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) |
28/04/2016 |
76.30
|
84,800 | 87.20 | 88.40 | 76.30 | 0 | 0 | 0 |
27/04/2016 |
87.20
|
37,835 | 88.60 | 95 | 85 | 0 | 0 | 0 |
26/04/2016 |
88.60
|
77,161 | 79 | 88.60 | 80 | 0 | 0 | 0 |
25/04/2016 |
79
|
55,610 | 74 | 79 | 75 | 0 | 0 | 0 |
22/04/2016 |
74
|
49,600 | 71 | 74.90 | 71.60 | 0 | 0 | 0 |
21/04/2016 |
71
|
33,600 | 71 | 72 | 68.30 | 0 | 0 | 0 |
20/04/2016 |
71
|
27,400 | 72 | 75 | 69.40 | 0 | 0 | 0 |
19/04/2016 |
72
|
30,600 | 66 | 77.70 | 70 | 0 | 0 | 0 |
15/04/2016 |
66
|
110,700 | 73 | 73.10 | 63 | 0 | 0 | 0 |
14/04/2016 |
73
|
18,600 | 74.90 | 75 | 72.50 | 0 | 0 | 0 |
13/04/2016 |
74.90
|
10,510 | 74.80 | 76.70 | 73.50 | 0 | 0 | 0 |
12/04/2016 |
74.80
|
38,920 | 73 | 77 | 72.20 | 0 | 0 | 0 |
11/04/2016 |
73
|
29,519 | 72 | 77.70 | 68.50 | 0 | 0 | 0 |
08/04/2016 |
72
|
53,121 | 78 | 80 | 70.70 | 0 | 0 | 0 |
07/04/2016 |
78
|
31,150 | 77.90 | 83 | 77 | 0 | 0 | 0 |
06/04/2016 |
77.90
|
108,420 | 69.50 | 77.90 | 69.50 | 0 | 0 | 0 |
05/04/2016 |
69.50
|
78,300 | 64.20 | 69.50 | 65 | 0 | 0 | 0 |
04/04/2016 |
64.20
|
70,120 | 55.60 | 64.50 | 48 | 0 | 0 | 0 |
01/04/2016 |
55.60
|
221,250 | 63.30 | 63.30 | 55.60 | 0 | 0 | 0 |
31/03/2016 |
63.30
|
162,500 | 72 | 75 | 63.30 | 0 | 0 | 0 |
30/03/2016 |
72
|
126,400 | 75.50 | 77 | 71.10 | 0 | 0 | 0 |
29/03/2016 |
75.50
|
78,969 | 74 | 78 | 71.20 | 0 | 0 | 0 |
28/03/2016 |
74
|
169,930 | 78 | 81 | 71 | 0 | 0 | 0 |
25/03/2016 |
78
|
100,040 | 74.20 | 80 | 70 | 0 | 0 | 0 |
24/03/2016 |
74.20
|
122,790 | 65.20 | 74.20 | 65.50 | 0 | 0 | 0 |
23/03/2016 |
65.20
|
219,670 | 57.20 | 65.20 | 61 | 0 | 0 | 0 |
22/03/2016 |
57.20
|
8,700 | 51.10 | 57.20 | 55 | 0 | 0 | 0 |
21/03/2016 |
51.10
|
121,080 | 45.20 | 51.10 | 46 | 0 | 0 | 0 |
18/03/2016 |
45.20
|
198,350 | 42.50 | 47.50 | 42 | 0 | 0 | 0 |
17/03/2016 |
42.50
|
81,700 | 41.50 | 42.50 | 41.60 | 0 | 0 | 0 |
16/03/2016 |
41.50
|
54,400 | 40.90 | 42 | 40.60 | 0 | 0 | 0 |
15/03/2016 |
40.90
|
94,350 | 41.30 | 41.50 | 40.60 | 0 | 0 | 0 |
14/03/2016 |
41.30
|
96,200 | 42.40 | 43.40 | 40.50 | 0 | 0 | 0 |
11/03/2016 |
42.40
|
50,410 | 42.50 | 42.90 | 42 | 0 | 0 | 0 |
10/03/2016 |
42.50
|
92,660 | 40.90 | 42.50 | 40.80 | 0 | 0 | 0 |
09/03/2016 |
40.90
|
48,000 | 40.80 | 41.50 | 40.40 | 0 | 0 | 0 |
08/03/2016 |
40.80
|
53,530 | 41.60 | 42 | 40.60 | 0 | 0 | 0 |
07/03/2016 |
41.60
|
92,000 | 40.90 | 43.20 | 41.20 | 0 | 0 | 0 |
04/03/2016 |
40.90
|
97,500 | 39.20 | 41 | 39 | 0 | 0 | 0 |
03/03/2016 |
39.20
|
101,120 | 38.60 | 40 | 38.50 | 0 | 0 | 0 |
02/03/2016 |
38.60
|
95,000 | 40.40 | 41.20 | 38.20 | 0 | 0 | 0 |
01/03/2016 |
40.40
|
87,200 | 41 | 41.50 | 39.70 | 0 | 0 | 0 |
29/02/2016 |
41
|
109,640 | 39.40 | 42.10 | 40 | 0 | 0 | 0 |
26/02/2016 |
39.40
|
116,000 | 37 | 39.50 | 36.20 | 0 | 0 | 0 |
25/02/2016 |
37
|
279,000 | 41.60 | 41.60 | 36.90 | 0 | 0 | 0 |
24/02/2016 |
41.60
|
130,720 | 39.60 | 43.70 | 38.10 | 0 | 0 | 0 |
23/02/2016 |
39.60
|
282,700 | 41.10 | 43.90 | 39.50 | 0 | 0 | 0 |
22/02/2016 |
41.10
|
187,700 | 35.30 | 41.10 | 35.30 | 0 | 0 | 0 |
19/02/2016 |
35.30
|
252,400 | 37.10 | 37.50 | 34.40 | 0 | 0 | 0 |
18/02/2016 |
37.10
|
211,300 | 35.50 | 40 | 35.50 | 0 | 0 | 0 |
17/02/2016 |
35.50
|
230,300 | 31.60 | 35.60 | 32 | 0 | 0 | 0 |
16/02/2016 |
31.60
|
145,900 | 29.20 | 32.50 | 29.20 | 0 | 0 | 0 |
15/02/2016 |
29.20
|
71,500 | 28.60 | 29.90 | 28.20 | 0 | 0 | 0 |
05/02/2016 |
28.60
|
165,900 | 28 | 29.80 | 28 | 0 | 0 | 0 |
04/02/2016 |
28
|
168,910 | 26 | 28.40 | 25.60 | 0 | 0 | 0 |
03/02/2016 |
26
|
113,600 | 24 | 26.20 | 24 | 0 | 0 | 0 |
02/02/2016 |
24
|
100,700 | 25.40 | 26 | 23.80 | 0 | 0 | 0 |
01/02/2016 |
25.40
|
153,600 | 23.20 | 27 | 24.20 | 0 | 0 | 0 |
29/01/2016 |
23.20
|
283,200 | 26.60 | 26.90 | 23.20 | 0 | 0 | 0 |
28/01/2016 |
26.60
|
249,000 | 28.60 | 29.70 | 25.80 | 0 | 0 | 0 |
27/01/2016 |
28.60
|
201,400 | 28 | 30.40 | 28 | 0 | 0 | 0 |
26/01/2016 |
28
|
236,400 | 28.50 | 29.90 | 27.10 | 0 | 0 | 0 |
25/01/2016 |
28.50
|
242,200 | 27.90 | 31.20 | 27 | 0 | 1,000 | -0.0 |
22/01/2016 |
27.90
|
438,000 | 24.80 | 27.90 | 25.80 | 0 | 0 | 0 |
21/01/2016 |
24.80
|
150,700 | 22.40 | 24.80 | 22.90 | 0 | 0 | 0 |
20/01/2016 |
22.40
|
219,100 | 20.80 | 22.50 | 20.50 | 1,000 | 0 | 0.0 |
19/01/2016 |
20.80
|
295,300 | 20.50 | 22 | 19 | 0 | 0 | 0 |
18/01/2016 |
20.50
|
293,400 | 21.20 | 21.20 | 19.70 | 0 | 0 | 0 |
15/01/2016 |
21.20
|
327,600 | 20 | 21.80 | 19.60 | 0 | 0 | 0 |
14/01/2016 |
20
|
450,900 | 20 | 20.50 | 19 | 0 | 0 | 0 |
13/01/2016 |
20
|
207,500 | 20.50 | 21.80 | 19.50 | 0 | 1,000 | -0.0 |
12/01/2016 |
20.50
|
260,600 | 18.80 | 20.60 | 18 | 0 | 0 | 0 |
11/01/2016 |
18.80
|
229,200 | 19.80 | 19.80 | 17.70 | 0 | 0 | 0 |
08/01/2016 |
19.80
|
324,200 | 18.50 | 20.20 | 19 | 0 | 0 | 0 |
07/01/2016 |
18.50
|
353,000 | 16.80 | 18.50 | 16.20 | 1,000 | 0 | 0.0 |
06/01/2016 |
16.80
|
706,000 | 16.40 | 17.40 | 14.80 | 0 | 0 | 0 |
05/01/2016 |
16.40
|
357,500 | 18.30 | 19 | 16.40 | 0 | 0 | 0 |
04/01/2016 |
18.30
|
452,100 | 19.30 | 21.20 | 17 | 0 | 0 | 0 |
31/12/2015 |
19.30
|
737,200 | 16.90 | 19.30 | 18 | 0 | 0 | 0 |
30/12/2015 |
16.90
|
38,500 | 15 | 16.90 | 16.10 | 0 | 0 | 0 |
29/12/2015 |
15
|
792,300 | 13.50 | 15 | 14 | 0 | 10,000 | -0.1 |
28/12/2015 |
13.50
|
526,100 | 12.40 | 13.50 | 12.20 | 0 | 40,000 | -0.5 |
25/12/2015 |
12.40
|
185,200 | 10.60 | 12.40 | 11 | 0 | 0 | 0 |
24/12/2015 |
10.60
|
1,758,000 | 10.50 | 12 | 10.60 | 10,000 | 0 | 0.1 |
23/12/2015 |
10.50
|
2,766,900 | 10.10 | 11.70 | 10.10 | 40,000 | 0 | 0.4 |
22/12/2015 |
10.10
|
5,720,500 | 10.10 | 14.10 | 10.10 | 0 | 0 | 0 |