Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0.10 | 0.24% | 75,900 | -2,000 | -0.1 |
40.30
43.20
42
|
2 tháng
(2024-07-22) |
4.40 | 11.70% | 458,800 | -8,800 | -0.3 |
37.10
43.20
42
|
3 tháng
(2024-06-21) |
1.50 | 3.70% | 717,200 | 8,490 | 0.4 |
37.10
43.20
42
|
6 tháng
(2024-03-25) |
7.34 | 21.19% | 1,971,200 | -91,010 | -3.3 |
34
43.20
42
|
12 tháng
(2023-09-25) |
6.03 | 16.76% | 3,248,400 | 148,290 | 5.4 |
32.40
43.20
42
|
24 tháng
(2022-09-30) |
6.32 | 17.73% | 7,622,750 | 141,290 | 7.0 |
26.17
43.20
42
|
36 tháng
(2021-10-05) |
5.35 | 14.59% | 10,418,929 | 775,090 | 35.5 |
26.17
43.32
42
|
60 tháng
(2019-10-16) |
2.89 | 7.39% | 18,723,940 | -2,764,528 | -59.9 |
24.73
43.32
42
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/02/2017 |
39.27
|
34,760 | 39.20 | 39.27 | 39.20 | 1,700 | 0 | 0.1 |
09/02/2017 |
39.20
|
15,600 | 39.77 | 39.84 | 39.20 | 1,600 | 3,300 | -0.1 |
08/02/2017 |
39.77
|
8,230 | 39.84 | 39.84 | 39.77 | 0 | 0 | 0 |
07/02/2017 |
39.84
|
31,410 | 39.84 | 42.36 | 39.84 | 0 | 0 | 0 |
06/02/2017 |
39.84
|
8,410 | 39.01 | 40.47 | 39.20 | 0 | 0 | 0 |
03/02/2017 |
39.01
|
17,100 | 39.20 | 39.20 | 39.01 | 1,700 | 0 | 0.1 |
02/02/2017 |
39.20
|
3,300 | 39.20 | 39.27 | 39.20 | 1,700 | 0 | 0.1 |
25/01/2017 |
39.20
|
31,600 | 39.20 | 41.04 | 39.20 | 0 | 0 | 0 |
24/01/2017 |
39.20
|
4,800 | 39.20 | 39.20 | 39.20 | 1,700 | 0 | 0.1 |
23/01/2017 |
39.20
|
3,700 | 39.20 | 39.20 | 39.20 | 1,700 | 0 | 0.1 |
20/01/2017 |
39.20
|
8,501 | 39.20 | 39.27 | 39.20 | 3,300 | 0 | 0.2 |
19/01/2017 |
39.20
|
16,900 | 39.84 | 39.84 | 39.20 | 10,000 | 0 | 0.6 |
18/01/2017 |
39.84
|
12,001 | 38.57 | 40.47 | 38.57 | 10,000 | 0 | 0.6 |
17/01/2017 |
38.57
|
5,100 | 38.57 | 38.57 | 38.57 | 0 | 0 | 0 |
16/01/2017 |
38.57
|
1,906 | 38.57 | 39.46 | 38.57 | 1,700 | 6 | 0.1 |
13/01/2017 |
38.57
|
1,010 | 38.57 | 38.70 | 38.57 | 200 | 200 | 0 |
12/01/2017 |
38.57
|
4,700 | 38.57 | 38.70 | 38.57 | 2,400 | 0 | 0.1 |
11/01/2017 |
38.57
|
7,200 | 38.57 | 38.57 | 38.57 | 1,700 | 0 | 0.1 |
10/01/2017 |
38.57
|
5,600 | 40.78 | 40.78 | 38.57 | 1,700 | 0 | 0.1 |
09/01/2017 |
40.78
|
1,000 | 38.57 | 40.78 | 40.78 | 0 | 0 | 0 |
06/01/2017 |
38.57
|
900 | 38.57 | 38.57 | 38.57 | 900 | 0 | 0.1 |
05/01/2017 |
38.57
|
2,900 | 39.27 | 39.27 | 38.57 | 1,700 | 0 | 0.1 |
04/01/2017 |
39.27
|
1,000 | 40.09 | 40.09 | 39.27 | 0 | 0 | 0 |
03/01/2017 |
40.09
|
3,600 | 40.40 | 40.40 | 38.25 | 0 | 0 | 0 |
30/12/2016 |
40.40
|
18,199 | 38.19 | 42.36 | 38.19 | 1,700 | 0 | 0.1 |
29/12/2016 |
38.19
|
2,011 | 38.32 | 43.00 | 37.94 | 0 | 0 | 0 |
28/12/2016 |
38.32
|
1,600 | 37.94 | 38.32 | 37.37 | 0 | 0 | 0 |
27/12/2016 |
37.94
|
3,100 | 37.94 | 38.57 | 37.94 | 100 | 0 | 0.0 |
26/12/2016 |
37.94
|
7,940 | 37.94 | 38.00 | 37.81 | 1,700 | 3,600 | -0.1 |
23/12/2016 |
37.94
|
3,000 | 37.94 | 37.94 | 37.94 | 1,400 | 0 | 0.1 |
22/12/2016 |
37.94
|
6,000 | 37.94 | 37.94 | 37.88 | 1,400 | 0 | 0.1 |
21/12/2016 |
37.94
|
2,200 | 38.32 | 38.32 | 37.94 | 1,400 | 0 | 0.1 |
20/12/2016 |
38.32
|
1,540 | 39.77 | 39.77 | 38.32 | 0 | 0 | 0 |
19/12/2016 |
39.77
|
1,100 | 39.20 | 40.15 | 38.57 | 0 | 0 | 0 |
16/12/2016 |
39.20
|
54,000 | 37.69 | 40.47 | 37.94 | 50,000 | 0 | 3.2 |
15/12/2016 |
37.69
|
9,500 | 37.69 | 37.69 | 37.31 | 1,700 | 1,200 | 0.0 |
14/12/2016 |
37.69
|
2,084 | 37.69 | 37.69 | 37.69 | 0 | 0 | 0 |
13/12/2016 |
37.69
|
0 | 37.37 | 37.69 | 37.69 | 0 | 0 | 0 |
12/12/2016 |
37.37
|
2,600 | 37.31 | 37.94 | 37.31 | 100 | 0 | 0.0 |
09/12/2016 |
37.31
|
400 | 37.31 | 37.31 | 37.31 | 0 | 0 | 0 |
08/12/2016 |
37.31
|
15,020 | 37.94 | 37.94 | 37.31 | 3,400 | 0 | 0.2 |
07/12/2016 |
37.94
|
8,100 | 38.00 | 38.00 | 37.94 | 3,400 | 8,000 | -0.3 |
06/12/2016 |
38.00
|
33,210 | 38.00 | 38.13 | 37.81 | 1,000 | 9,900 | -0.5 |
05/12/2016 |
38.00
|
8,500 | 38.38 | 38.44 | 37.94 | 0 | 0 | 0 |
02/12/2016 |
38.38
|
3,900 | 38.57 | 38.57 | 38.38 | 0 | 0 | 0 |
01/12/2016 |
38.57
|
1,300 | 38.13 | 38.57 | 38.32 | 0 | 0 | 0 |
30/11/2016 |
38.13
|
1,000 | 38.06 | 38.13 | 38.13 | 0 | 0 | 0 |
29/11/2016 |
38.06
|
5,900 | 39.08 | 39.08 | 38.00 | 1,000 | 0 | 0.1 |
28/11/2016 |
39.08
|
1,420 | 39.14 | 39.14 | 38.44 | 1,000 | 0 | 0.1 |
25/11/2016 |
39.14
|
5,300 | 39.20 | 39.20 | 39.08 | 0 | 0 | 0 |
24/11/2016 |
39.20
|
8,406 | 38.82 | 39.20 | 38.44 | 1,000 | 0 | 0.1 |
23/11/2016 |
38.82
|
5,030 | 39.01 | 39.01 | 38.82 | 0 | 0 | 0 |
22/11/2016 |
39.01
|
5,220 | 38.76 | 39.20 | 38.76 | 3,000 | 0 | 0.2 |
21/11/2016 |
38.76
|
9,512 | 39.20 | 39.33 | 38.76 | 1,700 | 0 | 0.1 |
18/11/2016 |
39.20
|
3,700 | 39.20 | 39.20 | 38.95 | 1,700 | 0 | 0.1 |
17/11/2016 |
39.20
|
3,410 | 39.39 | 39.39 | 39.20 | 1,700 | 0 | 0.1 |
16/11/2016 |
39.39
|
4,812 | 39.33 | 39.39 | 39.20 | 1,700 | 4,000 | -0.1 |
15/11/2016 |
39.33
|
4,550 | 39.20 | 39.52 | 39.20 | 500 | 1,300 | -0.0 |
14/11/2016 |
39.20
|
2,000 | 39.77 | 39.77 | 39.20 | 0 | 0 | 0 |
11/11/2016 |
39.77
|
3,000 | 39.33 | 39.77 | 38.89 | 0 | 0 | 0 |
10/11/2016 |
39.33
|
29,138 | 38.57 | 39.33 | 38.63 | 0 | 25,000 | -1.5 |
09/11/2016 |
38.57
|
43,600 | 39.84 | 39.84 | 38.57 | 3,300 | 0 | 0.2 |
08/11/2016 |
39.84
|
44,300 | 39.96 | 39.96 | 39.71 | 10,300 | 24,600 | -0.9 |
07/11/2016 |
39.96
|
17,780 | 40.09 | 40.15 | 39.71 | 8,200 | 0 | 0.5 |
04/11/2016 |
40.09
|
24,480 | 39.90 | 40.47 | 39.96 | 100 | 0 | 0.0 |
03/11/2016 |
39.90
|
40,460 | 39.84 | 40.09 | 39.58 | 10,300 | 0 | 0.6 |
02/11/2016 |
39.84
|
16,891 | 40.09 | 40.15 | 39.52 | 6,000 | 500 | 0.3 |
01/11/2016 |
40.09
|
12,820 | 40.09 | 40.15 | 39.39 | 200 | 0 | 0.0 |
31/10/2016 |
40.09
|
17,810 | 38.95 | 40.47 | 38.57 | 0 | 0 | 0 |
28/10/2016 |
38.95
|
11,600 | 37.88 | 38.95 | 37.88 | 4,800 | 6,200 | -0.1 |
27/10/2016 |
37.88
|
4,400 | 38.00 | 38.00 | 37.88 | 3,700 | 2,800 | 0.1 |
26/10/2016 |
38.00
|
2,600 | 37.94 | 38.00 | 37.94 | 1,900 | 0 | 0.1 |
25/10/2016 |
37.94
|
25,600 | 38.57 | 38.57 | 37.94 | 14,300 | 3,000 | 0.7 |
24/10/2016 |
38.57
|
5,300 | 38.57 | 38.89 | 38.57 | 4,400 | 0 | 0.3 |
21/10/2016 |
38.57
|
6,300 | 38.57 | 38.57 | 38.57 | 3,700 | 0 | 0.2 |
20/10/2016 |
38.57
|
1,637 | 38.82 | 38.82 | 38.57 | 200 | 0 | 0.0 |
19/10/2016 |
38.82
|
11,592 | 38.57 | 38.89 | 38.57 | 1,300 | 12 | 0.1 |
18/10/2016 |
38.57
|
6,820 | 38.57 | 39.08 | 38.57 | 3,700 | 0 | 0.2 |
17/10/2016 |
38.57
|
3,910 | 39.20 | 39.20 | 38.57 | 2,700 | 0 | 0.2 |
14/10/2016 |
39.20
|
10,020 | 39.20 | 39.20 | 39.20 | 4,700 | 0 | 0.3 |
13/10/2016 |
39.20
|
5,900 | 39.20 | 39.52 | 39.20 | 2,700 | 0 | 0.2 |
12/10/2016 |
39.20
|
2,960 | 39.52 | 39.52 | 39.20 | 2,700 | 0 | 0.2 |
11/10/2016 |
39.52
|
7,400 | 39.52 | 40.15 | 39.20 | 1,000 | 100 | 0.1 |
10/10/2016 |
39.52
|
3,800 | 39.58 | 39.58 | 39.20 | 1,000 | 0 | 0.1 |
07/10/2016 |
39.58
|
8,600 | 40.09 | 40.47 | 39.39 | 1,000 | 0 | 0.1 |
06/10/2016 |
40.09
|
99,110 | 39.96 | 40.59 | 39.84 | 0 | 0 | 0 |
05/10/2016 |
39.96
|
42,295 | 38.57 | 39.96 | 38.32 | 6,000 | 0 | 0.4 |
04/10/2016 |
38.57
|
12,330 | 38.19 | 39.08 | 38.57 | 3,060 | 0 | 0.2 |
03/10/2016 |
38.19
|
24,000 | 38.57 | 39.20 | 38.13 | 0 | 0 | 0 |
30/09/2016 |
38.57
|
32,544 | 38.57 | 38.70 | 37.37 | 0 | 0 | 0 |
29/09/2016 |
38.57
|
79,628 | 38.70 | 38.82 | 36.67 | 0 | 0 | 0 |
28/09/2016 |
38.70
|
68,927 | 36.93 | 39.20 | 36.99 | 6,600 | 0 | 0.4 |
27/09/2016 |
36.93
|
7,805 | 37.12 | 37.31 | 36.93 | 2,700 | 0 | 0.2 |
26/09/2016 |
37.12
|
3,156 | 36.86 | 37.31 | 36.67 | 500 | 0 | 0.0 |
23/09/2016 |
36.86
|
2,410 | 37.31 | 37.94 | 36.86 | 10 | 0 | 0.0 |
22/09/2016 |
37.31
|
9,820 | 36.74 | 37.31 | 36.67 | 1,800 | 0 | 0.1 |
21/09/2016 |
36.74
|
25,060 | 36.67 | 36.99 | 36.10 | 400 | 0 | 0.0 |
20/09/2016 |
36.67
|
5,920 | 36.74 | 36.99 | 36.55 | 0 | 0 | 0 |
19/09/2016 |
36.74
|
17,730 | 36.67 | 36.99 | 36.10 | 0 | 0 | 0 |
16/09/2016 |
36.67
|
13,400 | 36.67 | 36.74 | 36.67 | 6,600 | 0 | 0.4 |