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) |
09/11/2016 |
55.65
|
75,510 | 56.86 | 56.86 | 54.89 | 0 | 0 | 0 |
08/11/2016 |
56.86
|
43,170 | 56.78 | 59.06 | 56.41 | 500 | 1,000 | -0.0 |
07/11/2016 |
56.78
|
34,020 | 58.37 | 59.06 | 56.78 | 170 | 3,100 | -0.2 |
04/11/2016 |
58.37
|
5,630 | 59.13 | 60.19 | 58.37 | 0 | 0 | 0 |
03/11/2016 |
59.13
|
23,060 | 60.27 | 60.34 | 58.83 | 200 | 0 | 0.0 |
02/11/2016 |
60.27
|
80,060 | 59.74 | 62.08 | 59.74 | 1,790 | 0 | 0.1 |
01/11/2016 |
59.74
|
70,670 | 56.71 | 59.81 | 56.18 | 26,150 | 3,900 | 1.7 |
31/10/2016 |
56.71
|
47,310 | 56.71 | 57.09 | 56.41 | 27,850 | 0 | 2.1 |
28/10/2016 |
56.71
|
19,660 | 57.16 | 57.47 | 56.03 | 20 | 0 | 0.0 |
27/10/2016 |
57.16
|
27,180 | 56.78 | 57.16 | 56.10 | 9,800 | 3,000 | 0.5 |
26/10/2016 |
56.78
|
30,330 | 57.16 | 57.47 | 56.03 | 0 | 90 | -0.0 |
25/10/2016 |
57.16
|
42,250 | 54.51 | 57.16 | 53.98 | 0 | 0 | 0 |
24/10/2016 |
54.51
|
66,160 | 55.65 | 55.65 | 53.76 | 20 | 0 | 0.0 |
21/10/2016 |
55.65
|
81,480 | 58.53 | 59.06 | 55.65 | 150 | 0 | 0.0 |
20/10/2016 |
58.53
|
20,790 | 59.43 | 60.49 | 58.53 | 0 | 0 | 0 |
19/10/2016 |
59.43
|
30,880 | 59.66 | 60.95 | 59.43 | 0 | 100 | -0.0 |
18/10/2016 |
59.66
|
28,420 | 60.49 | 60.57 | 59.36 | 450 | 0 | 0.0 |
17/10/2016 |
60.49
|
40,340 | 62.08 | 62.77 | 60.49 | 60 | 0 | 0.0 |
14/10/2016 |
62.08
|
37,490 | 62.84 | 62.99 | 62.08 | 0 | 0 | 0 |
13/10/2016 |
62.84
|
13,580 | 62.54 | 63.45 | 62.54 | 0 | 0 | 0 |
12/10/2016 |
62.54
|
55,390 | 61.93 | 63.60 | 62.46 | 0 | 0 | 0 |
11/10/2016 |
61.93
|
161,350 | 59.81 | 61.93 | 58.30 | 30,900 | 900 | 2.3 |
10/10/2016 |
59.81
|
53,040 | 64.20 | 64.96 | 59.81 | 40 | 0 | 0.0 |
07/10/2016 |
64.20
|
60,150 | 65.26 | 65.72 | 63.14 | 50 | 0 | 0.0 |
06/10/2016 |
65.26
|
27,720 | 65.26 | 65.87 | 65.19 | 50 | 1,300 | -0.1 |
05/10/2016 |
65.26
|
50,110 | 65.19 | 66.25 | 65.26 | 0 | 900 | -0.1 |
04/10/2016 |
65.19
|
75,020 | 66.63 | 67.76 | 65.11 | 80 | 0 | 0.0 |
03/10/2016 |
66.63
|
125,150 | 68.14 | 69.28 | 66.63 | 20 | 0 | 0.0 |
30/09/2016 |
68.14
|
78,350 | 68.14 | 68.90 | 67.01 | 800 | 0 | 0.1 |
29/09/2016 |
68.14
|
94,180 | 69.66 | 69.88 | 68.14 | 280 | 0 | 0.0 |
28/09/2016 |
69.66
|
33,160 | 68.90 | 70.03 | 68.90 | 0 | 600 | -0.1 |
27/09/2016 |
68.90
|
79,130 | 70.79 | 71.55 | 68.90 | 40 | 0 | 0.0 |
26/09/2016 |
70.79
|
138,520 | 68.14 | 71.17 | 66.70 | 8,000 | 0 | 0.7 |
23/09/2016 |
68.14
|
129,050 | 68.97 | 69.58 | 67.46 | 6,940 | 760 | 0.6 |
22/09/2016 |
68.97
|
63,520 | 70.26 | 70.41 | 68.97 | 0 | 3,000 | -0.3 |
21/09/2016 |
70.26
|
57,800 | 69.88 | 71.17 | 70.19 | 720 | 1,000 | -0.0 |
20/09/2016 |
69.88
|
99,320 | 68.90 | 71.09 | 68.90 | 2,300 | 1,070 | 0.1 |
19/09/2016 |
68.90
|
97,010 | 68.90 | 69.66 | 67.38 | 370 | 620 | -0.0 |
16/09/2016 |
68.90
|
84,210 | 70.41 | 70.94 | 68.75 | 910 | 0 | 0.1 |
15/09/2016 |
70.41
|
101,170 | 72.08 | 72.08 | 68.75 | 250 | 0 | 0.0 |
14/09/2016 |
72.08
|
52,700 | 71.93 | 73.37 | 71.85 | 15,700 | 0 | 1.5 |
13/09/2016 |
71.93
|
71,980 | 72.61 | 73.44 | 71.93 | 9,650 | 1,900 | 0.7 |
12/09/2016 |
72.61
|
93,630 | 74.96 | 74.96 | 71.93 | 31,000 | 1,400 | 2.8 |
09/09/2016 |
74.96
|
112,300 | 76.47 | 79.50 | 74.96 | 12,920 | 0 | 1.3 |
08/09/2016 |
76.47
|
247,610 | 71.55 | 76.47 | 74.20 | 54,920 | 900 | 5.4 |
07/09/2016 |
71.55
|
299,240 | 67.01 | 71.55 | 67.38 | 112,150 | 70 | 10.5 |
06/09/2016 |
67.01
|
254,000 | 71.93 | 71.93 | 67.01 | 70,000 | 0 | 6.5 |
05/09/2016 |
71.93
|
186,720 | 72.68 | 74.96 | 70.79 | 10 | 0 | 0.0 |
01/09/2016 |
72.68
|
171,330 | 71.55 | 73.82 | 69.28 | 0 | 0 | 0 |
31/08/2016 |
71.55
|
253,840 | 67.01 | 71.55 | 67.38 | 0 | 0 | 0 |
30/08/2016 |
67.01
|
110,220 | 63.98 | 67.01 | 63.60 | 0 | 10 | -0.0 |
29/08/2016 |
63.98
|
51,560 | 65.87 | 67.38 | 63.98 | 0 | 0 | 0 |
26/08/2016 |
65.87
|
199,100 | 64.36 | 66.25 | 63.22 | 80 | 0 | 0.0 |
25/08/2016 |
64.36
|
133,930 | 65.87 | 67.38 | 64.36 | 1,000 | 0 | 0.1 |
24/08/2016 |
65.87
|
95,690 | 65.87 | 66.63 | 65.11 | 50 | 0 | 0.0 |
23/08/2016 |
65.87
|
184,650 | 65.11 | 67.38 | 64.36 | 3,550 | 80 | 0.3 |
22/08/2016 |
65.11
|
65,930 | 65.11 | 68.14 | 62.08 | 0 | 1,000 | -0.1 |
19/08/2016 |
65.11
|
242,040 | 69.66 | 70.41 | 65.11 | 0 | 50 | -0.0 |
18/08/2016 |
69.66
|
116,800 | 70.79 | 73.82 | 68.90 | 0 | 3,550 | -0.3 |
17/08/2016 |
70.79
|
114,090 | 66.25 | 70.79 | 65.49 | 0 | 0 | 0 |
16/08/2016 |
66.25
|
389,380 | 62.08 | 66.25 | 62.84 | 0 | 0 | 0 |
15/08/2016 |
62.08
|
189,980 | 60.57 | 62.46 | 60.95 | 12,880 | 0 | 1.1 |
12/08/2016 |
60.57
|
60,930 | 60.57 | 62.08 | 59.43 | 300 | 0 | 0.0 |
11/08/2016 |
60.57
|
148,250 | 58.30 | 60.95 | 57.92 | 0 | 0 | 0 |
10/08/2016 |
58.30
|
149,300 | 57.54 | 59.43 | 57.54 | 0 | 12,880 | -1.0 |
09/08/2016 |
57.54
|
59,750 | 57.54 | 58.30 | 57.54 | 0 | 300 | -0.0 |
08/08/2016 |
57.54
|
114,230 | 55.65 | 57.54 | 56.03 | 0 | 0 | 0 |
05/08/2016 |
55.65
|
67,520 | 56.03 | 56.41 | 55.27 | 20 | 0 | 0.0 |
04/08/2016 |
56.03
|
80,410 | 54.89 | 56.41 | 54.89 | 0 | 0 | 0 |
03/08/2016 |
54.89
|
70,110 | 54.89 | 54.89 | 53.76 | 0 | 0 | 0 |
02/08/2016 |
54.89
|
107,720 | 56.03 | 56.03 | 54.13 | 0 | 10 | -0.0 |
01/08/2016 |
56.03
|
146,360 | 54.13 | 56.78 | 54.13 | 10 | 0 | 0.0 |
29/07/2016 |
54.13
|
64,910 | 53.00 | 54.51 | 53.00 | 2,200 | 0 | 0.2 |
28/07/2016 |
53.00
|
78,650 | 53.00 | 54.13 | 52.24 | 310 | 0 | 0.0 |
27/07/2016 |
53.00
|
108,970 | 50.73 | 53.00 | 49.97 | 90 | 10 | 0.0 |
26/07/2016 |
50.73
|
85,780 | 52.24 | 53.00 | 50.35 | 70 | 2,190 | -0.1 |
25/07/2016 |
52.24
|
41,630 | 51.11 | 52.24 | 50.35 | 0 | 310 | -0.0 |
22/07/2016 |
51.11
|
241,160 | 52.24 | 52.24 | 49.21 | 53,960 | 90 | 3.6 |
21/07/2016 |
52.24
|
76,740 | 53.00 | 53.76 | 51.48 | 25,720 | 70 | 1.8 |
20/07/2016 |
53.00
|
83,190 | 54.51 | 54.51 | 52.24 | 5,390 | 0 | 0.4 |
19/07/2016 |
54.51
|
92,540 | 54.51 | 56.41 | 53.76 | 2,280 | 0 | 0.2 |
18/07/2016 |
54.51
|
87,720 | 51.11 | 54.51 | 49.21 | 5,840 | 0 | 0.4 |
15/07/2016 |
51.11
|
168,810 | 53.76 | 54.13 | 50.35 | 3,600 | 11,100 | -0.5 |
14/07/2016 |
53.76
|
169,540 | 54.13 | 56.78 | 53.76 | 5,600 | 200 | 0.4 |
13/07/2016 |
54.13
|
93,550 | 56.78 | 59.06 | 53.76 | 5,000 | 0 | 0.4 |
12/07/2016 |
56.78
|
193,690 | 59.43 | 59.81 | 55.65 | 1,100 | 0 | 0.1 |
11/07/2016 |
59.43
|
83,450 | 63.60 | 63.60 | 59.43 | 0 | 0 | 0 |
08/07/2016 |
63.60
|
36,290 | 63.22 | 65.11 | 62.84 | 1,600 | 0 | 0.1 |
07/07/2016 |
63.22
|
106,560 | 60.95 | 64.73 | 60.95 | 4,360 | 0 | 0.4 |
06/07/2016 |
60.95
|
69,750 | 59.43 | 61.33 | 57.92 | 1,800 | 0 | 0.1 |
05/07/2016 |
59.43
|
92,970 | 59.06 | 59.81 | 58.30 | 0 | 0 | 0 |
04/07/2016 |
59.06
|
122,190 | 56.03 | 59.43 | 55.27 | 0 | 0 | 0 |
01/07/2016 |
56.03
|
138,300 | 55.65 | 57.54 | 55.27 | 0 | 0 | 0 |
30/06/2016 |
55.65
|
108,540 | 55.65 | 57.16 | 54.51 | 0 | 0 | 0 |
29/06/2016 |
55.65
|
126,910 | 53.38 | 56.41 | 53.38 | 0 | 0 | 0 |
28/06/2016 |
53.38
|
154,770 | 49.97 | 53.38 | 49.97 | 110 | 0 | 0.0 |
27/06/2016 |
49.97
|
166,270 | 50.73 | 50.73 | 47.32 | 7,630 | 31,400 | -1.5 |
24/06/2016 |
50.73
|
333,120 | 54.13 | 54.13 | 50.35 | 0 | 1,000 | -0.1 |
23/06/2016 |
54.13
|
86,560 | 51.86 | 55.27 | 51.48 | 400 | 0 | 0.0 |
22/06/2016 |
51.86
|
78,420 | 49.21 | 52.24 | 49.21 | 2,010 | 0 | 0.1 |