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) |
-3.50 | -4.55% | 29,751,900 | -1,865,835 | -153.9 |
72.60
77.35
73.40
|
2 tháng
(2024-07-22) |
3.33 | 4.75% | 63,094,500 | 60,568 | 4.3 |
69.62
77.35
73.40
|
3 tháng
(2024-06-21) |
2.51 | 3.54% | 84,818,800 | -2,084,459 | -161.4 |
69.43
77.35
73.40
|
6 tháng
(2024-03-25) |
0.23 | 0.32% | 157,713,600 | -11,602,457 | -903.1 |
66.89
77.35
73.40
|
12 tháng
(2023-09-25) |
-8.05 | -9.88% | 260,318,500 | -23,263,702 | -1,799.3 |
66.89
83.27
73.40
|
24 tháng
(2022-09-30) |
-7.11 | -8.83% | 359,251,900 | -24,547,581 | -1,895.0 |
66.89
87.61
73.40
|
36 tháng
(2021-10-05) |
-4.26 | -5.49% | 613,921,700 | -15,087,785 | -711.0 |
65.55
95.47
73.40
|
60 tháng
(2019-10-16) |
6.77 | 10.16% | 1,009,205,910 | -35,627,195 | -2,220.1 |
35.49
95.47
73.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2016 |
35.48
|
127,030 | 35.04 | 35.48 | 35.04 | 103,310 | 7,350 | 6.1 |
16/09/2016 |
35.04
|
104,950 | 34.93 | 35.04 | 34.82 | 91,790 | 0 | 5.8 |
15/09/2016 |
34.93
|
301,400 | 35.20 | 35.20 | 34.65 | 227,170 | 80,000 | 9.3 |
14/09/2016 |
35.20
|
183,850 | 35.20 | 35.31 | 34.87 | 99,630 | 30,700 | 4.4 |
13/09/2016 |
35.20
|
159,100 | 34.98 | 35.48 | 34.65 | 76,320 | 26,150 | 3.2 |
12/09/2016 |
34.98
|
199,240 | 35.76 | 35.76 | 34.65 | 100,750 | 33,400 | 4.2 |
09/09/2016 |
35.76
|
390,520 | 35.76 | 36.87 | 35.76 | 25,000 | 11,090 | 0.9 |
08/09/2016 |
35.76
|
253,060 | 34.93 | 36.04 | 34.93 | 201,700 | 15,950 | 11.9 |
07/09/2016 |
34.93
|
341,850 | 35.48 | 35.48 | 34.37 | 119,130 | 243,830 | -7.8 |
06/09/2016 |
35.48
|
299,840 | 34.93 | 35.76 | 34.93 | 110,800 | 169,570 | -3.7 |
05/09/2016 |
34.93
|
307,240 | 35.20 | 35.20 | 34.65 | 68,970 | 131,400 | -3.9 |
01/09/2016 |
35.20
|
242,130 | 35.48 | 35.76 | 34.93 | 183,400 | 35,740 | 9.4 |
31/08/2016 |
35.48
|
361,250 | 35.76 | 35.76 | 35.20 | 235,140 | 53,770 | 11.7 |
30/08/2016 |
35.76
|
328,260 | 34.93 | 35.76 | 34.37 | 166,090 | 27,990 | 8.8 |
29/08/2016 |
34.93
|
201,650 | 35.20 | 35.48 | 34.93 | 80,000 | 15,880 | 4.1 |
26/08/2016 |
35.20
|
151,110 | 34.37 | 35.20 | 34.37 | 45,100 | 44,390 | 0.1 |
25/08/2016 |
34.37
|
334,400 | 35.20 | 35.20 | 34.09 | 10,100 | 22,550 | -0.8 |
24/08/2016 |
35.20
|
212,080 | 35.20 | 35.76 | 35.20 | 500 | 4,350 | -0.2 |
23/08/2016 |
35.20
|
280,550 | 36.31 | 36.31 | 34.93 | 11,030 | 159,560 | -9.4 |
22/08/2016 |
36.31
|
462,840 | 35.76 | 36.87 | 35.76 | 130,140 | 70,240 | 3.9 |
19/08/2016 |
35.76
|
666,770 | 34.37 | 36.31 | 34.65 | 150,300 | 58,550 | 5.9 |
18/08/2016 |
34.37
|
395,590 | 35.20 | 35.20 | 34.09 | 300 | 244,290 | -15.2 |
17/08/2016 |
35.20
|
416,560 | 35.20 | 35.48 | 34.93 | 233,490 | 341,330 | -6.9 |
16/08/2016 |
35.20
|
398,420 | 35.48 | 36.04 | 34.93 | 164,000 | 216,110 | -3.3 |
15/08/2016 |
35.48
|
261,300 | 34.93 | 35.76 | 34.93 | 757,710 | 811,620 | -3.4 |
12/08/2016 |
34.93
|
485,930 | 34.37 | 36.31 | 34.93 | 111,490 | 267,460 | -9.9 |
11/08/2016 |
34.37
|
328,430 | 34.37 | 34.37 | 33.54 | 173,100 | 186,710 | -0.8 |
10/08/2016 |
34.37
|
282,640 | 34.09 | 34.37 | 33.82 | 173,590 | 164,890 | 0.5 |
09/08/2016 |
34.09
|
155,570 | 33.54 | 34.37 | 33.54 | 91,500 | 85,470 | 0.4 |
08/08/2016 |
33.54
|
233,810 | 32.99 | 33.54 | 32.71 | 155,760 | 133,510 | 1.3 |
05/08/2016 |
32.99
|
242,360 | 32.99 | 33.54 | 32.99 | 177,210 | 123,310 | 3.2 |
04/08/2016 |
32.99
|
284,210 | 32.71 | 33.54 | 32.99 | 206,110 | 122,690 | 5.0 |
03/08/2016 |
32.71
|
340,370 | 32.99 | 32.99 | 32.15 | 307,930 | 114,530 | 11.3 |
02/08/2016 |
32.99
|
505,680 | 33.26 | 33.26 | 32.15 | 389,460 | 190,730 | 11.7 |
01/08/2016 |
33.26
|
157,810 | 32.43 | 33.54 | 32.43 | 105,990 | 5,000 | 6.1 |
29/07/2016 |
32.43
|
342,350 | 32.15 | 32.71 | 31.05 | 133,370 | 69,380 | 3.7 |
28/07/2016 |
32.15
|
434,230 | 33.54 | 33.54 | 31.60 | 104,600 | 204,140 | -5.8 |
27/07/2016 |
33.54
|
431,140 | 32.71 | 33.54 | 32.71 | 287,970 | 207,830 | 4.8 |
26/07/2016 |
32.71
|
476,690 | 34.37 | 34.37 | 32.71 | 112,680 | 225,990 | -6.8 |
25/07/2016 |
34.37
|
258,480 | 34.09 | 34.93 | 33.54 | 216,710 | 45,170 | 10.7 |
22/07/2016 |
34.09
|
527,280 | 34.93 | 34.93 | 32.99 | 90,310 | 137,660 | -2.9 |
21/07/2016 |
34.93
|
364,630 | 34.65 | 35.76 | 34.65 | 242,090 | 115,150 | 8.0 |
20/07/2016 |
34.65
|
370,850 | 35.48 | 35.48 | 34.65 | 241,440 | 134,830 | 6.7 |
19/07/2016 |
35.48
|
509,820 | 36.04 | 36.04 | 34.65 | 266,220 | 134,280 | 8.5 |
18/07/2016 |
36.04
|
218,600 | 35.48 | 36.04 | 35.48 | 108,180 | 120,380 | -0.8 |
15/07/2016 |
35.48
|
308,940 | 35.76 | 36.04 | 35.48 | 114,040 | 177,680 | -4.1 |
14/07/2016 |
35.76
|
423,230 | 36.59 | 36.87 | 35.76 | 163,180 | 227,540 | -4.3 |
13/07/2016 |
36.59
|
686,300 | 35.76 | 37.14 | 36.04 | 751,720 | 713,360 | 2.6 |
12/07/2016 |
35.76
|
516,910 | 35.48 | 36.04 | 35.48 | 382,210 | 275,820 | 6.8 |
11/07/2016 |
35.48
|
620,090 | 36.59 | 36.59 | 35.20 | 490,060 | 368,600 | 7.8 |
08/07/2016 |
36.59
|
764,050 | 37.14 | 37.14 | 36.04 | 483,940 | 369,760 | 7.5 |
07/07/2016 |
37.14
|
468,190 | 35.76 | 37.14 | 35.76 | 155,060 | 58,880 | 6.3 |
06/07/2016 |
35.76
|
461,320 | 36.31 | 36.31 | 35.48 | 105,110 | 159,960 | -3.6 |
05/07/2016 |
36.31
|
430,750 | 36.87 | 37.42 | 36.04 | 103,540 | 68,320 | 2.3 |
04/07/2016 |
36.87
|
204,330 | 36.31 | 36.87 | 36.31 | 6,860 | 4,140 | 0.2 |
01/07/2016 |
36.31
|
708,190 | 34.65 | 36.87 | 34.93 | 134,400 | 36,650 | 6.3 |
30/06/2016 |
34.65
|
336,610 | 34.37 | 35.76 | 34.65 | 13,870 | 10,820 | 0.2 |
29/06/2016 |
34.37
|
452,560 | 33.54 | 34.37 | 33.54 | 89,490 | 16,000 | 4.5 |
28/06/2016 |
33.54
|
123,320 | 33.54 | 33.54 | 32.71 | 71,770 | 26,330 | 2.7 |
27/06/2016 |
33.54
|
249,890 | 33.26 | 33.82 | 32.15 | 143,500 | 3,700 | 8.3 |
24/06/2016 |
33.26
|
991,960 | 33.82 | 34.09 | 31.60 | 623,260 | 157,270 | 27.6 |
23/06/2016 |
33.82
|
135,840 | 33.54 | 33.82 | 33.54 | 1,800 | 1,200 | 0.0 |
22/06/2016 |
33.54
|
129,740 | 33.54 | 34.09 | 33.54 | 43,680 | 79,500 | -2.2 |
21/06/2016 |
33.54
|
277,680 | 34.09 | 34.37 | 33.54 | 134,400 | 27,050 | 6.6 |
20/06/2016 |
34.09
|
322,630 | 32.99 | 34.09 | 33.26 | 135,170 | 158,700 | -1.4 |
17/06/2016 |
32.99
|
329,190 | 33.26 | 33.54 | 32.71 | 276,070 | 80,790 | 11.7 |
16/06/2016 |
33.26
|
398,130 | 34.09 | 34.09 | 33.26 | 185,200 | 178,770 | 0.4 |
15/06/2016 |
34.09
|
564,820 | 33.26 | 34.37 | 32.71 | 331,030 | 65,100 | 16.0 |
14/06/2016 |
33.26
|
511,180 | 33.26 | 33.82 | 32.71 | 351,840 | 241,670 | 6.6 |
13/06/2016 |
33.26
|
751,750 | 33.54 | 33.54 | 32.43 | 504,040 | 62,910 | 26.2 |
10/06/2016 |
33.54
|
555,260 | 34.37 | 34.37 | 33.54 | 179,180 | 81,440 | 6.0 |
09/06/2016 |
34.37
|
423,150 | 33.54 | 34.37 | 33.82 | 226,500 | 106,910 | 7.4 |
08/06/2016 |
33.54
|
595,820 | 34.09 | 34.93 | 33.54 | 86,230 | 290,300 | -12.5 |
07/06/2016 |
34.09
|
170,530 | 33.54 | 34.37 | 33.54 | 130 | 2,550 | -0.1 |
06/06/2016 |
33.54
|
321,640 | 33.54 | 33.82 | 32.99 | 144,200 | 8,650 | 8.1 |
03/06/2016 |
33.54
|
337,210 | 34.09 | 34.65 | 33.54 | 0 | 17,800 | -1.1 |
02/06/2016 |
34.09
|
543,250 | 33.26 | 34.09 | 32.99 | 272,980 | 11,400 | 15.7 |
01/06/2016 |
33.26
|
407,400 | 33.26 | 33.54 | 32.71 | 216,740 | 58,900 | 9.4 |
31/05/2016 |
33.26
|
972,210 | 31.60 | 33.54 | 31.60 | 351,070 | 21,790 | 19.5 |
30/05/2016 |
31.60
|
400,740 | 31.32 | 31.88 | 31.05 | 241,620 | 109,250 | 7.5 |
27/05/2016 |
31.32
|
280,110 | 31.60 | 31.60 | 31.05 | 148,490 | 139,000 | 0.5 |
26/05/2016 |
31.60
|
401,200 | 31.88 | 32.15 | 31.32 | 144,200 | 66,000 | 4.5 |
25/05/2016 |
31.88
|
379,090 | 31.32 | 32.15 | 31.60 | 138,220 | 25,000 | 6.5 |
24/05/2016 |
31.32
|
470,200 | 31.32 | 31.60 | 30.49 | 330,850 | 340,100 | -0.5 |
23/05/2016 |
31.32
|
488,360 | 31.88 | 31.88 | 31.05 | 260,000 | 203,090 | 3.3 |
20/05/2016 |
31.88
|
671,010 | 31.88 | 32.43 | 31.60 | 395,490 | 423,420 | -1.6 |
19/05/2016 |
31.88
|
779,220 | 32.15 | 32.15 | 31.32 | 348,740 | 79,600 | 15.4 |
18/05/2016 |
32.15
|
1,128,220 | 32.71 | 33.26 | 31.88 | 639,210 | 210,840 | 25.2 |
17/05/2016 |
32.71
|
1,565,850 | 30.77 | 32.71 | 31.32 | 865,030 | 30,310 | 48.6 |
16/05/2016 |
30.77
|
818,020 | 29.94 | 30.77 | 29.66 | 237,900 | 61,000 | 9.7 |
13/05/2016 |
29.94
|
780,030 | 29.11 | 29.94 | 28.83 | 469,650 | 45,200 | 22.6 |
12/05/2016 |
29.11
|
786,420 | 28.83 | 29.94 | 28.83 | 20,000 | 28,100 | -0.4 |
11/05/2016 |
28.83
|
630,570 | 28.27 | 28.83 | 28.00 | 240,940 | 21,210 | 11.3 |
10/05/2016 |
28.27
|
974,170 | 28.27 | 28.27 | 27.44 | 568,870 | 72,450 | 25.0 |
09/05/2016 |
28.27
|
576,800 | 28.00 | 28.55 | 27.72 | 212,770 | 1,900 | 10.7 |
06/05/2016 |
28.00
|
816,430 | 27.72 | 28.83 | 27.61 | 328,690 | 0 | 16.6 |
05/05/2016 |
27.72
|
536,180 | 28.00 | 28.55 | 27.72 | 138,320 | 73,360 | 3.3 |
04/05/2016 |
28.00
|
1,295,780 | 28.27 | 28.27 | 27.05 | 503,610 | 429,070 | 3.7 |
29/04/2016 |
28.27
|
583,190 | 28.27 | 28.83 | 28.00 | 119,050 | 149,530 | -1.5 |
28/04/2016 |
28.27
|
1,261,820 | 28.00 | 29.11 | 28.00 | 260,770 | 154,490 | 5.5 |