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) |
-4.40 | -6.63% | 1,256,300 | 73,700 | 4.7 |
61.70
66.40
62
|
2 tháng
(2024-07-22) |
-7.80 | -11.17% | 4,493,600 | 25,285 | 2.1 |
59.80
69.80
62
|
3 tháng
(2024-06-24) |
-10.08 | -13.99% | 8,333,900 | 16,584 | 1.5 |
59.80
72.70
62
|
6 tháng
(2024-03-25) |
0.07 | 0.12% | 33,357,300 | 280,000 | 21.9 |
59.80
75.44
62
|
12 tháng
(2023-09-26) |
5.40 | 9.55% | 69,853,300 | 3,055,156 | 192.1 |
50.25
75.44
62
|
24 tháng
(2022-10-03) |
18.46 | 42.40% | 162,846,000 | 4,587,650 | 291.1 |
32.38
75.44
62
|
36 tháng
(2021-10-06) |
-12.18 | -16.42% | 218,162,600 | 2,152,510 | 96.5 |
32.38
82.81
62
|
60 tháng
(2019-10-17) |
20.33 | 48.78% | 313,776,120 | 1,925,740 | 196.9 |
18.30
82.81
62
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2017 |
34.12
|
32,220 | 34.27 | 34.48 | 34.12 | 2,310 | 0 | 0.3 |
13/02/2017 |
34.27
|
126,930 | 33.46 | 34.27 | 33.46 | 2,000 | 0 | 0.3 |
10/02/2017 |
33.46
|
65,220 | 33.41 | 33.46 | 32.96 | 500 | 0 | 0.1 |
09/02/2017 |
33.41
|
43,840 | 33.44 | 33.64 | 33.13 | 3,260 | 0 | 0.4 |
08/02/2017 |
33.44
|
83,470 | 32.70 | 33.72 | 32.96 | 200 | 0 | 0.0 |
07/02/2017 |
32.70
|
260,520 | 31.05 | 32.70 | 31.05 | 7,770 | 3,000 | 0.6 |
06/02/2017 |
31.05
|
14,260 | 31.03 | 31.05 | 30.93 | 940 | 0 | 0.1 |
03/02/2017 |
31.03
|
33,110 | 31.18 | 31.51 | 30.80 | 2,170 | 0 | 0.3 |
02/02/2017 |
31.18
|
38,150 | 30.67 | 31.21 | 30.80 | 10 | 0 | 0.0 |
25/01/2017 |
30.67
|
17,850 | 30.65 | 30.70 | 30.65 | 1,490 | 0 | 0.2 |
24/01/2017 |
30.65
|
11,720 | 30.40 | 30.65 | 30.40 | 410 | 0 | 0.0 |
23/01/2017 |
30.40
|
37,690 | 30.37 | 30.70 | 30.37 | 3,370 | 0 | 0.4 |
20/01/2017 |
30.37
|
32,580 | 30.37 | 30.80 | 30.04 | 520 | 0 | 0.1 |
19/01/2017 |
30.37
|
14,760 | 30.55 | 30.55 | 30.17 | 0 | 1,060 | -0.1 |
18/01/2017 |
30.55
|
19,450 | 30.88 | 30.90 | 30.55 | 80 | 0 | 0.0 |
17/01/2017 |
30.88
|
57,860 | 30.12 | 30.93 | 30.42 | 0 | 1,200 | -0.1 |
16/01/2017 |
30.12
|
29,840 | 29.94 | 30.17 | 29.96 | 0 | 0 | 0 |
13/01/2017 |
29.94
|
21,650 | 29.81 | 30.24 | 29.81 | 10 | 0 | 0.0 |
12/01/2017 |
29.81
|
34,930 | 30.14 | 30.37 | 28.14 | 10 | 1,000 | -0.1 |
11/01/2017 |
30.14
|
94,690 | 29.79 | 30.29 | 29.79 | 30 | 720 | -0.1 |
10/01/2017 |
29.79
|
10,830 | 29.81 | 29.91 | 29.74 | 0 | 0 | 0 |
09/01/2017 |
29.81
|
93,860 | 30.29 | 30.29 | 29.81 | 0 | 1,000 | -0.1 |
06/01/2017 |
30.29
|
7,970 | 30.42 | 30.42 | 30.22 | 0 | 0 | 0 |
05/01/2017 |
30.42
|
35,770 | 30.67 | 30.78 | 30.24 | 0 | 0 | 0 |
04/01/2017 |
30.67
|
18,750 | 30.70 | 31.08 | 30.24 | 1,350 | 0 | 0.2 |
03/01/2017 |
30.70
|
5,140 | 31.31 | 31.31 | 30.70 | 0 | 0 | 0 |
30/12/2016 |
31.31
|
30,900 | 30.17 | 31.31 | 30.19 | 0 | 4,000 | -0.5 |
29/12/2016 |
30.17
|
48,780 | 30.80 | 30.88 | 30.14 | 110 | 11,600 | -1.4 |
28/12/2016 |
30.80
|
7,160 | 30.80 | 30.90 | 30.70 | 0 | 0 | 0 |
27/12/2016 |
30.80
|
32,730 | 30.93 | 30.98 | 30.80 | 500 | 500 | -0.0 |
26/12/2016 |
30.93
|
17,410 | 30.83 | 31.00 | 30.78 | 200 | 0 | 0.0 |
23/12/2016 |
30.83
|
30,320 | 31.08 | 31.11 | 30.83 | 0 | 1,190 | -0.1 |
22/12/2016 |
31.08
|
14,280 | 30.78 | 31.43 | 30.42 | 10 | 0 | 0.0 |
21/12/2016 |
30.78
|
28,770 | 30.93 | 30.93 | 30.55 | 10 | 0 | 0.0 |
20/12/2016 |
30.93
|
12,910 | 31.43 | 31.43 | 30.90 | 10 | 100 | -0.0 |
19/12/2016 |
31.43
|
89,960 | 31.16 | 31.94 | 31.31 | 500 | 1,200 | -0.1 |
16/12/2016 |
31.16
|
142,030 | 29.86 | 31.16 | 30.04 | 680 | 4,000 | -0.4 |
15/12/2016 |
29.86
|
15,110 | 29.91 | 29.91 | 29.81 | 540 | 10,800 | -1.2 |
14/12/2016 |
29.91
|
17,790 | 29.91 | 29.91 | 29.74 | 10 | 10,000 | -1.2 |
13/12/2016 |
29.91
|
22,040 | 29.79 | 30.09 | 29.74 | 20 | 0 | 0.0 |
12/12/2016 |
29.79
|
7,730 | 30.09 | 30.09 | 29.79 | 0 | 0 | 0 |
09/12/2016 |
30.09
|
21,150 | 29.63 | 30.09 | 29.74 | 1,070 | 0 | 0.1 |
08/12/2016 |
29.63
|
11,860 | 29.61 | 29.79 | 29.53 | 10 | 0 | 0.0 |
07/12/2016 |
29.61
|
23,050 | 29.61 | 29.91 | 29.58 | 20 | 7,210 | -0.8 |
06/12/2016 |
29.61
|
30,030 | 29.99 | 29.99 | 29.61 | 1,010 | 4,320 | -0.4 |
05/12/2016 |
29.99
|
22,610 | 30.04 | 30.29 | 29.79 | 150 | 6,550 | -0.8 |
02/12/2016 |
30.04
|
28,070 | 30.04 | 30.12 | 29.79 | 0 | 140 | -0.0 |
01/12/2016 |
30.04
|
34,660 | 29.99 | 30.04 | 29.74 | 0 | 0 | 0 |
30/11/2016 |
29.99
|
62,180 | 29.91 | 30.14 | 29.53 | 80 | 2,000 | -0.2 |
29/11/2016 |
29.91
|
26,310 | 30.04 | 30.12 | 29.91 | 10 | 0 | 0.0 |
28/11/2016 |
30.04
|
25,710 | 30.12 | 30.12 | 29.91 | 2,200 | 0 | 0.3 |
25/11/2016 |
30.12
|
9,120 | 29.91 | 30.37 | 29.79 | 20 | 1,080 | -0.1 |
24/11/2016 |
29.91
|
16,900 | 29.79 | 30.04 | 29.81 | 10 | 0 | 0.0 |
23/11/2016 |
29.79
|
15,150 | 29.71 | 30.29 | 29.66 | 120 | 0 | 0.0 |
22/11/2016 |
29.71
|
63,470 | 29.69 | 30.42 | 29.61 | 1,290 | 15,000 | -1.6 |
21/11/2016 |
29.69
|
61,710 | 30.32 | 30.32 | 29.69 | 430 | 15,000 | -1.7 |
18/11/2016 |
30.32
|
67,660 | 30.67 | 30.67 | 30.29 | 8,400 | 210 | 1.0 |
17/11/2016 |
30.67
|
30,030 | 30.85 | 30.90 | 30.67 | 5,000 | 7,200 | -0.3 |
16/11/2016 |
30.85
|
18,100 | 31.31 | 31.31 | 30.67 | 210 | 0 | 0.0 |
15/11/2016 |
31.31
|
11,030 | 31.43 | 31.43 | 31.18 | 0 | 0 | 0 |
14/11/2016 |
31.43
|
28,270 | 31.43 | 31.43 | 31.05 | 0 | 8,820 | -1.1 |
11/11/2016 |
31.43
|
54,650 | 31.43 | 31.51 | 31.18 | 150 | 10,050 | -1.2 |
10/11/2016 |
31.43
|
135,870 | 30.47 | 31.51 | 30.67 | 130 | 0 | 0.0 |
09/11/2016 |
30.47
|
68,380 | 30.93 | 30.93 | 29.89 | 10,010 | 500 | 1.1 |
08/11/2016 |
30.93
|
92,110 | 30.17 | 31.69 | 30.29 | 2,340 | 0 | 0.3 |
07/11/2016 |
30.17
|
22,600 | 29.61 | 30.22 | 29.91 | 1,600 | 0 | 0.2 |
04/11/2016 |
29.61
|
38,580 | 30.04 | 30.40 | 29.61 | 30 | 500 | -0.1 |
03/11/2016 |
30.04
|
54,750 | 29.79 | 30.14 | 29.33 | 1,590 | 2,590 | -0.1 |
02/11/2016 |
29.79
|
56,380 | 30.67 | 30.67 | 29.76 | 2,000 | 38,080 | -4.3 |
01/11/2016 |
30.67
|
66,370 | 30.42 | 30.67 | 30.42 | 5,200 | 3,000 | 0.3 |
31/10/2016 |
30.42
|
35,090 | 30.50 | 30.60 | 30.17 | 14,150 | 0 | 1.7 |
28/10/2016 |
30.50
|
34,930 | 30.34 | 30.80 | 30.42 | 3,140 | 100 | 0.4 |
27/10/2016 |
30.34
|
41,010 | 29.91 | 30.42 | 29.94 | 0 | 50 | -0.0 |
26/10/2016 |
29.91
|
53,780 | 29.43 | 29.91 | 29.15 | 880 | 260 | 0.1 |
25/10/2016 |
29.43
|
45,650 | 29.31 | 29.66 | 29.15 | 1,110 | 0 | 0.1 |
24/10/2016 |
29.31
|
79,310 | 29.31 | 29.36 | 28.98 | 10 | 500 | -0.1 |
21/10/2016 |
29.31
|
52,580 | 30.19 | 30.19 | 28.90 | 1,220 | 950 | 0.0 |
20/10/2016 |
30.19
|
9,310 | 30.45 | 30.57 | 30.19 | 1,370 | 30 | 0.2 |
19/10/2016 |
30.45
|
24,540 | 30.42 | 30.80 | 30.42 | 3,610 | 0 | 0.4 |
18/10/2016 |
30.42
|
43,120 | 30.78 | 30.78 | 30.17 | 1,110 | 33,290 | -3.9 |
17/10/2016 |
30.78
|
42,530 | 30.52 | 30.88 | 30.60 | 1,220 | 0 | 0.1 |
14/10/2016 |
30.52
|
16,910 | 30.52 | 30.65 | 30.45 | 600 | 0 | 0.1 |
13/10/2016 |
30.52
|
14,580 | 30.80 | 30.88 | 30.37 | 1,630 | 0 | 0.2 |
12/10/2016 |
30.80
|
9,240 | 30.34 | 30.90 | 30.34 | 1,650 | 0 | 0.2 |
11/10/2016 |
30.34
|
36,650 | 30.17 | 30.34 | 30.01 | 1,040 | 0 | 0.1 |
10/10/2016 |
30.17
|
43,150 | 30.17 | 30.80 | 30.04 | 1,000 | 100 | 0.1 |
07/10/2016 |
30.17
|
43,080 | 29.43 | 30.17 | 29.43 | 11,200 | 840 | 1.2 |
06/10/2016 |
29.43
|
34,190 | 29.76 | 30.29 | 29.43 | 1,100 | 1,610 | -0.1 |
05/10/2016 |
29.76
|
42,120 | 29.41 | 30.17 | 29.41 | 0 | 18,970 | -2.2 |
04/10/2016 |
29.41
|
102,110 | 30.67 | 30.80 | 29.15 | 1,300 | 28,490 | -3.2 |
03/10/2016 |
30.67
|
42,300 | 31.00 | 31.00 | 30.47 | 2,500 | 12,700 | -1.2 |
30/09/2016 |
31.00
|
48,410 | 31.43 | 31.69 | 31.00 | 1,500 | 0 | 0.2 |
29/09/2016 |
31.43
|
20,000 | 31.38 | 31.69 | 31.33 | 1,200 | 0 | 0.1 |
28/09/2016 |
31.38
|
13,760 | 31.76 | 31.94 | 31.21 | 1,330 | 3,020 | -0.2 |
27/09/2016 |
31.76
|
36,480 | 31.18 | 31.76 | 31.21 | 8,250 | 0 | 1.0 |
26/09/2016 |
31.18
|
48,760 | 31.18 | 31.18 | 30.75 | 100 | 22,530 | -2.7 |
23/09/2016 |
31.18
|
28,400 | 30.90 | 31.18 | 30.67 | 0 | 0 | 0 |
22/09/2016 |
30.90
|
12,130 | 30.52 | 31.03 | 30.52 | 80 | 0 | 0.0 |
21/09/2016 |
30.52
|
77,750 | 30.93 | 31.64 | 30.17 | 1,220 | 43,780 | -5.2 |
20/09/2016 |
30.93
|
47,760 | 29.91 | 31.59 | 30.42 | 4,200 | 30 | 0.5 |