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) |
0.10 | 0.18% | 152,000 | -36,600 | -2.0 |
54.80
55.50
55.20
|
2 tháng
(2024-07-22) |
-1.80 | -3.16% | 371,900 | -81,699 | -4.5 |
54.30
57
55.20
|
3 tháng
(2024-06-24) |
-2.20 | -3.83% | 638,200 | -84,499 | -4.7 |
54.30
58.40
55.20
|
6 tháng
(2024-03-25) |
-1.70 | -2.99% | 1,392,200 | -145,994 | -8.1 |
54.30
58.40
55.20
|
12 tháng
(2023-09-26) |
5.47 | 11% | 3,705,200 | -265,894 | -14.6 |
48.52
58.40
55.20
|
24 tháng
(2022-10-03) |
11.07 | 25.09% | 7,944,300 | -583,167 | -32.4 |
41.77
58.40
55.20
|
36 tháng
(2021-10-06) |
18.43 | 50.12% | 11,035,400 | -292,334 | -18.1 |
36.77
58.40
55.20
|
60 tháng
(2019-10-17) |
12.49 | 29.23% | 17,941,890 | -671,565 | -34.7 |
32.52
58.40
55.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2016 |
35.14
|
4,790 | 35.03 | 35.35 | 35.08 | 3,000 | 0 | 0.2 |
16/09/2016 |
35.03
|
11,030 | 35.35 | 35.35 | 35.03 | 210 | 1,400 | -0.1 |
15/09/2016 |
35.35
|
7,390 | 35.41 | 35.41 | 35.14 | 0 | 0 | 0 |
14/09/2016 |
35.41
|
6,620 | 35.46 | 35.46 | 35.14 | 0 | 230 | -0.0 |
13/09/2016 |
35.46
|
2,950 | 35.68 | 35.68 | 35.19 | 0 | 0 | 0 |
12/09/2016 |
35.68
|
19,050 | 36.23 | 36.23 | 35.68 | 1,000 | 0 | 0.1 |
09/09/2016 |
36.23
|
10,870 | 36.77 | 36.77 | 36.23 | 1,000 | 0 | 0.1 |
08/09/2016 |
36.77
|
10,000 | 36.50 | 36.77 | 35.95 | 0 | 0 | 0 |
07/09/2016 |
36.50
|
9,450 | 36.77 | 37.59 | 36.50 | 1,010 | 0 | 0.1 |
06/09/2016 |
36.77
|
79,350 | 35.14 | 36.77 | 35.41 | 2,000 | 0 | 0.1 |
05/09/2016 |
35.14
|
1,470 | 34.86 | 35.14 | 34.86 | 0 | 0 | 0 |
01/09/2016 |
34.86
|
4,580 | 34.86 | 35.41 | 34.86 | 500 | 0 | 0.0 |
31/08/2016 |
34.86
|
11,640 | 35.14 | 35.14 | 34.86 | 0 | 5,120 | -0.3 |
30/08/2016 |
35.14
|
5,910 | 35.41 | 35.41 | 35.14 | 1,000 | 2,300 | -0.1 |
29/08/2016 |
35.41
|
5,770 | 35.14 | 35.95 | 35.14 | 1,250 | 2,300 | -0.1 |
26/08/2016 |
35.14
|
8,440 | 35.14 | 35.68 | 35.14 | 3,200 | 1,500 | 0.1 |
25/08/2016 |
35.14
|
10,700 | 35.14 | 35.41 | 34.86 | 1,000 | 1,500 | -0.0 |
24/08/2016 |
35.14
|
8,680 | 35.14 | 35.14 | 34.86 | 1,000 | 1,500 | -0.0 |
23/08/2016 |
35.14
|
7,620 | 35.41 | 35.41 | 35.14 | 2,000 | 0 | 0.1 |
22/08/2016 |
35.41
|
5,260 | 35.41 | 35.68 | 35.41 | 2,500 | 0 | 0.2 |
19/08/2016 |
35.41
|
6,850 | 35.14 | 35.41 | 34.86 | 1,000 | 2,500 | -0.1 |
18/08/2016 |
35.14
|
6,020 | 35.41 | 35.41 | 35.14 | 1,000 | 1,410 | -0.0 |
17/08/2016 |
35.41
|
23,970 | 35.41 | 35.68 | 35.14 | 2,000 | 2,400 | -0.0 |
16/08/2016 |
35.41
|
22,510 | 35.68 | 35.68 | 35.14 | 1,000 | 2,400 | -0.1 |
15/08/2016 |
35.68
|
3,920 | 35.14 | 35.68 | 35.14 | 1,000 | 0 | 0.1 |
12/08/2016 |
35.14
|
9,870 | 35.14 | 35.41 | 35.14 | 1,020 | 0 | 0.1 |
11/08/2016 |
35.14
|
14,060 | 35.68 | 35.68 | 35.14 | 1,000 | 2,000 | -0.1 |
10/08/2016 |
35.68
|
7,320 | 35.41 | 35.68 | 34.86 | 900 | 0 | 0.1 |
09/08/2016 |
35.41
|
1,080 | 35.41 | 35.41 | 35.41 | 0 | 0 | 0 |
08/08/2016 |
35.41
|
12,110 | 34.59 | 35.41 | 34.59 | 2,000 | 0 | 0.1 |
05/08/2016 |
34.59
|
12,550 | 34.59 | 35.14 | 34.59 | 2,000 | 0 | 0.1 |
04/08/2016 |
34.59
|
8,140 | 34.59 | 35.14 | 34.59 | 0 | 2,300 | -0.1 |
03/08/2016 |
34.59
|
8,470 | 34.86 | 35.14 | 34.32 | 1,000 | 460 | 0.0 |
02/08/2016 |
34.86
|
22,770 | 35.14 | 35.14 | 34.59 | 1,000 | 0 | 0.1 |
01/08/2016 |
35.14
|
5,200 | 35.95 | 35.95 | 34.86 | 1,000 | 2,300 | -0.1 |
29/07/2016 |
35.95
|
8,720 | 34.86 | 35.95 | 34.86 | 20 | 0 | 0.0 |
28/07/2016 |
34.86
|
11,300 | 35.41 | 35.41 | 34.86 | 100 | 0 | 0.0 |
27/07/2016 |
35.41
|
5,570 | 35.41 | 35.41 | 34.86 | 0 | 0 | 0 |
26/07/2016 |
35.41
|
2,000 | 35.95 | 35.95 | 35.41 | 0 | 0 | 0 |
25/07/2016 |
35.95
|
9,670 | 35.95 | 35.95 | 35.41 | 0 | 0 | 0 |
22/07/2016 |
35.95
|
26,210 | 35.95 | 35.95 | 35.41 | 0 | 0 | 0 |
21/07/2016 |
35.95
|
13,860 | 35.95 | 36.50 | 35.95 | 0 | 0 | 0 |
20/07/2016 |
35.95
|
5,550 | 36.23 | 36.50 | 35.95 | 20 | 0 | 0.0 |
19/07/2016 |
36.23
|
18,930 | 36.23 | 36.50 | 35.95 | 0 | 0 | 0 |
18/07/2016 |
36.23
|
7,040 | 36.23 | 36.77 | 35.95 | 0 | 0 | 0 |
15/07/2016 |
36.23
|
15,290 | 36.77 | 36.77 | 35.95 | 0 | 7,860 | -0.5 |
14/07/2016 |
36.77
|
27,760 | 36.77 | 36.77 | 36.23 | 2,500 | 0 | 0.2 |
13/07/2016 |
36.77
|
35,970 | 36.23 | 37.59 | 36.50 | 0 | 10,300 | -0.7 |
12/07/2016 |
36.23
|
45,720 | 36.77 | 36.77 | 35.68 | 0 | 0 | 0 |
11/07/2016 |
36.77
|
35,080 | 37.04 | 37.04 | 36.77 | 4,000 | 0 | 0.3 |
08/07/2016 |
37.04
|
45,090 | 37.59 | 37.59 | 37.04 | 2,920 | 0 | 0.2 |
07/07/2016 |
37.59
|
82,000 | 38.68 | 38.68 | 37.32 | 2,100 | 0 | 0.1 |
06/07/2016 |
38.68
|
11,540 | 38.41 | 38.68 | 37.59 | 0 | 0 | 0 |
05/07/2016 |
38.41
|
17,500 | 39.22 | 39.50 | 38.41 | 0 | 0 | 0 |
04/07/2016 |
39.22
|
42,530 | 38.41 | 39.22 | 38.41 | 0 | 0 | 0 |
01/07/2016 |
38.41
|
32,880 | 37.59 | 38.95 | 37.59 | 0 | 6,520 | -0.5 |
30/06/2016 |
37.59
|
36,590 | 37.59 | 38.95 | 37.32 | 500 | 11,710 | -0.8 |
29/06/2016 |
37.59
|
36,430 | 37.59 | 38.41 | 37.59 | 4,000 | 6,300 | -0.2 |
28/06/2016 |
37.59
|
21,630 | 37.32 | 37.86 | 37.32 | 0 | 0 | 0 |
27/06/2016 |
37.32
|
38,800 | 39.22 | 39.22 | 37.32 | 0 | 10,390 | -0.7 |
24/06/2016 |
39.22
|
95,330 | 39.77 | 39.77 | 37.04 | 0 | 16,260 | -1.1 |
23/06/2016 |
39.77
|
83,300 | 37.86 | 40.04 | 37.86 | 0 | 24,400 | -1.8 |
22/06/2016 |
37.86
|
80,370 | 36.77 | 38.13 | 36.50 | 0 | 22,620 | -1.6 |
21/06/2016 |
36.77
|
36,780 | 36.77 | 37.04 | 36.77 | 0 | 0 | 0 |
20/06/2016 |
36.77
|
65,610 | 35.14 | 36.77 | 34.86 | 8,500 | 0 | 0.6 |
17/06/2016 |
35.14
|
28,030 | 35.41 | 35.41 | 34.59 | 0 | 0 | 0 |
16/06/2016 |
35.41
|
18,020 | 35.14 | 36.23 | 34.59 | 2,780 | 0 | 0.2 |
15/06/2016 |
35.14
|
13,030 | 35.41 | 35.41 | 34.86 | 3,300 | 0 | 0.2 |
14/06/2016 |
35.41
|
37,420 | 35.95 | 36.23 | 34.59 | 3,500 | 0 | 0.2 |
13/06/2016 |
35.95
|
15,960 | 36.23 | 36.50 | 35.95 | 230 | 0 | 0.0 |
10/06/2016 |
36.23
|
99,080 | 34.59 | 36.77 | 35.41 | 0 | 43,831 | -2.8 |
09/06/2016 |
34.59
|
9,420 | 34.32 | 34.59 | 34.32 | 100 | 0 | 0.0 |
08/06/2016 |
34.32
|
11,180 | 34.32 | 34.32 | 34.05 | 0 | 0 | 0 |
07/06/2016 |
34.32
|
12,890 | 33.78 | 34.32 | 34.05 | 200 | 0 | 0.0 |
06/06/2016 |
33.78
|
3,350 | 34.05 | 34.05 | 33.78 | 0 | 0 | 0 |
03/06/2016 |
34.05
|
4,770 | 34.05 | 34.05 | 33.78 | 0 | 0 | 0 |
02/06/2016 |
34.05
|
6,700 | 33.78 | 34.05 | 33.50 | 0 | 0 | 0 |
01/06/2016 |
33.78
|
9,310 | 33.78 | 33.78 | 33.50 | 0 | 0 | 0 |
31/05/2016 |
33.78
|
21,300 | 33.78 | 34.05 | 33.78 | 3,900 | 10,000 | -0.4 |
30/05/2016 |
33.78
|
3,160 | 34.05 | 34.05 | 33.78 | 0 | 500 | -0.0 |
27/05/2016 |
34.05
|
1,170 | 34.32 | 34.32 | 34.05 | 0 | 0 | 0 |
26/05/2016 |
34.32
|
13,810 | 33.78 | 34.32 | 33.78 | 2,000 | 0 | 0.1 |
25/05/2016 |
33.78
|
3,180 | 33.78 | 34.05 | 33.78 | 0 | 0 | 0 |
24/05/2016 |
33.78
|
1,550 | 34.05 | 34.05 | 33.78 | 0 | 0 | 0 |
23/05/2016 |
34.05
|
6,520 | 34.05 | 34.05 | 34.05 | 1,500 | 0 | 0.1 |
20/05/2016 |
34.05
|
8,610 | 34.05 | 34.05 | 33.78 | 70 | 0 | 0.0 |
19/05/2016 |
34.05
|
4,220 | 33.78 | 34.05 | 33.78 | 0 | 0 | 0 |
18/05/2016 |
33.78
|
10,610 | 34.05 | 34.05 | 33.78 | 0 | 0 | 0 |
17/05/2016 |
34.05
|
2,870 | 34.05 | 34.05 | 34.05 | 0 | 0 | 0 |
16/05/2016 |
34.05
|
6,660 | 34.32 | 34.32 | 33.78 | 0 | 180 | -0.0 |
13/05/2016 |
34.32
|
2,010 | 34.32 | 34.32 | 34.05 | 0 | 0 | 0 |
12/05/2016 |
34.32
|
10,190 | 34.32 | 34.32 | 33.78 | 0 | 0 | 0 |
11/05/2016 |
34.32
|
9,510 | 33.78 | 34.32 | 33.78 | 0 | 0 | 0 |
10/05/2016 |
33.78
|
5,680 | 34.32 | 34.32 | 33.78 | 100 | 0 | 0.0 |
09/05/2016 |
34.32
|
16,110 | 34.05 | 34.32 | 33.78 | 0 | 0 | 0 |
06/05/2016 |
34.05
|
23,450 | 34.32 | 34.32 | 33.78 | 0 | 0 | 0 |
05/05/2016 |
34.32
|
15,150 | 34.05 | 34.32 | 34.05 | 0 | 0 | 0 |
04/05/2016 |
34.05
|
8,960 | 33.78 | 34.32 | 33.78 | 0 | 0 | 0 |
29/04/2016 |
33.78
|
6,560 | 34.05 | 34.32 | 33.78 | 0 | 0 | 0 |
28/04/2016 |
34.05
|
9,770 | 34.32 | 34.59 | 34.05 | 0 | 0 | 0 |