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) |
-4.60 | -1.96% | 204,300 | 0 | 0 |
219.90
240
230
|
2 tháng
(2024-07-22) |
17.80 | 8.39% | 327,200 | 0 | 0 |
198
240
230
|
3 tháng
(2024-06-24) |
27.90 | 13.81% | 449,500 | -100 | -0.0 |
198
240
230
|
6 tháng
(2024-03-25) |
18.20 | 8.59% | 1,349,200 | -100 | -0.0 |
183.40
242.50
230
|
12 tháng
(2023-09-26) |
103.70 | 82.11% | 2,860,600 | -1,100 | -0.2 |
109.30
242.50
230
|
24 tháng
(2022-10-03) |
136 | 144.68% | 4,478,396 | 0 | -0.1 |
48.90
242.50
230
|
36 tháng
(2021-10-06) |
87.60 | 61.52% | 9,587,774 | -300 | -0.2 |
48.90
275
230
|
60 tháng
(2019-10-17) |
115.30 | 100.52% | 15,481,221 | 1,380 | -0.3 |
48.90
275
230
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/09/2016 |
69
|
20,800 | 70.90 | 71.40 | 68.50 | 0 | 0 | 0 |
19/09/2016 |
70.90
|
21,500 | 73.70 | 73.70 | 70 | 0 | 0 | 0 |
16/09/2016 |
73.70
|
11,200 | 74 | 74 | 73.40 | 0 | 0 | 0 |
15/09/2016 |
74
|
17,300 | 74.70 | 74.70 | 73.20 | 0 | 0 | 0 |
14/09/2016 |
74.70
|
9,900 | 75 | 75 | 74 | 0 | 0 | 0 |
13/09/2016 |
75
|
7,900 | 75.80 | 75.80 | 74 | 0 | 0 | 0 |
12/09/2016 |
75.80
|
26,500 | 75.20 | 77 | 73 | 0 | 0 | 0 |
09/09/2016 |
75.20
|
13,000 | 75 | 76.20 | 73 | 0 | 0 | 0 |
08/09/2016 |
75
|
19,100 | 72.40 | 76.10 | 72.50 | 0 | 0 | 0 |
07/09/2016 |
72.40
|
40,300 | 75 | 77.30 | 71 | 0 | 0 | 0 |
06/09/2016 |
75
|
44,146 | 78.70 | 81 | 73 | 0 | 0 | 0 |
05/09/2016 |
78.70
|
65,030 | 69.30 | 78.70 | 71.10 | 0 | 0 | 0 |
01/09/2016 |
69.30
|
29,200 | 68 | 69.50 | 67.90 | 0 | 0 | 0 |
31/08/2016 |
68
|
13,217 | 68.20 | 68.20 | 67.10 | 0 | 0 | 0 |
30/08/2016 |
68.20
|
25,659 | 66.70 | 68.20 | 67 | 0 | 0 | 0 |
29/08/2016 |
66.70
|
33,010 | 66.30 | 69 | 66 | 0 | 0 | 0 |
26/08/2016 |
66.30
|
39,442 | 64.50 | 68.80 | 64 | 0 | 0 | 0 |
25/08/2016 |
64.50
|
26,200 | 61.50 | 64.70 | 61 | 0 | 0 | 0 |
24/08/2016 |
61.50
|
12,920 | 60.50 | 62.50 | 59.80 | 0 | 0 | 0 |
23/08/2016 |
60.50
|
21,100 | 61 | 61.10 | 60 | 0 | 0 | 0 |
22/08/2016 |
61
|
12,515 | 61.50 | 61.50 | 60.80 | 0 | 0 | 0 |
19/08/2016 |
61.50
|
20,330 | 63.50 | 63.50 | 60.70 | 0 | 0 | 0 |
18/08/2016 |
63.50
|
34,200 | 60 | 64.50 | 60 | 0 | 0 | 0 |
17/08/2016 |
60
|
39,700 | 62 | 62.40 | 60 | 0 | 0 | 0 |
16/08/2016 |
62
|
57,100 | 63.50 | 63.50 | 60 | 0 | 0 | 0 |
15/08/2016 |
63.50
|
13,400 | 64.60 | 65.90 | 62 | 0 | 0 | 0 |
12/08/2016 |
64.60
|
42,900 | 67 | 67 | 63.50 | 0 | 0 | 0 |
11/08/2016 |
67
|
44,700 | 69 | 70.50 | 66 | 0 | 0 | 0 |
10/08/2016 |
69
|
30,200 | 68.60 | 71.80 | 66.60 | 0 | 0 | 0 |
09/08/2016 |
68.60
|
64,900 | 64.50 | 68.90 | 63.60 | 0 | 0 | 0 |
08/08/2016 |
64.50
|
124,100 | 56.10 | 64.50 | 61.20 | 0 | 0 | 0 |
05/08/2016 |
56.10
|
30,300 | 53 | 56.10 | 54 | 0 | 0 | 0 |
04/08/2016 |
53
|
193,000 | 54.70 | 57 | 47.60 | 0 | 0 | 0 |
03/08/2016 |
54.70
|
123,600 | 62.40 | 62.40 | 54.70 | 0 | 0 | 0 |
02/08/2016 |
62.40
|
117,100 | 70 | 70 | 61 | 0 | 0 | 0 |
01/08/2016 |
70
|
15,900 | 70.50 | 71.90 | 69 | 0 | 0 | 0 |
29/07/2016 |
70.50
|
27,300 | 70.70 | 73 | 70.50 | 0 | 0 | 0 |
28/07/2016 |
70.70
|
12,400 | 71.90 | 72.80 | 70.60 | 0 | 0 | 0 |
27/07/2016 |
71.90
|
23,500 | 71.50 | 72.50 | 71.20 | 0 | 0 | 0 |
26/07/2016 |
71.50
|
35,400 | 72.90 | 73.10 | 71 | 0 | 0 | 0 |
25/07/2016 |
72.90
|
20,720 | 74 | 75 | 72.90 | 0 | 0 | 0 |
22/07/2016 |
74
|
45,100 | 73 | 74.40 | 72 | 0 | 0 | 0 |
21/07/2016 |
73
|
23,200 | 74 | 74.80 | 73 | 0 | 0 | 0 |
20/07/2016 |
74
|
18,200 | 74 | 75.40 | 73 | 0 | 0 | 0 |
19/07/2016 |
74
|
20,339 | 75.60 | 76.80 | 73.50 | 0 | 0 | 0 |
18/07/2016 |
75.60
|
24,220 | 73.80 | 76.20 | 74.10 | 0 | 0 | 0 |
15/07/2016 |
73.80
|
16,700 | 74 | 74 | 72 | 0 | 0 | 0 |
14/07/2016 |
74
|
26,130 | 75 | 75.20 | 73 | 0 | 0 | 0 |
13/07/2016 |
75
|
32,200 | 77.40 | 77.40 | 75 | 0 | 0 | 0 |
12/07/2016 |
77.40
|
16,700 | 77.90 | 78.40 | 76.20 | 0 | 0 | 0 |
11/07/2016 |
77.90
|
35,000 | 79 | 79 | 76.10 | 0 | 0 | 0 |
08/07/2016 |
79
|
42,010 | 79.10 | 80.80 | 79 | 0 | 0 | 0 |
07/07/2016 |
79.10
|
26,000 | 77.90 | 81 | 78.60 | 0 | 0 | 0 |
06/07/2016 |
77.90
|
25,100 | 78.70 | 78.70 | 77.90 | 0 | 0 | 0 |
05/07/2016 |
78.70
|
25,000 | 79.20 | 81 | 78.70 | 0 | 0 | 0 |
04/07/2016 |
79.20
|
37,100 | 82.50 | 82.50 | 79.20 | 0 | 0 | 0 |
01/07/2016 |
82.50
|
19,400 | 82.90 | 84.50 | 81.70 | 0 | 0 | 0 |
30/06/2016 |
82.90
|
45,200 | 76.50 | 87.80 | 79 | 0 | 0 | 0 |
29/06/2016 |
76.50
|
17,200 | 73.70 | 78 | 74 | 0 | 0 | 0 |
28/06/2016 |
73.70
|
35,500 | 72.60 | 74.20 | 71.50 | 0 | 0 | 0 |
27/06/2016 |
72.60
|
32,000 | 72 | 73 | 70 | 0 | 0 | 0 |
24/06/2016 |
72
|
78,700 | 78 | 79.90 | 66 | 0 | 0 | 0 |
23/06/2016 |
78
|
26,845 | 79.50 | 80 | 76.50 | 0 | 0 | 0 |
22/06/2016 |
79.50
|
24,060 | 80 | 81 | 78 | 0 | 0 | 0 |
21/06/2016 |
80
|
21,900 | 81 | 81.50 | 80 | 0 | 0 | 0 |
20/06/2016 |
81
|
17,800 | 81 | 82 | 80.50 | 0 | 0 | 0 |
17/06/2016 |
81
|
35,205 | 80.50 | 81.60 | 80.30 | 0 | 0 | 0 |
16/06/2016 |
80.50
|
36,915 | 80.60 | 81.90 | 80.10 | 0 | 0 | 0 |
15/06/2016 |
80.60
|
24,600 | 81 | 81 | 80 | 0 | 0 | 0 |
14/06/2016 |
81
|
16,300 | 80.90 | 82.50 | 80.10 | 0 | 0 | 0 |
13/06/2016 |
80.90
|
11,800 | 83.40 | 83.40 | 80.50 | 0 | 0 | 0 |
10/06/2016 |
83.40
|
17,661 | 82.60 | 83.40 | 81 | 0 | 0 | 0 |
09/06/2016 |
82.60
|
13,500 | 84.50 | 84.50 | 82.30 | 0 | 0 | 0 |
08/06/2016 |
84.50
|
27,294 | 85.60 | 86.50 | 82 | 0 | 0 | 0 |
07/06/2016 |
85.60
|
32,610 | 84.80 | 86.50 | 84.20 | 0 | 0 | 0 |
06/06/2016 |
84.80
|
39,269 | 81 | 88 | 82 | 0 | 0 | 0 |
03/06/2016 |
81
|
31,850 | 80 | 84 | 78.20 | 0 | 0 | 0 |
02/06/2016 |
80
|
18,007 | 79.80 | 80 | 79 | 0 | 0 | 0 |
01/06/2016 |
79.80
|
28,723 | 77.70 | 79.90 | 78.50 | 0 | 0 | 0 |
31/05/2016 |
77.70
|
37,640 | 76.50 | 80 | 77.70 | 0 | 0 | 0 |
30/05/2016 |
76.50
|
11,009 | 75.30 | 78 | 75.20 | 0 | 0 | 0 |
27/05/2016 |
75.30
|
8,900 | 75.40 | 75.80 | 75.20 | 0 | 0 | 0 |
26/05/2016 |
75.40
|
21,200 | 76.20 | 76.80 | 74.90 | 0 | 0 | 0 |
25/05/2016 |
76.20
|
35,400 | 76.30 | 76.30 | 74.70 | 0 | 0 | 0 |
24/05/2016 |
76.30
|
7,700 | 75.80 | 76.90 | 75.60 | 0 | 0 | 0 |
23/05/2016 |
75.80
|
15,110 | 77 | 78.40 | 75.10 | 0 | 0 | 0 |
20/05/2016 |
77
|
31,820 | 78 | 79.50 | 76.60 | 0 | 0 | 0 |
19/05/2016 |
78
|
14,910 | 78 | 79.80 | 78 | 0 | 0 | 0 |
18/05/2016 |
78
|
12,089 | 79.70 | 80 | 78 | 0 | 0 | 0 |
17/05/2016 |
79.70
|
33,920 | 77.80 | 81.50 | 78 | 0 | 0 | 0 |
16/05/2016 |
77.80
|
12,100 | 75.80 | 78 | 74.50 | 0 | 0 | 0 |
13/05/2016 |
75.80
|
39,239 | 77.40 | 78 | 74.60 | 0 | 0 | 0 |
12/05/2016 |
77.40
|
21,100 | 78.50 | 79 | 76.50 | 0 | 0 | 0 |
11/05/2016 |
78.50
|
19,100 | 76.40 | 79.30 | 76.20 | 0 | 0 | 0 |
10/05/2016 |
76.40
|
44,100 | 78.50 | 78.50 | 76.20 | 0 | 0 | 0 |
09/05/2016 |
78.50
|
42,150 | 78 | 81.90 | 77.10 | 0 | 0 | 0 |
06/05/2016 |
78
|
28,200 | 77.20 | 79 | 75 | 0 | 0 | 0 |
05/05/2016 |
77.20
|
52,305 | 78.40 | 80.50 | 76.50 | 0 | 0 | 0 |
04/05/2016 |
78.40
|
54,700 | 76.80 | 81.90 | 75 | 0 | 0 | 0 |
29/04/2016 |
76.80
|
62,100 | 76.30 | 78 | 66.90 | 0 | 0 | 0 |