Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-16) |
0.50 | 1.07% | 73,300 | -5,000 | 0 |
46.50
47.50
47
|
2 tháng
(2025-05-15) |
6.68 | 16.44% | 327,300 | 0 | 0 |
39.27
47.50
47
|
3 tháng
(2025-04-15) |
9.77 | 26.04% | 444,500 | 300 | 0 |
36.75
47.50
47
|
6 tháng
(2025-01-15) |
4.94 | 11.66% | 1,335,906 | -4,800 | -0.2 |
32.40
48.36
47
|
12 tháng
(2024-07-19) |
12.24 | 34.91% | 2,341,990 | 1,600 | 0.2 |
32.40
48.36
47
|
24 tháng
(2023-07-25) |
15.60 | 49.22% | 6,920,874 | 178,390 | 6.9 |
30.03
48.36
47
|
36 tháng
(2022-08-01) |
12.72 | 36.79% | 9,591,305 | 178,690 | 8.7 |
24.47
48.36
47
|
60 tháng
(2020-08-10) |
21.53 | 83.54% | 18,468,931 | -2,205,588 | -40.6 |
24.47
48.36
47
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/02/2017 |
36.83
|
42,701 | 36.95 | 36.95 | 36.77 | 2,000 | 0 | 0.1 |
15/02/2017 |
36.95
|
28,500 | 36.77 | 37.01 | 36.65 | 3,700 | 0 | 0.2 |
14/02/2017 |
36.77
|
20,900 | 37.72 | 37.72 | 36.71 | 4,600 | 0 | 0.3 |
13/02/2017 |
37.72
|
17,500 | 36.71 | 37.83 | 37.01 | 3,000 | 0 | 0.2 |
10/02/2017 |
36.71
|
34,760 | 36.65 | 36.71 | 36.65 | 1,700 | 0 | 0.1 |
09/02/2017 |
36.65
|
15,600 | 37.18 | 37.24 | 36.65 | 1,600 | 3,300 | -0.1 |
08/02/2017 |
37.18
|
8,230 | 37.24 | 37.24 | 37.18 | 0 | 0 | 0 |
07/02/2017 |
37.24
|
31,410 | 37.24 | 39.61 | 37.24 | 0 | 0 | 0 |
06/02/2017 |
37.24
|
8,410 | 36.47 | 37.83 | 36.65 | 0 | 0 | 0 |
03/02/2017 |
36.47
|
17,100 | 36.65 | 36.65 | 36.47 | 1,700 | 0 | 0.1 |
02/02/2017 |
36.65
|
3,300 | 36.65 | 36.71 | 36.65 | 1,700 | 0 | 0.1 |
25/01/2017 |
36.65
|
31,600 | 36.65 | 38.37 | 36.65 | 0 | 0 | 0 |
24/01/2017 |
36.65
|
4,800 | 36.65 | 36.65 | 36.65 | 1,700 | 0 | 0.1 |
23/01/2017 |
36.65
|
3,700 | 36.65 | 36.65 | 36.65 | 1,700 | 0 | 0.1 |
20/01/2017 |
36.65
|
8,501 | 36.65 | 36.71 | 36.65 | 3,300 | 0 | 0.2 |
19/01/2017 |
36.65
|
16,900 | 37.24 | 37.24 | 36.65 | 10,000 | 0 | 0.6 |
18/01/2017 |
37.24
|
12,001 | 36.06 | 37.83 | 36.06 | 10,000 | 0 | 0.6 |
17/01/2017 |
36.06
|
5,100 | 36.06 | 36.06 | 36.06 | 0 | 0 | 0 |
16/01/2017 |
36.06
|
1,906 | 36.06 | 36.89 | 36.06 | 1,700 | 6 | 0.1 |
13/01/2017 |
36.06
|
1,010 | 36.06 | 36.18 | 36.06 | 200 | 200 | 0 |
12/01/2017 |
36.06
|
4,700 | 36.06 | 36.18 | 36.06 | 2,400 | 0 | 0.1 |
11/01/2017 |
36.06
|
7,200 | 36.06 | 36.06 | 36.06 | 1,700 | 0 | 0.1 |
10/01/2017 |
36.06
|
5,600 | 38.13 | 38.13 | 36.06 | 1,700 | 0 | 0.1 |
09/01/2017 |
38.13
|
1,000 | 36.06 | 38.13 | 38.13 | 0 | 0 | 0 |
06/01/2017 |
36.06
|
900 | 36.06 | 36.06 | 36.06 | 900 | 0 | 0.1 |
05/01/2017 |
36.06
|
2,900 | 36.71 | 36.71 | 36.06 | 1,700 | 0 | 0.1 |
04/01/2017 |
36.71
|
1,000 | 37.48 | 37.48 | 36.71 | 0 | 0 | 0 |
03/01/2017 |
37.48
|
3,600 | 37.78 | 37.78 | 35.77 | 0 | 0 | 0 |
30/12/2016 |
37.78
|
18,199 | 35.71 | 39.61 | 35.71 | 1,700 | 0 | 0.1 |
29/12/2016 |
35.71
|
2,011 | 35.82 | 40.20 | 35.47 | 0 | 0 | 0 |
28/12/2016 |
35.82
|
1,600 | 35.47 | 35.82 | 34.94 | 0 | 0 | 0 |
27/12/2016 |
35.47
|
3,100 | 35.47 | 36.06 | 35.47 | 100 | 0 | 0.0 |
26/12/2016 |
35.47
|
7,940 | 35.47 | 35.53 | 35.35 | 1,700 | 3,600 | -0.1 |
23/12/2016 |
35.47
|
3,000 | 35.47 | 35.47 | 35.47 | 1,400 | 0 | 0.1 |
22/12/2016 |
35.47
|
6,000 | 35.47 | 35.47 | 35.41 | 1,400 | 0 | 0.1 |
21/12/2016 |
35.47
|
2,200 | 35.82 | 35.82 | 35.47 | 1,400 | 0 | 0.1 |
20/12/2016 |
35.82
|
1,540 | 37.18 | 37.18 | 35.82 | 0 | 0 | 0 |
19/12/2016 |
37.18
|
1,100 | 36.65 | 37.54 | 36.06 | 0 | 0 | 0 |
16/12/2016 |
36.65
|
54,000 | 35.23 | 37.83 | 35.47 | 50,000 | 0 | 3.2 |
15/12/2016 |
35.23
|
9,500 | 35.23 | 35.23 | 34.88 | 1,700 | 1,200 | 0.0 |
14/12/2016 |
35.23
|
2,084 | 35.23 | 35.23 | 35.23 | 0 | 0 | 0 |
13/12/2016 |
35.23
|
0 | 34.94 | 35.23 | 35.23 | 0 | 0 | 0 |
12/12/2016 |
34.94
|
2,600 | 34.88 | 35.47 | 34.88 | 100 | 0 | 0.0 |
09/12/2016 |
34.88
|
400 | 34.88 | 34.88 | 34.88 | 0 | 0 | 0 |
08/12/2016 |
34.88
|
15,020 | 35.47 | 35.47 | 34.88 | 3,400 | 0 | 0.2 |
07/12/2016 |
35.47
|
8,100 | 35.53 | 35.53 | 35.47 | 3,400 | 8,000 | -0.3 |
06/12/2016 |
35.53
|
33,210 | 35.53 | 35.65 | 35.35 | 1,000 | 9,900 | -0.5 |
05/12/2016 |
35.53
|
8,500 | 35.88 | 35.94 | 35.47 | 0 | 0 | 0 |
02/12/2016 |
35.88
|
3,900 | 36.06 | 36.06 | 35.88 | 0 | 0 | 0 |
01/12/2016 |
36.06
|
1,300 | 35.65 | 36.06 | 35.82 | 0 | 0 | 0 |
30/11/2016 |
35.65
|
1,000 | 35.59 | 35.65 | 35.65 | 0 | 0 | 0 |
29/11/2016 |
35.59
|
5,900 | 36.53 | 36.53 | 35.53 | 1,000 | 0 | 0.1 |
28/11/2016 |
36.53
|
1,420 | 36.59 | 36.59 | 35.94 | 1,000 | 0 | 0.1 |
25/11/2016 |
36.59
|
5,300 | 36.65 | 36.65 | 36.53 | 0 | 0 | 0 |
24/11/2016 |
36.65
|
8,406 | 36.30 | 36.65 | 35.94 | 1,000 | 0 | 0.1 |
23/11/2016 |
36.30
|
5,030 | 36.47 | 36.47 | 36.30 | 0 | 0 | 0 |
22/11/2016 |
36.47
|
5,220 | 36.24 | 36.65 | 36.24 | 3,000 | 0 | 0.2 |
21/11/2016 |
36.24
|
9,512 | 36.65 | 36.77 | 36.24 | 1,700 | 0 | 0.1 |
18/11/2016 |
36.65
|
3,700 | 36.65 | 36.65 | 36.42 | 1,700 | 0 | 0.1 |
17/11/2016 |
36.65
|
3,410 | 36.83 | 36.83 | 36.65 | 1,700 | 0 | 0.1 |
16/11/2016 |
36.83
|
4,812 | 36.77 | 36.83 | 36.65 | 1,700 | 4,000 | -0.1 |
15/11/2016 |
36.77
|
4,550 | 36.65 | 36.95 | 36.65 | 500 | 1,300 | -0.0 |
14/11/2016 |
36.65
|
2,000 | 37.18 | 37.18 | 36.65 | 0 | 0 | 0 |
11/11/2016 |
37.18
|
3,000 | 36.77 | 37.18 | 36.36 | 0 | 0 | 0 |
10/11/2016 |
36.77
|
29,138 | 36.06 | 36.77 | 36.12 | 0 | 25,000 | -1.5 |
09/11/2016 |
36.06
|
43,600 | 37.24 | 37.24 | 36.06 | 3,300 | 0 | 0.2 |
08/11/2016 |
37.24
|
44,300 | 37.36 | 37.36 | 37.13 | 10,300 | 24,600 | -0.9 |
07/11/2016 |
37.36
|
17,780 | 37.48 | 37.54 | 37.13 | 8,200 | 0 | 0.5 |
04/11/2016 |
37.48
|
24,480 | 37.30 | 37.83 | 37.36 | 100 | 0 | 0.0 |
03/11/2016 |
37.30
|
40,460 | 37.24 | 37.48 | 37.01 | 10,300 | 0 | 0.6 |
02/11/2016 |
37.24
|
16,891 | 37.48 | 37.54 | 36.95 | 6,000 | 500 | 0.3 |
01/11/2016 |
37.48
|
12,820 | 37.48 | 37.54 | 36.83 | 200 | 0 | 0.0 |
31/10/2016 |
37.48
|
17,810 | 36.42 | 37.83 | 36.06 | 0 | 0 | 0 |
28/10/2016 |
36.42
|
11,600 | 35.41 | 36.42 | 35.41 | 4,800 | 6,200 | -0.1 |
27/10/2016 |
35.41
|
4,400 | 35.53 | 35.53 | 35.41 | 3,700 | 2,800 | 0.1 |
26/10/2016 |
35.53
|
2,600 | 35.47 | 35.53 | 35.47 | 1,900 | 0 | 0.1 |
25/10/2016 |
35.47
|
25,600 | 36.06 | 36.06 | 35.47 | 14,300 | 3,000 | 0.7 |
24/10/2016 |
36.06
|
5,300 | 36.06 | 36.36 | 36.06 | 4,400 | 0 | 0.3 |
21/10/2016 |
36.06
|
6,300 | 36.06 | 36.06 | 36.06 | 3,700 | 0 | 0.2 |
20/10/2016 |
36.06
|
1,637 | 36.30 | 36.30 | 36.06 | 200 | 0 | 0.0 |
19/10/2016 |
36.30
|
11,592 | 36.06 | 36.36 | 36.06 | 1,300 | 12 | 0.1 |
18/10/2016 |
36.06
|
6,820 | 36.06 | 36.53 | 36.06 | 3,700 | 0 | 0.2 |
17/10/2016 |
36.06
|
3,910 | 36.65 | 36.65 | 36.06 | 2,700 | 0 | 0.2 |
14/10/2016 |
36.65
|
10,020 | 36.65 | 36.65 | 36.65 | 4,700 | 0 | 0.3 |
13/10/2016 |
36.65
|
5,900 | 36.65 | 36.95 | 36.65 | 2,700 | 0 | 0.2 |
12/10/2016 |
36.65
|
2,960 | 36.95 | 36.95 | 36.65 | 2,700 | 0 | 0.2 |
11/10/2016 |
36.95
|
7,400 | 36.95 | 37.54 | 36.65 | 1,000 | 100 | 0.1 |
10/10/2016 |
36.95
|
3,800 | 37.01 | 37.01 | 36.65 | 1,000 | 0 | 0.1 |
07/10/2016 |
37.01
|
8,600 | 37.48 | 37.83 | 36.83 | 1,000 | 0 | 0.1 |
06/10/2016 |
37.48
|
99,110 | 37.36 | 37.95 | 37.24 | 0 | 0 | 0 |
05/10/2016 |
37.36
|
42,295 | 36.06 | 37.36 | 35.82 | 6,000 | 0 | 0.4 |
04/10/2016 |
36.06
|
12,330 | 35.71 | 36.53 | 36.06 | 3,060 | 0 | 0.2 |
03/10/2016 |
35.71
|
24,000 | 36.06 | 36.65 | 35.65 | 0 | 0 | 0 |
30/09/2016 |
36.06
|
32,544 | 36.06 | 36.18 | 34.94 | 0 | 0 | 0 |
29/09/2016 |
36.06
|
79,628 | 36.18 | 36.30 | 34.29 | 0 | 0 | 0 |
28/09/2016 |
36.18
|
68,927 | 34.52 | 36.65 | 34.58 | 6,600 | 0 | 0.4 |
27/09/2016 |
34.52
|
7,805 | 34.70 | 34.88 | 34.52 | 2,700 | 0 | 0.2 |
26/09/2016 |
34.70
|
3,156 | 34.47 | 34.88 | 34.29 | 500 | 0 | 0.0 |
23/09/2016 |
34.47
|
2,410 | 34.88 | 35.47 | 34.47 | 10 | 0 | 0.0 |
22/09/2016 |
34.88
|
9,820 | 34.35 | 34.88 | 34.29 | 1,800 | 0 | 0.1 |