Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-7.30 | -9.09% | 148,332,800 | -27,016,120 | -2,013.1 |
72.30
81
73
|
2 tháng
(2024-09-16) |
0.10 | 0.14% | 249,037,800 | -20,015,655 | -1,456.6 |
72.30
81.10
73
|
3 tháng
(2024-08-15) |
-2 | -2.67% | 341,121,800 | -25,071,969 | -1,839.2 |
72.30
81.10
73
|
6 tháng
(2024-05-17) |
-2.50 | -3.31% | 698,179,600 | -24,652,731 | -1,792.7 |
70.50
81.10
73
|
12 tháng
(2023-11-20) |
9.40 | 14.78% | 1,151,801,500 | -68,827,669 | -4,897.6 |
60.50
81.10
73
|
24 tháng
(2022-11-24) |
-16 | -17.98% | 1,486,459,400 | -79,152,149 | -5,227.7 |
57.80
105
73
|
36 tháng
(2021-11-29) |
-52.95 | -42.04% | 1,785,653,000 | -104,037,214 | -9,824.9 |
57.80
142.29
73
|
60 tháng
(2019-12-10) |
27.20 | 59.39% | 2,615,700,260 | -181,081,490 | -15,886.8 |
39.65
142.29
73
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/09/2015 |
41.69
|
254,620 | 39.89 | 41.69 | 39.38 | 182,050 | 52,140 | 10.3 |
03/09/2015 |
39.89
|
163,690 | 40.41 | 40.41 | 39.63 | 324,350 | 469,890 | -11.3 |
01/09/2015 |
40.41
|
112,990 | 41.43 | 41.43 | 40.41 | 2,400 | 58,000 | -4.4 |
31/08/2015 |
41.43
|
175,980 | 42.72 | 42.72 | 41.18 | 186,370 | 146,400 | 3.3 |
28/08/2015 |
42.72
|
252,540 | 40.66 | 42.72 | 40.66 | 130,600 | 25,570 | 8.4 |
27/08/2015 |
40.66
|
184,510 | 40.15 | 40.92 | 40.41 | 132,160 | 344,020 | -16.5 |
26/08/2015 |
40.15
|
171,480 | 40.66 | 40.66 | 39.89 | 193,290 | 345,640 | -11.9 |
25/08/2015 |
40.66
|
145,010 | 40.66 | 40.66 | 38.60 | 293,210 | 333,410 | -3.1 |
24/08/2015 |
40.66
|
629,030 | 42.72 | 42.72 | 39.89 | 319,500 | 618,620 | -23.3 |
21/08/2015 |
42.72
|
199,920 | 43.24 | 43.24 | 41.43 | 192,980 | 251,130 | -4.8 |
20/08/2015 |
43.24
|
174,000 | 43.75 | 44.01 | 42.98 | 52,850 | 85,980 | -2.8 |
19/08/2015 |
43.75
|
86,100 | 45.29 | 45.29 | 43.75 | 24,160 | 41,620 | -1.5 |
18/08/2015 |
45.29
|
175,640 | 45.55 | 46.32 | 45.29 | 778,110 | 718,390 | 5.4 |
17/08/2015 |
45.55
|
203,600 | 44.27 | 45.55 | 44.27 | 178,000 | 76,450 | 8.9 |
14/08/2015 |
44.27
|
96,070 | 44.01 | 44.27 | 43.75 | 115,170 | 106,550 | 0.7 |
13/08/2015 |
44.01
|
116,970 | 44.78 | 44.78 | 44.01 | 512,320 | 491,830 | 1.8 |
12/08/2015 |
44.78
|
258,670 | 44.78 | 44.78 | 43.75 | 505,610 | 525,350 | -1.7 |
11/08/2015 |
44.78
|
181,490 | 44.27 | 45.29 | 44.01 | 721,057 | 667,187 | 4.7 |
10/08/2015 |
44.27
|
59,420 | 44.52 | 44.52 | 43.49 | 38,690 | 21,000 | 1.5 |
07/08/2015 |
44.52
|
82,370 | 43.49 | 44.52 | 43.49 | 76,870 | 0 | 6.6 |
06/08/2015 |
43.49
|
62,310 | 44.01 | 44.78 | 43.24 | 121,020 | 130,250 | -0.8 |
05/08/2015 |
44.01
|
114,130 | 43.49 | 44.78 | 44.01 | 194,320 | 137,540 | 4.9 |
04/08/2015 |
43.49
|
409,800 | 45.81 | 45.81 | 43.24 | 431,310 | 686,410 | -21.7 |
03/08/2015 |
45.81
|
169,770 | 46.32 | 47.35 | 45.81 | 153,270 | 39,200 | 10.4 |
31/07/2015 |
46.32
|
98,300 | 47.35 | 47.61 | 46.32 | 37,580 | 10,500 | 2.5 |
30/07/2015 |
47.35
|
123,390 | 46.32 | 47.35 | 46.32 | 176,970 | 72,850 | 9.5 |
29/07/2015 |
46.32
|
115,950 | 47.35 | 47.61 | 46.32 | 100,100 | 166,530 | -6.1 |
28/07/2015 |
47.35
|
372,170 | 47.61 | 48.13 | 47.10 | 240,100 | 199,900 | 3.7 |
27/07/2015 |
47.61
|
118,030 | 48.13 | 48.38 | 47.61 | 59,530 | 40,660 | 1.8 |
24/07/2015 |
48.13
|
257,470 | 47.61 | 48.13 | 47.10 | 189,550 | 82,820 | 9.9 |
23/07/2015 |
47.61
|
194,950 | 47.87 | 47.87 | 47.10 | 142,880 | 45,560 | 8.9 |
22/07/2015 |
47.87
|
278,150 | 46.32 | 48.13 | 46.58 | 201,550 | 100,030 | 9.4 |
21/07/2015 |
46.32
|
286,220 | 48.38 | 48.38 | 46.07 | 163,820 | 30,000 | 12.2 |
20/07/2015 |
48.38
|
211,130 | 48.64 | 48.64 | 47.10 | 138,970 | 10,500 | 11.9 |
17/07/2015 |
48.64
|
147,370 | 47.87 | 48.64 | 47.10 | 79,730 | 17,000 | 5.8 |
16/07/2015 |
47.87
|
135,130 | 49.67 | 49.67 | 47.87 | 192,230 | 176,580 | 1.5 |
15/07/2015 |
49.67
|
1,021,490 | 47.35 | 49.67 | 47.87 | 567,600 | 161,200 | 38.8 |
14/07/2015 |
47.35
|
780,490 | 45.04 | 47.35 | 45.04 | 363,160 | 226,150 | 12.4 |
13/07/2015 |
45.04
|
326,520 | 44.78 | 45.04 | 44.27 | 242,440 | 950 | 21.0 |
10/07/2015 |
44.78
|
290,670 | 44.52 | 45.04 | 44.52 | 244,100 | 35,970 | 18.0 |
09/07/2015 |
44.52
|
416,440 | 44.52 | 44.78 | 43.49 | 546,880 | 268,210 | 24.0 |
08/07/2015 |
44.52
|
644,590 | 45.55 | 45.55 | 44.27 | 497,540 | 252,880 | 21.3 |
07/07/2015 |
45.55
|
540,910 | 44.78 | 45.55 | 44.27 | 361,820 | 221,740 | 12.3 |
06/07/2015 |
44.78
|
610,250 | 43.24 | 44.78 | 42.72 | 457,850 | 108,340 | 29.8 |
03/07/2015 |
43.24
|
303,950 | 42.98 | 43.24 | 42.98 | 577,830 | 5,000 | 48.1 |
02/07/2015 |
42.98
|
499,980 | 41.95 | 42.98 | 41.69 | 556,190 | 380 | 46.0 |
01/07/2015 |
41.95
|
186,730 | 41.69 | 42.21 | 41.18 | 173,560 | 61,760 | 9.1 |
30/06/2015 |
41.69
|
552,810 | 41.18 | 41.69 | 40.92 | 793,620 | 372,570 | 33.8 |
29/06/2015 |
41.18
|
219,690 | 40.66 | 41.18 | 40.15 | 444,510 | 255,620 | 15.0 |
26/06/2015 |
40.66
|
83,130 | 40.66 | 40.66 | 39.89 | 67,080 | 32,570 | 2.7 |
25/06/2015 |
40.66
|
131,600 | 40.66 | 40.66 | 39.38 | 44,270 | 38,280 | 0.5 |
24/06/2015 |
40.66
|
73,620 | 41.18 | 41.18 | 40.41 | 55,300 | 0 | 4.4 |
23/06/2015 |
41.18
|
100,040 | 41.18 | 41.43 | 40.92 | 511,910 | 418,500 | 7.5 |
22/06/2015 |
41.18
|
130,780 | 39.12 | 41.18 | 40.15 | 654,800 | 566,500 | 7.0 |
19/06/2015 |
39.12
|
683,780 | 39.89 | 40.41 | 39.12 | 204,000 | 672,900 | -35.8 |
18/06/2015 |
39.89
|
49,970 | 40.15 | 40.15 | 39.63 | 0 | 33,450 | -2.6 |
17/06/2015 |
40.15
|
50,560 | 40.41 | 40.41 | 40.15 | 400,000 | 433,540 | -2.6 |
16/06/2015 |
40.41
|
49,270 | 40.66 | 40.92 | 40.41 | 400 | 31,730 | -2.5 |
15/06/2015 |
40.66
|
75,540 | 40.92 | 40.92 | 40.41 | 950 | 36,530 | -2.8 |
12/06/2015 |
40.92
|
49,830 | 41.43 | 41.69 | 40.92 | 450 | 36,320 | -2.9 |
11/06/2015 |
41.43
|
55,840 | 41.18 | 41.43 | 40.92 | 27,800 | 28,940 | -0.1 |
10/06/2015 |
41.18
|
64,730 | 40.66 | 41.43 | 40.66 | 500 | 44,880 | -3.5 |
09/06/2015 |
40.66
|
15,400 | 40.92 | 41.43 | 40.66 | 300 | 3,210 | -0.2 |
08/06/2015 |
40.92
|
31,750 | 41.43 | 41.69 | 40.92 | 510 | 7,420 | -0.6 |
05/06/2015 |
41.43
|
2,800 | 40.92 | 41.69 | 41.18 | 0 | 1,580 | -0.1 |
04/06/2015 |
40.92
|
86,400 | 41.43 | 41.69 | 40.66 | 500 | 81,190 | -6.4 |
03/06/2015 |
41.43
|
89,000 | 42.98 | 42.98 | 41.18 | 19,420 | 85,930 | -5.4 |
02/06/2015 |
42.98
|
55,130 | 43.24 | 43.24 | 42.98 | 54,860 | 26,350 | 2.4 |
01/06/2015 |
43.24
|
265,770 | 43.24 | 43.49 | 42.98 | 258,940 | 27,160 | 19.5 |
29/05/2015 |
43.24
|
184,200 | 43.49 | 43.49 | 43.24 | 283,090 | 181,190 | 8.6 |
28/05/2015 |
43.49
|
153,710 | 43.24 | 43.49 | 42.98 | 293,970 | 151,000 | 12.1 |
27/05/2015 |
43.24
|
160,660 | 42.98 | 43.49 | 42.72 | 254,970 | 102,310 | 12.8 |
26/05/2015 |
42.98
|
351,810 | 42.46 | 43.49 | 42.46 | 546,300 | 220,000 | 27.1 |
25/05/2015 |
42.46
|
129,490 | 41.95 | 42.72 | 41.43 | 122,050 | 7,900 | 9.4 |
22/05/2015 |
41.95
|
125,080 | 41.18 | 41.95 | 40.41 | 298,230 | 204,660 | 7.6 |
21/05/2015 |
41.18
|
77,390 | 40.41 | 41.18 | 40.15 | 58,910 | 39,200 | 1.6 |
20/05/2015 |
40.41
|
25,070 | 39.63 | 40.66 | 40.15 | 68,700 | 55,610 | 1.0 |
19/05/2015 |
39.63
|
152,760 | 39.89 | 40.66 | 39.63 | 73,630 | 122,020 | -3.8 |
18/05/2015 |
39.89
|
47,590 | 40.15 | 40.92 | 39.89 | 1,909,500 | 1,939,040 | -2.3 |
15/05/2015 |
40.15
|
60,210 | 41.18 | 41.43 | 40.15 | 0 | 43,700 | -3.5 |
14/05/2015 |
41.18
|
32,340 | 41.18 | 41.18 | 40.66 | 70,040 | 78,840 | -0.7 |
13/05/2015 |
41.18
|
1,450 | 40.66 | 41.18 | 40.66 | 0 | 420 | -0.0 |
12/05/2015 |
40.66
|
93,750 | 42.46 | 42.46 | 40.66 | 4,060 | 78,520 | -5.9 |
11/05/2015 |
42.46
|
201,240 | 42.46 | 43.24 | 42.46 | 173,630 | 46,220 | 10.6 |
08/05/2015 |
42.46
|
167,370 | 42.21 | 42.46 | 41.69 | 160,450 | 0 | 13.2 |
07/05/2015 |
42.21
|
144,180 | 41.43 | 42.21 | 41.43 | 142,400 | 0 | 11.6 |
06/05/2015 |
41.43
|
117,740 | 41.18 | 41.69 | 40.15 | 116,510 | 0 | 9.4 |
05/05/2015 |
41.18
|
14,740 | 41.18 | 41.43 | 40.41 | 93,460 | 89,970 | 0.3 |
04/05/2015 |
41.18
|
193,200 | 41.69 | 42.21 | 39.63 | 164,260 | 92,910 | 5.8 |
27/04/2015 |
41.69
|
127,950 | 41.95 | 42.72 | 41.69 | 79,590 | 32,040 | 4.0 |
24/04/2015 |
41.95
|
92,090 | 41.69 | 41.95 | 41.69 | 71,540 | 30 | 5.8 |
23/04/2015 |
41.69
|
97,820 | 41.69 | 41.95 | 41.43 | 73,640 | 2,600 | 5.7 |
22/04/2015 |
41.69
|
77,210 | 41.43 | 41.69 | 41.43 | 56,620 | 16,080 | 3.3 |
21/04/2015 |
41.43
|
113,620 | 41.43 | 41.69 | 41.18 | 97,440 | 13,500 | 6.8 |
20/04/2015 |
41.43
|
98,780 | 41.18 | 41.69 | 41.18 | 84,300 | 0 | 6.8 |
17/04/2015 |
41.18
|
137,710 | 40.92 | 41.43 | 40.66 | 183,720 | 101,900 | 6.5 |
16/04/2015 |
40.92
|
87,880 | 41.43 | 41.95 | 40.92 | 85,790 | 47,000 | 3.1 |
15/04/2015 |
41.43
|
230,720 | 40.92 | 41.69 | 40.66 | 197,320 | 5,230 | 15.4 |
14/04/2015 |
40.92
|
358,940 | 40.66 | 41.69 | 39.89 | 274,560 | 11,150 | 21.0 |
13/04/2015 |
40.66
|
272,990 | 38.60 | 40.66 | 38.60 | 136,090 | 250 | 10.5 |