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) |
30/06/2015 |
99.60
|
280 | 102.45 | 103.59 | 98.46 | 0 | 0 | 0 |
29/06/2015 |
102.45
|
500 | 98.46 | 102.45 | 98.46 | 100 | 400 | -0.1 |
26/06/2015 |
98.46
|
1,010 | 97.89 | 101.88 | 98.46 | 700 | 190 | 0.1 |
25/06/2015 |
97.89
|
1,210 | 97.89 | 101.31 | 97.89 | 920 | 0 | 0.2 |
24/06/2015 |
97.89
|
450 | 97.89 | 101.88 | 97.89 | 230 | 0 | 0.0 |
23/06/2015 |
97.89
|
660 | 97.89 | 101.31 | 97.89 | 200 | 0 | 0.0 |
22/06/2015 |
97.89
|
210 | 99.03 | 102.45 | 97.89 | 70 | 0 | 0.0 |
19/06/2015 |
99.03
|
20 | 99.03 | 103.59 | 99.03 | 0 | 0 | 0 |
18/06/2015 |
99.03
|
900 | 99.60 | 103.59 | 96.76 | 550 | 500 | 0.0 |
17/06/2015 |
99.60
|
1,660 | 98.46 | 104.15 | 99.03 | 340 | 0 | 0.1 |
16/06/2015 |
98.46
|
760 | 98.46 | 105.29 | 98.46 | 400 | 0 | 0.1 |
15/06/2015 |
98.46
|
40 | 98.46 | 98.46 | 98.46 | 0 | 0 | 0 |
12/06/2015 |
98.46
|
1,450 | 99.60 | 105.29 | 98.46 | 450 | 0 | 0.1 |
11/06/2015 |
99.60
|
1,670 | 101.31 | 106.43 | 98.46 | 400 | 400 | 0.0 |
10/06/2015 |
101.31
|
380 | 101.31 | 106.43 | 101.31 | 180 | 0 | 0.0 |
09/06/2015 |
101.31
|
4,510 | 99.60 | 106.43 | 99.60 | 2,500 | 0 | 0.4 |
08/06/2015 |
99.60
|
2,760 | 105.29 | 105.29 | 99.60 | 1,910 | 1,750 | 0.0 |
05/06/2015 |
105.29
|
740 | 106.43 | 106.43 | 105.29 | 600 | 0 | 0.1 |
04/06/2015 |
106.43
|
1,190 | 108.71 | 109.28 | 106.43 | 100 | 0 | 0.0 |
03/06/2015 |
108.71
|
1,070 | 108.14 | 114.40 | 108.71 | 10 | 0 | 0.0 |
02/06/2015 |
108.14
|
520 | 108.14 | 110.98 | 108.14 | 440 | 0 | 0.1 |
01/06/2015 |
108.14
|
80 | 107.00 | 113.83 | 108.14 | 0 | 0 | 0 |
29/05/2015 |
107.00
|
270 | 113.83 | 121.80 | 107.00 | 50 | 0 | 0.0 |
28/05/2015 |
113.83
|
200 | 113.83 | 113.83 | 113.83 | 50 | 0 | 0.0 |
27/05/2015 |
113.83
|
200 | 114.97 | 114.97 | 113.83 | 110 | 0 | 0.0 |
26/05/2015 |
114.97
|
280 | 122.37 | 122.37 | 114.40 | 100 | 0 | 0.0 |
25/05/2015 |
122.37
|
8,050 | 121.80 | 122.37 | 113.83 | 8,020 | 3,000 | 1.1 |
22/05/2015 |
121.80
|
430 | 122.37 | 122.37 | 121.80 | 300 | 420 | -0.0 |
21/05/2015 |
122.37
|
8,090 | 125.21 | 128.63 | 122.37 | 8,030 | 1,600 | 1.4 |
20/05/2015 |
125.21
|
510 | 119.52 | 125.21 | 119.52 | 500 | 440 | 0.0 |
19/05/2015 |
119.52
|
610 | 119.52 | 125.21 | 119.52 | 610 | 0 | 0.1 |
18/05/2015 |
119.52
|
200 | 113.83 | 119.52 | 119.52 | 200 | 0 | 0.0 |
15/05/2015 |
113.83
|
1,810 | 121.23 | 121.23 | 113.83 | 1,800 | 0 | 0.4 |
14/05/2015 |
121.23
|
2,300 | 122.37 | 122.37 | 121.23 | 2,300 | 2,300 | 0 |
13/05/2015 |
122.37
|
0 | 122.37 | 122.37 | 122.37 | 0 | 0 | 0 |
12/05/2015 |
122.37
|
4,500 | 122.37 | 122.37 | 119.52 | 4,500 | 0 | 1.0 |
11/05/2015 |
122.37
|
3,410 | 125.21 | 125.21 | 122.37 | 3,410 | 0 | 0.7 |
08/05/2015 |
125.21
|
0 | 125.21 | 125.21 | 125.21 | 0 | 0 | 0 |
07/05/2015 |
125.21
|
5,000 | 125.21 | 125.21 | 123.51 | 5,000 | 0 | 1.1 |
06/05/2015 |
125.21
|
3,080 | 125.21 | 129.77 | 121.80 | 3,010 | 0 | 0.7 |
05/05/2015 |
125.21
|
2,500 | 120.66 | 125.21 | 122.94 | 2,500 | 1,500 | 0.2 |
04/05/2015 |
120.66
|
10 | 125.21 | 125.21 | 120.66 | 10 | 0 | 0.0 |
27/04/2015 |
125.21
|
0 | 125.21 | 125.21 | 125.21 | 0 | 0 | 0 |
24/04/2015 |
125.21
|
1,560 | 120.66 | 125.21 | 121.80 | 1,530 | 0 | 0.3 |
23/04/2015 |
120.66
|
4,600 | 120.66 | 120.66 | 120.66 | 3,400 | 0 | 0.7 |
22/04/2015 |
120.66
|
0 | 120.66 | 120.66 | 120.66 | 0 | 0 | 0 |
21/04/2015 |
120.66
|
280 | 122.37 | 122.37 | 120.66 | 270 | 0 | 0.1 |
20/04/2015 |
122.37
|
210 | 124.64 | 124.64 | 120.66 | 210 | 0 | 0.0 |
17/04/2015 |
124.64
|
10 | 125.78 | 125.78 | 124.64 | 0 | 0 | 0 |
16/04/2015 |
125.78
|
70 | 122.37 | 125.78 | 125.78 | 50 | 0 | 0.0 |
15/04/2015 |
122.37
|
10 | 118.38 | 122.37 | 122.37 | 0 | 0 | 0 |
14/04/2015 |
118.38
|
10 | 114.40 | 118.38 | 118.38 | 0 | 0 | 0 |
13/04/2015 |
114.40
|
690 | 113.83 | 114.40 | 114.40 | 680 | 0 | 0.1 |
10/04/2015 |
113.83
|
800 | 122.37 | 122.37 | 113.83 | 680 | 0 | 0.1 |
09/04/2015 |
122.37
|
730 | 122.37 | 122.37 | 113.83 | 0 | 0 | 0 |
08/04/2015 |
122.37
|
50 | 118.38 | 122.37 | 122.37 | 50 | 0 | 0.0 |
07/04/2015 |
118.38
|
0 | 118.38 | 118.38 | 118.38 | 0 | 0 | 0 |
06/04/2015 |
118.38
|
50 | 118.38 | 118.38 | 118.38 | 50 | 0 | 0.0 |
03/04/2015 |
118.38
|
0 | 118.38 | 118.38 | 118.38 | 0 | 0 | 0 |
02/04/2015 |
118.38
|
40 | 111.55 | 118.38 | 118.38 | 40 | 0 | 0.0 |
01/04/2015 |
111.55
|
570 | 119.52 | 121.23 | 111.55 | 540 | 0 | 0.1 |
31/03/2015 |
119.52
|
3,070 | 117.81 | 125.21 | 117.81 | 2,070 | 0 | 0.4 |
30/03/2015 |
117.81
|
60 | 110.41 | 117.81 | 117.81 | 60 | 0 | 0.0 |
27/03/2015 |
110.41
|
10 | 112.69 | 112.69 | 110.41 | 0 | 0 | 0 |
26/03/2015 |
112.69
|
50 | 111.55 | 112.69 | 112.69 | 0 | 0 | 0 |
25/03/2015 |
111.55
|
10 | 119.52 | 119.52 | 111.55 | 0 | 0 | 0 |
24/03/2015 |
119.52
|
120 | 118.38 | 122.94 | 119.52 | 0 | 0 | 0 |
23/03/2015 |
118.38
|
10 | 110.98 | 118.38 | 118.38 | 0 | 0 | 0 |
20/03/2015 |
110.98
|
20 | 114.97 | 114.97 | 110.98 | 20 | 0 | 0.0 |
19/03/2015 |
114.97
|
20 | 123.51 | 123.51 | 114.97 | 0 | 0 | 0 |
18/03/2015 |
123.51
|
20 | 117.24 | 125.21 | 123.51 | 10 | 0 | 0.0 |
17/03/2015 |
117.24
|
10 | 119.52 | 119.52 | 117.24 | 0 | 0 | 0 |
16/03/2015 |
119.52
|
1,150 | 112.69 | 119.52 | 112.69 | 120 | 1,020 | -0.2 |
13/03/2015 |
112.69
|
200 | 116.68 | 116.68 | 112.69 | 190 | 200 | -0.0 |
12/03/2015 |
116.68
|
0 | 116.68 | 116.68 | 116.68 | 0 | 0 | 0 |
11/03/2015 |
116.68
|
10 | 122.94 | 122.94 | 116.68 | 0 | 0 | 0 |
10/03/2015 |
122.94
|
0 | 122.94 | 122.94 | 122.94 | 0 | 0 | 0 |
09/03/2015 |
122.94
|
20 | 116.11 | 122.94 | 122.94 | 0 | 0 | 0 |
06/03/2015 |
116.11
|
0 | 116.11 | 116.11 | 116.11 | 0 | 0 | 0 |
05/03/2015 |
116.11
|
90 | 108.71 | 116.11 | 110.98 | 60 | 0 | 0.0 |
04/03/2015 |
108.71
|
0 | 108.71 | 108.71 | 108.71 | 0 | 0 | 0 |
03/03/2015 |
108.71
|
40 | 113.26 | 116.68 | 108.71 | 0 | 0 | 0 |
02/03/2015 |
113.26
|
0 | 113.26 | 113.26 | 113.26 | 0 | 0 | 0 |
27/02/2015 |
113.26
|
480 | 105.86 | 113.26 | 108.14 | 290 | 0 | 0.1 |
26/02/2015 |
105.86
|
10 | 105.29 | 105.86 | 105.86 | 0 | 0 | 0 |
25/02/2015 |
105.29
|
2,660 | 102.45 | 105.29 | 105.29 | 2,650 | 0 | 0.5 |
24/02/2015 |
102.45
|
400 | 107.57 | 107.57 | 102.45 | 330 | 0 | 0.1 |
13/02/2015 |
107.57
|
440 | 113.83 | 113.83 | 107.57 | 400 | 0 | 0.1 |
12/02/2015 |
113.83
|
70 | 107.00 | 113.83 | 107.57 | 10 | 0 | 0.0 |
11/02/2015 |
107.00
|
0 | 107.00 | 107.00 | 107.00 | 0 | 0 | 0 |
10/02/2015 |
107.00
|
970 | 104.72 | 107.00 | 106.43 | 500 | 0 | 0.1 |
09/02/2015 |
104.72
|
70 | 110.98 | 110.98 | 104.72 | 60 | 0 | 0.0 |
06/02/2015 |
110.98
|
1,300 | 107.00 | 110.98 | 107.00 | 1,300 | 0 | 0.3 |
05/02/2015 |
107.00
|
1,000 | 106.43 | 107.00 | 107.00 | 1,000 | 0 | 0.2 |
04/02/2015 |
106.43
|
1,070 | 105.86 | 107.00 | 106.43 | 1,020 | 0 | 0.2 |
03/02/2015 |
105.86
|
2,980 | 108.14 | 113.26 | 105.86 | 2,950 | 50 | 0.6 |
02/02/2015 |
108.14
|
3,260 | 108.14 | 113.83 | 105.29 | 3,010 | 0 | 0.6 |
30/01/2015 |
108.14
|
1,110 | 109.28 | 116.11 | 108.14 | 1,000 | 0 | 0.2 |
29/01/2015 |
109.28
|
1,760 | 109.28 | 112.12 | 109.28 | 1,600 | 0 | 0.3 |
28/01/2015 |
109.28
|
100 | 109.28 | 109.28 | 109.28 | 0 | 0 | 0 |