|
10,000 | 28.00 | 29.47 | 28.00 | 9,000 | 1,900 | 0.3 |
26/12/2016 |
28.00
|
29,260 | 28.00 | 28.37 | 27.96 | 29,170 | 0 | 1.1 |
23/12/2016 |
28.00
|
5,130 | 28.00 | 28.00 | 27.93 | 5,000 | 0 | 0.2 |
22/12/2016 |
28.00
|
5,040 | 28.00 | 28.00 | 27.93 | 5,000 | 560 | 0.2 |
21/12/2016 |
28.00
|
25,690 | 26.53 | 28.00 | 25.79 | 23,040 | 22,020 | 0.0 |
20/12/2016 |
26.53
|
25,550 | 26.53 | 26.53 | 25.49 | 25,000 | 25,070 | -0.0 |
19/12/2016 |
26.53
|
270 | 27.26 | 27.26 | 26.53 | 0 | 0 | 0 |
16/12/2016 |
27.26
|
0 | 27.26 | 27.26 | 27.26 | 0 | 0 | 0 |
15/12/2016 |
27.26
|
3,100 | 26.97 | 27.26 | 26.97 | 3,000 | 0 | 0.1 |
14/12/2016 |
26.97
|
10,540 | 26.97 | 26.97 | 26.67 | 10,390 | 5,000 | 0.2 |
13/12/2016 |
26.97
|
10,010 | 26.53 | 26.97 | 26.23 | 10,000 | 0 | 0.4 |
12/12/2016 |
26.53
|
10,700 | 25.79 | 26.53 | 25.05 | 10,000 | 6,580 | 0.1 |
09/12/2016 |
25.79
|
19,030 | 25.79 | 25.79 | 25.42 | 17,730 | 14,350 | 0.1 |
08/12/2016 |
25.79
|
21,920 | 26.53 | 26.53 | 25.79 | 20,000 | 21,870 | -0.1 |
07/12/2016 |
26.53
|
10,720 | 26.16 | 27.93 | 25.79 | 10,000 | 0 | 0.4 |
06/12/2016 |
26.16
|
25,940 | 26.89 | 26.89 | 26.08 | 25,560 | 24,560 | 0.0 |
05/12/2016 |
26.89
|
17,830 | 26.23 | 26.89 | 24.50 | 15,360 | 2,000 | 0.5 |
02/12/2016 |
26.23
|
6,000 | 25.79 | 26.30 | 26.23 | 6,000 | 140 | 0.2 |
01/12/2016 |
25.79
|
10 | 25.79 | 25.79 | 25.79 | 0 | 0 | 0 |
30/11/2016 |
25.79
|
12,110 | 26.45 | 26.45 | 25.79 | 10,000 | 9,800 | 0.0 |
29/11/2016 |
26.45
|
15,590 | 26.45 | 26.45 | 25.49 | 15,000 | 14,500 | 0.0 |
28/11/2016 |
26.45
|
15,050 | 26.53 | 26.53 | 25.42 | 15,000 | 7,150 | 0.3 |
25/11/2016 |
26.53
|
35,140 | 25.79 | 26.53 | 25.05 | 28,730 | 23,000 | 0.2 |
24/11/2016 |
25.79
|
11,010 | 25.42 | 25.79 | 25.42 | 10,000 | 0 | 0.3 |
23/11/2016 |
25.42
|
13,500 | 25.79 | 25.79 | 25.42 | 13,000 | 12,560 | 0.0 |
22/11/2016 |
25.79
|
30,680 | 25.79 | 25.79 | 24.32 | 50,000 | 45,970 | 0.1 |
21/11/2016 |
25.79
|
10,230 | 25.79 | 25.79 | 24.46 | 10,000 | 3,150 | 0.2 |
18/11/2016 |
25.79
|
29,890 | 25.79 | 25.79 | 24.02 | 52,700 | 52,180 | 0.0 |
17/11/2016 |
25.79
|
53,880 | 25.27 | 25.94 | 23.58 | 43,450 | 49,990 | -0.2 |
16/11/2016 |
25.27
|
41,080 | 27.12 | 27.12 | 25.27 | 36,700 | 39,880 | -0.1 |
15/11/2016 |
27.12
|
19,950 | 26.89 | 27.12 | 26.16 | 516,900 | 510,000 | 0.3 |
14/11/2016 |
26.89
|
16,580 | 26.75 | 27.04 | 25.79 | 16,580 | 3,000 | 0.5 |
11/11/2016 |
26.75
|
7,550 | 26.89 | 26.89 | 26.45 | 7,000 | 0 | 0.3 |
10/11/2016 |
26.89
|
16,080 | 26.16 | 26.89 | 26.16 | 13,680 | 1,900 | 0.4 |
09/11/2016 |
26.16
|
23,090 | 25.79 | 26.16 | 25.42 | 20,620 | 200 | 0.7 |
08/11/2016 |
25.79
|
6,530 | 24.98 | 25.79 | 25.13 | 6,480 | 0 | 0.2 |
07/11/2016 |
24.98
|
15,540 | 24.32 | 25.05 | 24.32 | 8,950 | 0 | 0.3 |
04/11/2016 |
24.32
|
9,820 | 23.95 | 24.32 | 23.28 | 9,720 | 0 | 0.3 |
03/11/2016 |
23.95
|
17,430 | 23.21 | 23.95 | 22.10 | 17,300 | 0 | 0.6 |
02/11/2016 |
23.21
|
21,560 | 23.58 | 24.32 | 22.92 | 16,840 | 19,500 | -0.1 |
01/11/2016 |
23.58
|
19,630 | 24.32 | 24.32 | 23.21 | 17,100 | 9,400 | 0.2 |
31/10/2016 |
24.32
|
15,530 | 24.09 | 24.32 | 23.43 | 10,100 | 2,100 | 0.3 |
28/10/2016 |
24.09
|
10,710 | 23.21 | 24.28 | 23.28 | 5,000 | 1,180 | 0.1 |
27/10/2016 |
23.21
|
33,530 | 24.90 | 24.98 | 23.21 | 20,300 | 30,000 | -0.3 |
26/10/2016 |
24.90
|
10,200 | 24.09 | 25.05 | 23.95 | 9,800 | 0 | 0.3 |
25/10/2016 |
24.09
|
30,020 | 25.20 | 26.34 | 23.95 | 17,800 | 20,000 | -0.1 |
24/10/2016 |
25.20
|
11,010 | 23.58 | 25.20 | 23.65 | 6,880 | 5,000 | 0.1 |
21/10/2016 |
23.58
|
64,550 | 25.27 | 25.72 | 23.50 | 22,880 | 49,500 | -0.9 |
20/10/2016 |
25.27
|
22,360 | 25.57 | 26.53 | 24.61 | 5,000 | 12,730 | -0.3 |
19/10/2016 |
25.57
|
22,010 | 27.26 | 27.63 | 25.57 | 10,400 | 5,000 | 0.2 |
18/10/2016 |
27.26
|
48,870 | 27.26 | 27.34 | 26.16 | 31,300 | 21,710 | 0.4 |
17/10/2016 |
27.26
|
12,580 | 28.00 | 28.37 | 26.53 | 1,500 | 6,000 | -0.2 |
14/10/2016 |
28.00
|
19,440 | 27.26 | 28.07 | 27.26 | 12,000 | 0 | 0.5 |
13/10/2016 |
27.26
|
18,310 | 27.63 | 27.93 | 27.26 | 13,200 | 0 | 0.5 |
12/10/2016 |
27.63
|
25,420 | 27.56 | 28.74 | 27.41 | 17,300 | 2,000 | 0.6 |
11/10/2016 |
27.56
|
33,920 | 27.41 | 27.63 | 26.49 | 28,200 | 3,000 | 0.9 |
10/10/2016 |
27.41
|
24,960 | 27.34 | 27.63 | 26.16 | 22,500 | 1,000 | 0.8 |
07/10/2016 |
27.34
|
33,880 | 27.19 | 27.34 | 26.53 | 31,400 | 2,300 | 1.1 |
06/10/2016 |
27.19
|
14,810 | 26.93 | 27.19 | 26.53 | 11,900 | 1,000 | 0.4 |
05/10/2016 |
26.93
|
19,690 | 26.42 | 27.19 | 26.23 | 12,790 | 4,240 | 0.3 |
04/10/2016 |
26.42
|
39,620 | 28.37 | 28.37 | 26.42 | 0 | 39,560 | -1.4 |
03/10/2016 |
28.37
|
46,890 | 26.67 | 28.37 | 24.83 | 20,000 | 24,290 | -0.1 |
30/09/2016 |
26.67
|
43,800 | 28.44 | 28.44 | 26.67 | 33,320 | 22,920 | 0.4 |
29/09/2016 |
28.44
|
22,830 | 28.52 | 28.52 | 28.22 | 19,500 | 7,600 | 0.5 |
28/09/2016 |
28.52
|
23,140 | 28.37 | 28.52 | 28.29 | 15,310 | 0 | 0.6 |
27/09/2016 |
28.37
|
34,720 | 28.55 | 29.33 | 28.37 | 15,000 | 0 | 0.6 |
26/09/2016 |
28.55
|
30,730 | 28.37 | 28.66 | 27.70 | 25,300 | 2,000 | 0.9 |
23/09/2016 |
28.37
|
20,260 | 29.47 | 30.14 | 28.37 | 15,200 | 0 | 0.6 |
22/09/2016 |
29.47
|
33,740 | 30.87 | 30.87 | 29.47 | 30,290 | 1,000 | 1.2 |
21/09/2016 |
30.87
|
13,170 | 30.95 | 31.61 | 30.80 | 10,340 | 8,450 | 0.1 |
20/09/2016 |
30.95
|
53,220 | 30.80 | 32.94 | 30.58 | 39,000 | 8,540 | 1.3 |