Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-0.20 | -0.30% | 17,300 | 562 | 0.0 |
64.50
67
66.70
|
2 tháng
(2024-09-16) |
-1.70 | -2.48% | 67,500 | 19,862 | 1.4 |
64.50
71
66.70
|
3 tháng
(2024-08-15) |
2.39 | 3.70% | 90,100 | 19,237 | 1.3 |
64.41
71
66.70
|
6 tháng
(2024-05-17) |
3.64 | 5.76% | 299,900 | -14,365 | -0.8 |
59.69
71
66.70
|
12 tháng
(2023-11-20) |
7.98 | 13.56% | 832,500 | -123,815 | -7.0 |
53.04
71
66.70
|
24 tháng
(2022-11-24) |
27.38 | 69.47% | 4,280,800 | 485,827 | 31.8 |
37.23
71
66.70
|
36 tháng
(2021-11-29) |
17.26 | 34.85% | 9,215,200 | 566,782 | 37.7 |
37.23
71
66.70
|
60 tháng
(2019-12-10) |
9.80 | 17.20% | 44,266,710 | -2,400,178 | -105.2 |
34.28
71
66.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/04/2017 |
68.14
|
23,620 | 68.44 | 68.60 | 68.14 | 15,510 | 1,000 | 1.3 |
04/04/2017 |
68.44
|
16,150 | 68.37 | 70.03 | 68.22 | 0 | 0 | 0 |
03/04/2017 |
68.37
|
19,360 | 69.43 | 69.43 | 67.38 | 7,480 | 0 | 0.7 |
31/03/2017 |
69.43
|
41,180 | 72.15 | 72.15 | 67.38 | 20,140 | 300 | 1.8 |
30/03/2017 |
72.15
|
93,490 | 71.93 | 72.53 | 71.93 | 232,790 | 0 | 22.4 |
29/03/2017 |
71.93
|
125,670 | 72.31 | 72.53 | 69.73 | 101,130 | 0 | 9.6 |
28/03/2017 |
72.31
|
216,920 | 72.31 | 74.20 | 71.93 | 165,180 | 3,450 | 15.5 |
27/03/2017 |
72.31
|
152,960 | 68.29 | 72.31 | 67.76 | 102,760 | 1,750 | 9.5 |
24/03/2017 |
68.29
|
97,150 | 66.40 | 69.66 | 66.25 | 78,600 | 270 | 7.1 |
23/03/2017 |
66.40
|
205,900 | 62.08 | 66.40 | 61.33 | 165,390 | 0 | 14.3 |
22/03/2017 |
62.08
|
18,230 | 65.19 | 66.10 | 62.08 | 10,280 | 0 | 0.9 |
21/03/2017 |
65.19
|
105,320 | 64.36 | 65.26 | 64.36 | 63,690 | 1,000 | 5.3 |
20/03/2017 |
64.36
|
72,590 | 63.22 | 65.04 | 63.22 | 48,590 | 0 | 4.1 |
17/03/2017 |
63.22
|
60,840 | 64.89 | 65.11 | 62.84 | 18,600 | 0 | 1.6 |
16/03/2017 |
64.89
|
119,400 | 62.84 | 64.96 | 62.46 | 42,440 | 0 | 3.6 |
15/03/2017 |
62.84
|
59,140 | 62.99 | 63.22 | 62.08 | 48,570 | 0 | 4.0 |
14/03/2017 |
62.99
|
114,200 | 61.33 | 63.22 | 61.33 | 49,020 | 0 | 4.1 |
13/03/2017 |
61.33
|
35,630 | 60.19 | 61.33 | 59.06 | 18,830 | 0 | 1.5 |
10/03/2017 |
60.19
|
35,540 | 61.33 | 61.33 | 60.19 | 25,500 | 0 | 2.0 |
09/03/2017 |
61.33
|
73,770 | 61.63 | 62.08 | 59.81 | 45,900 | 500 | 3.7 |
08/03/2017 |
61.63
|
77,100 | 58.60 | 62.08 | 58.22 | 41,350 | 0 | 3.3 |
07/03/2017 |
58.60
|
24,200 | 57.24 | 58.90 | 57.92 | 5,110 | 0 | 0.4 |
06/03/2017 |
57.24
|
36,080 | 55.65 | 57.92 | 56.71 | 9,770 | 0 | 0.7 |
03/03/2017 |
55.65
|
38,590 | 55.72 | 55.72 | 54.21 | 100 | 4,330 | -0.3 |
02/03/2017 |
55.72
|
15,020 | 56.03 | 56.48 | 55.27 | 10 | 0 | 0.0 |
01/03/2017 |
56.03
|
24,680 | 56.03 | 56.78 | 55.27 | 0 | 0 | 0 |
28/02/2017 |
56.03
|
47,570 | 56.78 | 57.77 | 56.03 | 20 | 300 | -0.0 |
27/02/2017 |
56.78
|
49,810 | 59.43 | 59.43 | 56.78 | 80 | 1,800 | -0.1 |
24/02/2017 |
59.43
|
36,260 | 60.95 | 61.33 | 59.43 | 200 | 0 | 0.0 |
23/02/2017 |
60.95
|
83,220 | 61.33 | 62.08 | 60.27 | 40,030 | 0 | 3.2 |
22/02/2017 |
61.33
|
108,820 | 60.57 | 62.39 | 60.57 | 11,320 | 1,200 | 0.8 |
21/02/2017 |
60.57
|
85,330 | 61.86 | 62.16 | 60.42 | 35,230 | 17,800 | 1.4 |
20/02/2017 |
61.86
|
36,210 | 62.84 | 63.98 | 60.19 | 650 | 310 | 0.0 |
17/02/2017 |
62.84
|
152,140 | 59.66 | 63.60 | 59.51 | 66,490 | 50 | 5.4 |
16/02/2017 |
59.66
|
109,260 | 59.66 | 60.19 | 59.43 | 55,320 | 400 | 4.3 |
15/02/2017 |
59.66
|
103,390 | 59.51 | 59.96 | 59.43 | 57,040 | 720 | 4.4 |
14/02/2017 |
59.51
|
123,880 | 59.28 | 60.57 | 59.06 | 36,660 | 0 | 2.9 |
13/02/2017 |
59.28
|
160,370 | 55.42 | 59.28 | 55.42 | 28,330 | 0 | 2.2 |
10/02/2017 |
55.42
|
32,140 | 55.88 | 55.88 | 55.27 | 10 | 20 | -0.0 |
09/02/2017 |
55.88
|
76,260 | 54.51 | 56.41 | 54.51 | 15,800 | 130 | 1.2 |
08/02/2017 |
54.51
|
72,320 | 51.33 | 54.51 | 51.33 | 30 | 1,590 | -0.1 |
07/02/2017 |
51.33
|
38,000 | 51.48 | 51.86 | 50.73 | 210 | 6,740 | -0.4 |
06/02/2017 |
51.48
|
33,600 | 52.24 | 52.62 | 50.73 | 600 | 0 | 0.0 |
03/02/2017 |
52.24
|
9,740 | 51.56 | 52.32 | 51.56 | 0 | 0 | 0 |
02/02/2017 |
51.56
|
13,630 | 52.39 | 52.62 | 51.48 | 0 | 4,000 | -0.3 |
25/01/2017 |
52.39
|
14,820 | 51.11 | 52.54 | 51.11 | 300 | 0 | 0.0 |
24/01/2017 |
51.11
|
14,530 | 51.94 | 52.01 | 51.11 | 5,000 | 0 | 0.3 |
23/01/2017 |
51.94
|
13,500 | 52.01 | 52.47 | 51.41 | 6,140 | 0 | 0.4 |
20/01/2017 |
52.01
|
19,030 | 51.03 | 52.17 | 50.73 | 3,010 | 0 | 0.2 |
19/01/2017 |
51.03
|
16,030 | 50.42 | 51.33 | 50.20 | 5,600 | 0 | 0.4 |
18/01/2017 |
50.42
|
30,830 | 51.18 | 51.86 | 50.42 | 3,980 | 1,540 | 0.2 |
17/01/2017 |
51.18
|
31,960 | 52.85 | 53.00 | 49.97 | 0 | 0 | 0 |
16/01/2017 |
52.85
|
20,820 | 53.00 | 53.00 | 52.24 | 0 | 300 | -0.0 |
13/01/2017 |
53.00
|
19,530 | 53.15 | 53.38 | 53.00 | 0 | 0 | 0 |
12/01/2017 |
53.15
|
27,900 | 53.45 | 53.76 | 53.00 | 0 | 0 | 0 |
11/01/2017 |
53.45
|
33,800 | 53.00 | 53.98 | 53.07 | 0 | 0 | 0 |
10/01/2017 |
53.00
|
54,350 | 53.76 | 55.27 | 53.00 | 1,270 | 0 | 0.1 |
09/01/2017 |
53.76
|
6,080 | 54.13 | 54.51 | 53.60 | 0 | 0 | 0 |
06/01/2017 |
54.13
|
24,370 | 54.44 | 54.44 | 53.00 | 1,730 | 4,500 | -0.2 |
05/01/2017 |
54.44
|
40,980 | 52.85 | 54.44 | 53.00 | 300 | 0 | 0.0 |
04/01/2017 |
52.85
|
47,490 | 51.03 | 53.68 | 49.97 | 100 | 0 | 0.0 |
03/01/2017 |
51.03
|
16,050 | 51.11 | 51.11 | 49.21 | 110 | 0 | 0.0 |
30/12/2016 |
51.11
|
12,370 | 51.41 | 51.48 | 49.97 | 0 | 0 | 0 |
29/12/2016 |
51.41
|
21,780 | 50.50 | 51.41 | 49.59 | 10 | 0 | 0.0 |
28/12/2016 |
50.50
|
15,910 | 51.26 | 51.41 | 49.97 | 0 | 0 | 0 |
27/12/2016 |
51.26
|
6,870 | 51.26 | 51.33 | 50.35 | 300 | 0 | 0.0 |
26/12/2016 |
51.26
|
21,250 | 50.80 | 51.48 | 50.12 | 1,500 | 700 | 0.1 |
23/12/2016 |
50.80
|
15,280 | 51.48 | 51.86 | 50.35 | 0 | 5,360 | -0.4 |
22/12/2016 |
51.48
|
19,300 | 52.77 | 52.77 | 51.48 | 0 | 860 | -0.1 |
21/12/2016 |
52.77
|
15,810 | 52.92 | 53.00 | 52.24 | 0 | 60 | -0.0 |
20/12/2016 |
52.92
|
16,440 | 52.92 | 53.07 | 51.48 | 0 | 0 | 0 |
19/12/2016 |
52.92
|
19,640 | 51.26 | 52.92 | 51.48 | 1,430 | 0 | 0.1 |
16/12/2016 |
51.26
|
6,650 | 52.24 | 52.32 | 51.26 | 0 | 0 | 0 |
15/12/2016 |
52.24
|
6,660 | 52.24 | 52.62 | 51.48 | 0 | 1,000 | -0.1 |
14/12/2016 |
52.24
|
20,680 | 51.48 | 52.24 | 50.42 | 10 | 0 | 0.0 |
13/12/2016 |
51.48
|
36,620 | 53.00 | 53.38 | 51.48 | 950 | 500 | 0.0 |
12/12/2016 |
53.00
|
38,170 | 54.89 | 54.89 | 53.00 | 9,160 | 10 | 0.6 |
09/12/2016 |
54.89
|
11,660 | 55.57 | 55.80 | 54.89 | 1,100 | 0 | 0.1 |
08/12/2016 |
55.57
|
23,860 | 55.80 | 55.80 | 52.62 | 1,960 | 760 | 0.1 |
07/12/2016 |
55.80
|
29,420 | 56.63 | 56.63 | 54.89 | 0 | 1,690 | -0.1 |
06/12/2016 |
56.63
|
26,680 | 56.63 | 56.63 | 55.04 | 360 | 0 | 0.0 |
05/12/2016 |
56.63
|
5,790 | 56.78 | 56.94 | 55.27 | 0 | 0 | 0 |
02/12/2016 |
56.78
|
45,120 | 56.10 | 57.31 | 55.27 | 20 | 30 | -0.0 |
01/12/2016 |
56.10
|
35,200 | 56.63 | 57.54 | 56.10 | 0 | 0 | 0 |
30/11/2016 |
56.63
|
14,610 | 56.78 | 56.78 | 55.72 | 0 | 0 | 0 |
29/11/2016 |
56.78
|
42,390 | 58.07 | 58.30 | 56.56 | 0 | 0 | 0 |
28/11/2016 |
58.07
|
18,000 | 59.43 | 59.43 | 58.07 | 0 | 4,000 | -0.3 |
25/11/2016 |
59.43
|
23,020 | 60.27 | 60.27 | 59.06 | 1,230 | 5,000 | -0.3 |
24/11/2016 |
60.27
|
63,910 | 58.30 | 60.57 | 58.15 | 5,080 | 0 | 0.4 |
23/11/2016 |
58.30
|
26,080 | 58.75 | 58.83 | 58.00 | 11,170 | 1,660 | 0.7 |
22/11/2016 |
58.75
|
23,490 | 58.45 | 58.90 | 58.00 | 1,000 | 680 | 0.0 |
21/11/2016 |
58.45
|
10,550 | 58.30 | 58.53 | 57.92 | 8,400 | 0 | 0.6 |
18/11/2016 |
58.30
|
18,660 | 59.06 | 59.43 | 58.07 | 9,220 | 0 | 0.7 |
17/11/2016 |
59.06
|
38,740 | 58.68 | 59.59 | 58.53 | 0 | 0 | 0 |
16/11/2016 |
58.68
|
25,880 | 58.45 | 59.06 | 58.30 | 5,000 | 0 | 0.4 |
15/11/2016 |
58.45
|
53,610 | 58.22 | 58.68 | 57.39 | 28,550 | 7,800 | 1.6 |
14/11/2016 |
58.22
|
24,070 | 58.30 | 58.30 | 57.16 | 16,440 | 0 | 1.3 |
11/11/2016 |
58.30
|
25,290 | 58.37 | 58.90 | 58.30 | 11,810 | 0 | 0.9 |
10/11/2016 |
58.37
|
65,860 | 55.65 | 58.53 | 56.25 | 37,290 | 0 | 2.9 |
09/11/2016 |
55.65
|
75,510 | 56.86 | 56.86 | 54.89 | 0 | 0 | 0 |