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) |
2.20 | 1% | 61,000 | -4,650 | -1.2 |
218
282.10
221.20
|
2 tháng
(2024-07-22) |
2.10 | 0.96% | 69,200 | -5,650 | -1.4 |
215
282.10
221.20
|
3 tháng
(2024-06-24) |
1.20 | 0.55% | 78,200 | -5,540 | -1.4 |
215
282.10
221.20
|
6 tháng
(2024-03-25) |
17.90 | 8.80% | 121,300 | -9,934 | -2.4 |
203.30
282.10
221.20
|
12 tháng
(2023-09-26) |
28.10 | 14.55% | 157,400 | -11,134 | -2.6 |
180.60
282.10
221.20
|
24 tháng
(2022-10-03) |
-16.90 | -7.10% | 237,000 | -29,068 | -5.6 |
180.60
282.10
221.20
|
36 tháng
(2021-10-06) |
-7.40 | -3.24% | 282,300 | -25,971 | -4.3 |
180.60
282.10
221.20
|
60 tháng
(2019-10-17) |
70.80 | 47.08% | 510,300 | -7,211 | 0.5 |
146.29
282.10
221.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/09/2016 |
80.82
|
30 | 80.82 | 80.82 | 80.25 | 30 | 10 | 0.0 |
06/09/2016 |
80.82
|
0 | 80.82 | 80.82 | 80.82 | 0 | 0 | 0 |
05/09/2016 |
80.82
|
0 | 80.82 | 80.82 | 80.82 | 0 | 0 | 0 |
01/09/2016 |
80.82
|
10 | 81.39 | 81.39 | 80.82 | 10 | 0 | 0.0 |
31/08/2016 |
81.39
|
920 | 82.53 | 82.53 | 81.39 | 920 | 0 | 0.1 |
30/08/2016 |
82.53
|
90 | 80.82 | 82.53 | 80.25 | 70 | 0 | 0.0 |
29/08/2016 |
80.82
|
10 | 80.82 | 80.82 | 80.82 | 0 | 0 | 0 |
26/08/2016 |
80.82
|
10 | 80.25 | 80.82 | 80.82 | 0 | 0 | 0 |
25/08/2016 |
80.25
|
50 | 84.80 | 84.80 | 80.25 | 50 | 0 | 0.0 |
24/08/2016 |
84.80
|
10 | 85.94 | 85.94 | 84.80 | 0 | 0 | 0 |
23/08/2016 |
85.94
|
10 | 84.80 | 85.94 | 85.94 | 0 | 0 | 0 |
22/08/2016 |
84.80
|
10 | 85.94 | 85.94 | 84.80 | 10 | 0 | 0.0 |
19/08/2016 |
85.94
|
0 | 85.94 | 85.94 | 85.94 | 0 | 0 | 0 |
18/08/2016 |
85.94
|
100 | 85.94 | 85.94 | 85.94 | 0 | 0 | 0 |
17/08/2016 |
85.94
|
30 | 88.22 | 88.22 | 85.94 | 0 | 0 | 0 |
16/08/2016 |
88.22
|
0 | 88.22 | 88.22 | 88.22 | 0 | 0 | 0 |
15/08/2016 |
88.22
|
0 | 88.22 | 88.22 | 88.22 | 0 | 0 | 0 |
12/08/2016 |
88.22
|
0 | 88.22 | 88.22 | 88.22 | 0 | 0 | 0 |
11/08/2016 |
88.22
|
0 | 88.22 | 88.22 | 88.22 | 0 | 0 | 0 |
10/08/2016 |
88.22
|
10 | 94.48 | 94.48 | 88.22 | 0 | 0 | 0 |
09/08/2016 |
94.48
|
0 | 94.48 | 94.48 | 94.48 | 0 | 0 | 0 |
08/08/2016 |
94.48
|
10 | 89.36 | 94.48 | 94.48 | 0 | 10 | -0.0 |
05/08/2016 |
89.36
|
0 | 89.36 | 89.36 | 89.36 | 0 | 0 | 0 |
04/08/2016 |
89.36
|
60 | 83.66 | 89.36 | 89.36 | 0 | 0 | 0 |
03/08/2016 |
83.66
|
0 | 83.66 | 83.66 | 83.66 | 0 | 0 | 0 |
02/08/2016 |
83.66
|
2,800 | 79.68 | 83.66 | 79.68 | 2,790 | 0 | 0.4 |
01/08/2016 |
79.68
|
0 | 79.68 | 79.68 | 79.68 | 0 | 0 | 0 |
29/07/2016 |
79.68
|
50 | 79.68 | 79.68 | 79.68 | 0 | 0 | 0 |
28/07/2016 |
79.68
|
2,500 | 82.53 | 82.53 | 79.68 | 2,480 | 2,500 | -0.0 |
27/07/2016 |
82.53
|
110 | 82.53 | 82.53 | 82.53 | 110 | 0 | 0.0 |
26/07/2016 |
82.53
|
5,580 | 79.68 | 82.53 | 79.68 | 5,570 | 3,000 | 0.4 |
25/07/2016 |
79.68
|
90 | 81.96 | 83.66 | 79.68 | 30 | 0 | 0.0 |
22/07/2016 |
81.96
|
1,010 | 79.68 | 82.53 | 81.96 | 1,000 | 1,000 | 0 |
21/07/2016 |
79.68
|
100 | 79.68 | 79.68 | 79.68 | 60 | 0 | 0.0 |
20/07/2016 |
79.68
|
1,560 | 79.68 | 84.80 | 79.68 | 990 | 0 | 0.1 |
19/07/2016 |
79.68
|
920 | 79.68 | 81.96 | 79.68 | 920 | 670 | 0.0 |
18/07/2016 |
79.68
|
150 | 79.68 | 80.25 | 79.68 | 100 | 0 | 0.0 |
15/07/2016 |
79.68
|
390 | 82.53 | 82.53 | 79.68 | 140 | 0 | 0.0 |
14/07/2016 |
82.53
|
30 | 80.25 | 82.53 | 82.53 | 0 | 0 | 0 |
13/07/2016 |
80.25
|
240 | 79.68 | 80.25 | 79.68 | 200 | 0 | 0.0 |
12/07/2016 |
79.68
|
870 | 79.68 | 79.68 | 79.68 | 870 | 0 | 0.1 |
11/07/2016 |
79.68
|
2,870 | 79.68 | 79.68 | 79.68 | 2,850 | 0 | 0.4 |
08/07/2016 |
79.68
|
300 | 80.25 | 80.25 | 79.68 | 280 | 0 | 0.0 |
07/07/2016 |
80.25
|
2,820 | 80.82 | 80.82 | 80.25 | 2,350 | 0 | 0.3 |
06/07/2016 |
80.82
|
0 | 80.82 | 80.82 | 80.82 | 0 | 0 | 0 |
05/07/2016 |
80.82
|
1,400 | 80.82 | 80.82 | 80.82 | 1,320 | 0 | 0.2 |
04/07/2016 |
80.82
|
1,490 | 80.82 | 80.82 | 77.97 | 1,190 | 0 | 0.2 |
01/07/2016 |
80.82
|
450 | 80.82 | 80.82 | 80.82 | 120 | 0 | 0.0 |
30/06/2016 |
80.82
|
1,470 | 80.25 | 81.96 | 80.82 | 1,450 | 0 | 0.2 |
29/06/2016 |
80.25
|
140 | 80.25 | 80.25 | 80.25 | 0 | 0 | 0 |
28/06/2016 |
80.25
|
220 | 79.68 | 80.25 | 80.25 | 20 | 0 | 0.0 |
27/06/2016 |
79.68
|
2,890 | 80.25 | 80.82 | 79.68 | 2,660 | 0 | 0.4 |
24/06/2016 |
80.25
|
1,130 | 79.68 | 80.25 | 80.25 | 1,020 | 0 | 0.1 |
23/06/2016 |
79.68
|
60 | 79.68 | 79.68 | 79.68 | 20 | 0 | 0.0 |
22/06/2016 |
79.68
|
940 | 80.25 | 80.25 | 79.68 | 940 | 0 | 0.1 |
21/06/2016 |
80.25
|
60 | 79.68 | 81.39 | 80.25 | 10 | 0 | 0.0 |
20/06/2016 |
79.68
|
10 | 79.11 | 79.68 | 79.68 | 10 | 0 | 0.0 |
17/06/2016 |
79.11
|
70 | 79.68 | 82.53 | 79.11 | 0 | 0 | 0 |
16/06/2016 |
79.68
|
80 | 79.68 | 83.10 | 79.68 | 0 | 0 | 0 |
15/06/2016 |
79.68
|
90 | 79.68 | 83.10 | 79.68 | 20 | 0 | 0.0 |
14/06/2016 |
79.68
|
300 | 79.68 | 83.10 | 79.68 | 60 | 0 | 0.0 |
13/06/2016 |
79.68
|
110 | 79.68 | 82.53 | 79.68 | 90 | 60 | 0.0 |
10/06/2016 |
79.68
|
60 | 79.68 | 79.68 | 79.68 | 0 | 0 | 0 |
09/06/2016 |
79.68
|
60 | 79.68 | 80.25 | 79.68 | 40 | 0 | 0.0 |
08/06/2016 |
79.68
|
100 | 79.68 | 79.68 | 79.68 | 80 | 0 | 0.0 |
07/06/2016 |
79.68
|
19,560 | 79.68 | 83.10 | 79.68 | 19,260 | 19,000 | 0.0 |
06/06/2016 |
79.68
|
320 | 79.68 | 84.23 | 79.68 | 130 | 0 | 0.0 |
03/06/2016 |
79.68
|
210 | 79.68 | 79.68 | 79.68 | 80 | 0 | 0.0 |
02/06/2016 |
79.68
|
230 | 79.11 | 79.68 | 79.68 | 210 | 0 | 0.0 |
01/06/2016 |
79.11
|
50 | 79.11 | 81.39 | 79.11 | 20 | 0 | 0.0 |
31/05/2016 |
79.11
|
950 | 79.68 | 79.68 | 79.11 | 110 | 0 | 0.0 |
30/05/2016 |
79.68
|
240 | 79.68 | 79.68 | 79.68 | 50 | 0 | 0.0 |
27/05/2016 |
79.68
|
330 | 79.68 | 84.80 | 79.68 | 20 | 30 | -0.0 |
26/05/2016 |
79.68
|
120 | 80.82 | 80.82 | 79.68 | 0 | 0 | 0 |
25/05/2016 |
80.82
|
140 | 82.53 | 82.53 | 80.82 | 0 | 0 | 0 |
24/05/2016 |
82.53
|
220 | 83.10 | 83.10 | 82.53 | 0 | 0 | 0 |
23/05/2016 |
83.10
|
40 | 84.23 | 84.23 | 83.10 | 0 | 0 | 0 |
20/05/2016 |
84.23
|
80 | 85.37 | 85.37 | 84.23 | 0 | 0 | 0 |
19/05/2016 |
85.37
|
340 | 85.37 | 85.37 | 85.37 | 210 | 0 | 0.0 |
18/05/2016 |
85.37
|
1,370 | 86.51 | 87.08 | 85.37 | 610 | 0 | 0.1 |
17/05/2016 |
86.51
|
1,080 | 87.08 | 88.22 | 86.51 | 580 | 0 | 0.1 |
16/05/2016 |
87.08
|
1,530 | 87.65 | 88.22 | 87.08 | 970 | 0 | 0.1 |
13/05/2016 |
87.65
|
850 | 88.79 | 93.34 | 87.65 | 800 | 0 | 0.1 |
12/05/2016 |
88.79
|
560 | 94.48 | 98.46 | 88.79 | 260 | 20 | 0.0 |
11/05/2016 |
94.48
|
10 | 101.31 | 101.31 | 94.48 | 0 | 0 | 0 |
10/05/2016 |
101.31
|
10 | 95.62 | 101.31 | 101.31 | 0 | 0 | 0 |
09/05/2016 |
95.62
|
0 | 95.62 | 95.62 | 95.62 | 0 | 0 | 0 |
06/05/2016 |
95.62
|
30 | 89.93 | 95.62 | 95.62 | 0 | 0 | 0 |
05/05/2016 |
89.93
|
30 | 91.63 | 96.19 | 89.93 | 0 | 10 | -0.0 |
04/05/2016 |
91.63
|
10 | 97.89 | 97.89 | 91.63 | 0 | 0 | 0 |
29/04/2016 |
97.89
|
0 | 97.89 | 97.89 | 97.89 | 0 | 0 | 0 |
28/04/2016 |
97.89
|
0 | 97.89 | 97.89 | 97.89 | 0 | 0 | 0 |
27/04/2016 |
97.89
|
100 | 94.48 | 97.89 | 94.48 | 80 | 0 | 0.0 |
26/04/2016 |
94.48
|
70 | 93.91 | 94.48 | 93.91 | 40 | 0 | 0.0 |
25/04/2016 |
93.91
|
90 | 91.06 | 93.91 | 91.06 | 0 | 0 | 0 |
22/04/2016 |
91.06
|
90 | 95.62 | 100.74 | 91.06 | 0 | 0 | 0 |
21/04/2016 |
95.62
|
40 | 100.17 | 100.17 | 95.62 | 0 | 0 | 0 |
20/04/2016 |
100.17
|
90 | 95.62 | 100.74 | 95.62 | 50 | 0 | 0.0 |
19/04/2016 |
95.62
|
10 | 89.93 | 95.62 | 95.62 | 0 | 0 | 0 |
15/04/2016 |
89.93
|
70 | 93.34 | 98.46 | 89.93 | 30 | 0 | 0.0 |