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) |
-4.60 | -1.96% | 204,300 | 0 | 0 |
219.90
240
230
|
2 tháng
(2024-07-22) |
17.80 | 8.39% | 327,200 | 0 | 0 |
198
240
230
|
3 tháng
(2024-06-24) |
27.90 | 13.81% | 449,500 | -100 | -0.0 |
198
240
230
|
6 tháng
(2024-03-25) |
18.20 | 8.59% | 1,349,200 | -100 | -0.0 |
183.40
242.50
230
|
12 tháng
(2023-09-26) |
103.70 | 82.11% | 2,860,600 | -1,100 | -0.2 |
109.30
242.50
230
|
24 tháng
(2022-10-03) |
136 | 144.68% | 4,478,396 | 0 | -0.1 |
48.90
242.50
230
|
36 tháng
(2021-10-06) |
87.60 | 61.52% | 9,587,774 | -300 | -0.2 |
48.90
275
230
|
60 tháng
(2019-10-17) |
115.30 | 100.52% | 15,481,221 | 1,380 | -0.3 |
48.90
275
230
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2017 |
42.50
|
41,400 | 40 | 43.50 | 41 | 0 | 0 | 0 |
14/02/2017 |
40
|
10,800 | 40.30 | 40.90 | 39.30 | 0 | 0 | 0 |
13/02/2017 |
40.30
|
27,700 | 40.40 | 40.40 | 38.70 | 0 | 0 | 0 |
10/02/2017 |
40.40
|
18,300 | 40.20 | 41 | 40 | 0 | 0 | 0 |
09/02/2017 |
40.20
|
15,100 | 42.50 | 42.70 | 40 | 0 | 0 | 0 |
08/02/2017 |
42.50
|
29,900 | 41.50 | 42.50 | 41 | 0 | 0 | 0 |
07/02/2017 |
41.50
|
92,200 | 37.20 | 41.50 | 37.10 | 0 | 0 | 0 |
06/02/2017 |
37.20
|
29,800 | 40 | 40 | 37 | 0 | 0 | 0 |
03/02/2017 |
40
|
13,849 | 41.50 | 41.50 | 40 | 0 | 0 | 0 |
02/02/2017 |
41.50
|
2,300 | 40.60 | 41.50 | 41.30 | 0 | 0 | 0 |
25/01/2017 |
40.60
|
12,100 | 40.30 | 40.70 | 40.10 | 0 | 0 | 0 |
24/01/2017 |
40.30
|
10,400 | 40.30 | 41 | 40.10 | 0 | 0 | 0 |
23/01/2017 |
40.30
|
31,030 | 41 | 41 | 40.30 | 0 | 0 | 0 |
20/01/2017 |
41
|
16,900 | 41 | 41.30 | 40.30 | 0 | 0 | 0 |
19/01/2017 |
41
|
8,300 | 41.10 | 41.10 | 40.60 | 0 | 0 | 0 |
18/01/2017 |
41.10
|
28,600 | 41 | 41.10 | 40.50 | 0 | 0 | 0 |
17/01/2017 |
41
|
36,800 | 41.10 | 41.50 | 40.20 | 0 | 0 | 0 |
16/01/2017 |
41.10
|
28,600 | 41.90 | 41.90 | 41.10 | 0 | 0 | 0 |
13/01/2017 |
41.90
|
25,700 | 42.60 | 42.60 | 41.60 | 0 | 0 | 0 |
12/01/2017 |
42.60
|
27,400 | 42.80 | 42.80 | 41.60 | 0 | 0 | 0 |
11/01/2017 |
42.80
|
7,900 | 42.20 | 42.90 | 42.20 | 0 | 0 | 0 |
10/01/2017 |
42.20
|
12,900 | 42.80 | 42.80 | 42 | 0 | 0 | 0 |
09/01/2017 |
42.80
|
4,300 | 42.70 | 44 | 42.80 | 0 | 0 | 0 |
06/01/2017 |
42.70
|
25,200 | 42 | 44 | 41.90 | 0 | 0 | 0 |
05/01/2017 |
42
|
41,800 | 42 | 42.10 | 41.50 | 0 | 0 | 0 |
04/01/2017 |
42
|
9,000 | 42.20 | 42.30 | 41.70 | 0 | 0 | 0 |
03/01/2017 |
42.20
|
12,100 | 42.50 | 42.70 | 41.30 | 0 | 0 | 0 |
30/12/2016 |
42.50
|
43,800 | 42 | 42.50 | 41.80 | 0 | 0 | 0 |
29/12/2016 |
42
|
36,000 | 41.60 | 42.50 | 41.50 | 0 | 0 | 0 |
28/12/2016 |
41.60
|
8,300 | 41.50 | 42.10 | 41.50 | 0 | 0 | 0 |
27/12/2016 |
41.50
|
41,400 | 42.40 | 42.40 | 41.40 | 0 | 0 | 0 |
26/12/2016 |
42.40
|
15,800 | 42.80 | 42.90 | 41.80 | 0 | 0 | 0 |
23/12/2016 |
42.80
|
74,300 | 42 | 43 | 42.50 | 0 | 0 | 0 |
22/12/2016 |
42
|
17,211 | 42.10 | 43 | 41.80 | 0 | 0 | 0 |
21/12/2016 |
42.10
|
22,000 | 42 | 42.20 | 41.30 | 0 | 0 | 0 |
20/12/2016 |
42
|
14,800 | 42 | 43 | 41.40 | 0 | 0 | 0 |
19/12/2016 |
42
|
28,330 | 40.60 | 42 | 40 | 0 | 0 | 0 |
16/12/2016 |
40.60
|
33,700 | 40 | 40.90 | 40.20 | 0 | 0 | 0 |
15/12/2016 |
40
|
35,420 | 41.40 | 41.40 | 40 | 0 | 0 | 0 |
14/12/2016 |
41.40
|
28,405 | 43 | 43.20 | 40.70 | 0 | 0 | 0 |
13/12/2016 |
43
|
18,400 | 43.10 | 44.40 | 42.70 | 0 | 0 | 0 |
12/12/2016 |
43.10
|
16,800 | 44.20 | 44.90 | 43.10 | 0 | 0 | 0 |
09/12/2016 |
44.20
|
8,525 | 44 | 45.40 | 44 | 0 | 0 | 0 |
08/12/2016 |
44
|
22,300 | 45 | 45.60 | 43 | 0 | 0 | 0 |
07/12/2016 |
45
|
12,000 | 44.50 | 45 | 42.50 | 0 | 0 | 0 |
06/12/2016 |
44.50
|
47,801 | 48 | 48.50 | 44.50 | 0 | 0 | 0 |
05/12/2016 |
48
|
67,675 | 41.90 | 48.30 | 40 | 0 | 0 | 0 |
02/12/2016 |
41.90
|
58,210 | 43.20 | 43.50 | 41.30 | 0 | 0 | 0 |
01/12/2016 |
43.20
|
37,200 | 44.20 | 45.10 | 43.10 | 0 | 0 | 0 |
30/11/2016 |
44.20
|
42,310 | 46 | 46.20 | 43.60 | 0 | 0 | 0 |
29/11/2016 |
46
|
47,100 | 47.70 | 48.40 | 45 | 0 | 0 | 0 |
28/11/2016 |
47.70
|
25,730 | 49.20 | 49.60 | 47.70 | 0 | 0 | 0 |
25/11/2016 |
49.20
|
33,400 | 48.30 | 54.70 | 48.50 | 0 | 0 | 0 |
24/11/2016 |
48.30
|
26,100 | 48.60 | 49 | 47.30 | 0 | 0 | 0 |
23/11/2016 |
48.60
|
30,100 | 49.90 | 50.50 | 47.50 | 0 | 0 | 0 |
22/11/2016 |
49.90
|
20,900 | 48.50 | 50 | 47.90 | 0 | 0 | 0 |
21/11/2016 |
48.50
|
34,820 | 49.10 | 49.60 | 47.10 | 0 | 0 | 0 |
18/11/2016 |
49.10
|
21,300 | 49.90 | 50.60 | 49 | 0 | 0 | 0 |
17/11/2016 |
49.90
|
47,700 | 52.50 | 53 | 49.50 | 0 | 0 | 0 |
16/11/2016 |
52.50
|
21,600 | 52 | 54 | 51 | 0 | 0 | 0 |
15/11/2016 |
52
|
39,250 | 50.40 | 52.50 | 48.70 | 0 | 0 | 0 |
14/11/2016 |
50.40
|
57,700 | 47 | 51.50 | 44.50 | 0 | 0 | 0 |
11/11/2016 |
47
|
51,200 | 49 | 49.30 | 45 | 0 | 0 | 0 |
10/11/2016 |
49
|
83,400 | 49.90 | 53 | 48.50 | 0 | 0 | 0 |
09/11/2016 |
49.90
|
96,500 | 53 | 53 | 48.90 | 0 | 0 | 0 |
08/11/2016 |
53
|
41,600 | 56 | 56.70 | 52.80 | 0 | 0 | 0 |
07/11/2016 |
56
|
20,200 | 54 | 56.50 | 54 | 0 | 0 | 0 |
04/11/2016 |
54
|
24,000 | 54 | 55.40 | 52.70 | 0 | 0 | 0 |
03/11/2016 |
54
|
33,700 | 57 | 57 | 52 | 0 | 0 | 0 |
02/11/2016 |
57
|
16,900 | 61 | 61.60 | 56.40 | 0 | 0 | 0 |
01/11/2016 |
61
|
40,400 | 61.10 | 67 | 61 | 0 | 0 | 0 |
31/10/2016 |
61.10
|
19,200 | 53.90 | 61.10 | 58.90 | 0 | 0 | 0 |
28/10/2016 |
53.90
|
31,800 | 52 | 54.80 | 52 | 0 | 0 | 0 |
27/10/2016 |
52
|
58,900 | 53.90 | 54.60 | 51.30 | 0 | 0 | 0 |
26/10/2016 |
53.90
|
52,100 | 56 | 57.40 | 53.50 | 0 | 0 | 0 |
25/10/2016 |
56
|
34,800 | 57 | 58.50 | 55 | 0 | 0 | 0 |
24/10/2016 |
57
|
74,500 | 61.90 | 61.90 | 54 | 0 | 0 | 0 |
21/10/2016 |
61.90
|
40,600 | 63.30 | 64.40 | 61.80 | 0 | 0 | 0 |
20/10/2016 |
63.30
|
37,800 | 65.40 | 65.40 | 63.30 | 0 | 0 | 0 |
19/10/2016 |
65.40
|
18,701 | 66.40 | 66.60 | 64.80 | 0 | 0 | 0 |
18/10/2016 |
66.40
|
29,400 | 67 | 67 | 64.20 | 0 | 0 | 0 |
17/10/2016 |
67
|
11,900 | 67 | 67.80 | 65.90 | 0 | 0 | 0 |
14/10/2016 |
67
|
30,610 | 66 | 68 | 63.90 | 0 | 0 | 0 |
13/10/2016 |
66
|
13,400 | 67.90 | 67.90 | 65.20 | 0 | 0 | 0 |
12/10/2016 |
67.90
|
9,700 | 66.80 | 68 | 65 | 0 | 0 | 0 |
11/10/2016 |
66.80
|
59,610 | 68 | 70.90 | 63 | 0 | 0 | 0 |
10/10/2016 |
68
|
42,550 | 72.50 | 75 | 67 | 0 | 0 | 0 |
07/10/2016 |
72.50
|
29,300 | 74.40 | 76.90 | 71.20 | 0 | 0 | 0 |
06/10/2016 |
74.40
|
12,400 | 75.50 | 76.40 | 74 | 0 | 0 | 0 |
05/10/2016 |
75.50
|
20,300 | 75.40 | 77 | 75.50 | 0 | 0 | 0 |
04/10/2016 |
75.40
|
9,500 | 74.10 | 76 | 74.40 | 0 | 0 | 0 |
03/10/2016 |
74.10
|
34,100 | 75.20 | 76 | 74 | 0 | 0 | 0 |
30/09/2016 |
75.20
|
32,700 | 75 | 75.20 | 72 | 0 | 0 | 0 |
29/09/2016 |
75
|
31,650 | 73.90 | 76.50 | 74 | 0 | 0 | 0 |
28/09/2016 |
73.90
|
19,100 | 72.30 | 73.90 | 72 | 0 | 0 | 0 |
27/09/2016 |
72.30
|
14,600 | 71.20 | 72.60 | 71.70 | 0 | 0 | 0 |
26/09/2016 |
71.20
|
32,410 | 69.80 | 73 | 69.80 | 0 | 0 | 0 |
23/09/2016 |
69.80
|
17,300 | 69.40 | 71 | 69.50 | 0 | 0 | 0 |
22/09/2016 |
69.40
|
10,330 | 69.40 | 71 | 68.90 | 0 | 0 | 0 |
21/09/2016 |
69.40
|
14,800 | 69 | 70 | 68.50 | 0 | 0 | 0 |