Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
1 | 0.94% | 399,700 | -22,860 | -2.4 |
106.30
108.60
107.60
|
2 tháng
(2024-07-22) |
-0.09 | -0.09% | 1,048,300 | -74,683 | -8.0 |
105.50
110.21
107.60
|
3 tháng
(2024-06-21) |
-4.26 | -3.81% | 1,922,600 | -168,415 | -18.6 |
105.50
116.70
107.60
|
6 tháng
(2024-03-25) |
-1.37 | -1.26% | 3,304,100 | -192,734 | -21.4 |
102.13
116.70
107.60
|
12 tháng
(2023-09-25) |
-1.09 | -1% | 5,920,900 | -351,568 | -37.9 |
92.67
116.70
107.60
|
24 tháng
(2022-09-30) |
29.95 | 38.57% | 13,161,500 | -566,302 | -61.8 |
72.56
130.80
107.60
|
36 tháng
(2021-10-05) |
19.64 | 22.33% | 19,945,900 | -863,070 | -96.5 |
72.56
130.80
107.60
|
60 tháng
(2019-10-16) |
33.07 | 44.37% | 29,781,770 | -740,540 | -86.7 |
61.17
130.80
107.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/02/2021 |
85.20
|
5,200 | 84.36 | 85.29 | 84.53 | 1,400 | 1,600 | -0.0 |
04/02/2021 |
84.36
|
5,800 | 85.20 | 86.05 | 84.27 | 1,700 | 100 | 0.2 |
03/02/2021 |
85.20
|
6,300 | 82.92 | 85.20 | 83.68 | 0 | 100 | -0.0 |
02/02/2021 |
82.92
|
29,200 | 84.53 | 84.53 | 81.99 | 3,100 | 10,400 | -0.7 |
01/02/2021 |
84.53
|
12,900 | 85.37 | 87.06 | 80.39 | 800 | 8,300 | -0.7 |
29/01/2021 |
85.37
|
8,000 | 81.15 | 85.37 | 81.15 | 300 | 700 | -0.0 |
28/01/2021 |
81.15
|
63,200 | 85.37 | 85.37 | 79.46 | 12,200 | 31,400 | -1.8 |
27/01/2021 |
85.37
|
9,000 | 86.22 | 86.22 | 85.37 | 1,500 | 2,700 | -0.1 |
26/01/2021 |
86.22
|
15,000 | 87.40 | 87.40 | 86.22 | 700 | 3,300 | -0.3 |
25/01/2021 |
87.40
|
9,800 | 88.42 | 88.42 | 87.06 | 600 | 2,700 | -0.2 |
22/01/2021 |
88.42
|
9,700 | 89.09 | 89.09 | 87.91 | 600 | 0 | 0.1 |
21/01/2021 |
89.09
|
17,000 | 86.22 | 89.09 | 86.39 | 600 | 12,700 | -1.2 |
20/01/2021 |
86.22
|
22,500 | 87.06 | 87.91 | 86.22 | 400 | 2,300 | -0.2 |
19/01/2021 |
87.06
|
19,200 | 89.77 | 89.77 | 87.06 | 47,000 | 47,000 | 0 |
18/01/2021 |
89.77
|
12,200 | 91.29 | 91.29 | 89.26 | 500 | 0 | 0.1 |
15/01/2021 |
91.29
|
78,200 | 92.05 | 92.05 | 89.18 | 26,465 | 94,665 | -7.2 |
14/01/2021 |
92.05
|
37,400 | 92.13 | 92.13 | 89.60 | 7,000 | 30,800 | -2.5 |
13/01/2021 |
92.13
|
29,300 | 89.43 | 94.50 | 90.44 | 0 | 3,500 | -0.4 |
12/01/2021 |
89.43
|
29,000 | 91.29 | 91.29 | 88.75 | 1,200 | 300 | 0.1 |
11/01/2021 |
91.29
|
17,900 | 91.29 | 91.71 | 89.60 | 1,000 | 200 | 0.1 |
08/01/2021 |
91.29
|
6,300 | 91.54 | 92.05 | 91.29 | 100 | 1,800 | -0.2 |
07/01/2021 |
91.54
|
38,400 | 89.85 | 92.98 | 90.02 | 300 | 3,800 | -0.4 |
06/01/2021 |
89.85
|
28,200 | 88.42 | 90.02 | 87.74 | 1,200 | 13,200 | -1.2 |
05/01/2021 |
88.42
|
800 | 88.42 | 88.75 | 88.42 | 100 | 0 | 0.0 |
04/01/2021 |
88.42
|
3,100 | 87.91 | 88.67 | 87.91 | 0 | 400 | -0.0 |
31/12/2020 |
87.91
|
9,010 | 87.57 | 88.33 | 87.40 | 0 | 790 | -0.1 |
30/12/2020 |
87.57
|
9,380 | 87.65 | 87.99 | 87.49 | 710 | 5,330 | -0.5 |
29/12/2020 |
87.65
|
3,240 | 88.33 | 88.33 | 87.15 | 90 | 60 | 0.0 |
28/12/2020 |
88.33
|
4,470 | 88.42 | 88.42 | 87.06 | 230 | 2,210 | -0.2 |
25/12/2020 |
88.42
|
3,400 | 88.08 | 88.42 | 87.74 | 10 | 0 | 0.0 |
24/12/2020 |
88.08
|
5,190 | 87.91 | 88.75 | 86.98 | 30 | 20 | 0.0 |
23/12/2020 |
87.91
|
1,890 | 87.06 | 88.75 | 87.57 | 610 | 280 | 0.0 |
22/12/2020 |
87.06
|
9,400 | 87.99 | 88.75 | 87.06 | 30 | 7,550 | -0.8 |
21/12/2020 |
87.99
|
6,970 | 88.25 | 88.75 | 87.91 | 110 | 3,360 | -0.3 |
18/12/2020 |
88.25
|
5,140 | 88.16 | 88.33 | 87.06 | 350 | 30 | 0.0 |
17/12/2020 |
88.16
|
4,840 | 88.75 | 88.75 | 87.40 | 150 | 470 | -0.0 |
16/12/2020 |
88.75
|
7,360 | 89.18 | 89.43 | 88.33 | 170 | 300 | -0.0 |
15/12/2020 |
89.18
|
6,470 | 88.92 | 89.43 | 88.33 | 340 | 3,200 | -0.3 |
14/12/2020 |
88.92
|
6,870 | 88.92 | 89.85 | 88.92 | 290 | 1,490 | -0.1 |
11/12/2020 |
88.92
|
5,540 | 89.01 | 89.01 | 88.92 | 2,590 | 1,470 | 0.1 |
10/12/2020 |
89.01
|
9,170 | 90.02 | 90.36 | 89.01 | 10 | 570 | -0.1 |
09/12/2020 |
90.02
|
17,280 | 89.35 | 90.28 | 89.09 | 11,070 | 650 | 1.1 |
08/12/2020 |
89.35
|
7,900 | 89.94 | 90.11 | 88.33 | 40 | 210 | -0.0 |
07/12/2020 |
89.94
|
10,670 | 89.35 | 90.44 | 89.35 | 910 | 4,150 | -0.3 |
04/12/2020 |
89.35
|
25,610 | 87.06 | 89.60 | 87.06 | 2,050 | 850 | 0.1 |
03/12/2020 |
87.06
|
3,340 | 87.49 | 87.49 | 87.06 | 580 | 0 | 0.1 |
02/12/2020 |
87.49
|
4,950 | 87.49 | 87.49 | 87.32 | 140 | 0 | 0.0 |
01/12/2020 |
87.49
|
2,180 | 87.49 | 87.49 | 86.72 | 0 | 0 | 0 |
30/11/2020 |
87.49
|
3,120 | 87.40 | 87.49 | 86.30 | 280 | 2,120 | -0.2 |
27/11/2020 |
87.40
|
2,320 | 87.40 | 87.91 | 86.89 | 0 | 940 | -0.1 |
26/11/2020 |
87.40
|
3,310 | 87.32 | 88.08 | 87.40 | 1,050 | 0 | 0.1 |
25/11/2020 |
87.32
|
8,470 | 86.81 | 88.08 | 86.81 | 4,200 | 200 | 0.4 |
24/11/2020 |
86.81
|
2,610 | 86.72 | 86.81 | 86.47 | 330 | 0 | 0.0 |
23/11/2020 |
86.72
|
1,460 | 86.72 | 87.06 | 86.72 | 0 | 90 | -0.0 |
20/11/2020 |
86.72
|
3,560 | 86.98 | 86.98 | 86.56 | 60 | 1,600 | -0.2 |
19/11/2020 |
86.98
|
2,440 | 87.06 | 87.06 | 86.98 | 80 | 0 | 0.0 |
18/11/2020 |
87.06
|
3,460 | 86.64 | 87.06 | 86.47 | 0 | 2,310 | -0.2 |
17/11/2020 |
86.64
|
3,040 | 86.72 | 87.06 | 86.39 | 20 | 100 | -0.0 |
16/11/2020 |
86.72
|
1,700 | 86.64 | 87.06 | 86.64 | 0 | 510 | -0.1 |
13/11/2020 |
86.64
|
3,300 | 87.82 | 87.82 | 86.64 | 480 | 1,600 | -0.1 |
12/11/2020 |
87.82
|
3,190 | 87.91 | 88.08 | 87.82 | 0 | 1,000 | -0.1 |
11/11/2020 |
87.91
|
8,360 | 86.98 | 87.91 | 86.98 | 1,320 | 0 | 0.1 |
10/11/2020 |
86.98
|
6,560 | 87.91 | 87.91 | 86.39 | 1,610 | 580 | 0.1 |
09/11/2020 |
87.91
|
9,330 | 87.06 | 87.91 | 86.22 | 50 | 2,820 | -0.3 |
06/11/2020 |
87.06
|
4,380 | 87.06 | 87.06 | 86.98 | 1,720 | 2,200 | -0.0 |
05/11/2020 |
87.06
|
20,900 | 87.06 | 87.06 | 83.85 | 1,140 | 18,290 | -1.7 |
04/11/2020 |
87.06
|
2,470 | 87.91 | 87.91 | 86.30 | 500 | 510 | -0.0 |
03/11/2020 |
87.91
|
4,350 | 87.82 | 87.91 | 86.81 | 930 | 1,090 | -0.0 |
02/11/2020 |
87.82
|
4,160 | 86.22 | 87.82 | 86.22 | 1,110 | 0 | 0.1 |
30/10/2020 |
86.22
|
2,390 | 86.22 | 86.22 | 85.37 | 90 | 1,590 | -0.2 |
29/10/2020 |
86.22
|
4,170 | 86.22 | 86.22 | 85.80 | 330 | 500 | -0.0 |
28/10/2020 |
86.22
|
3,810 | 86.72 | 87.65 | 85.96 | 240 | 3,080 | -0.3 |
27/10/2020 |
86.72
|
2,110 | 87.06 | 87.82 | 86.39 | 930 | 1,470 | -0.1 |
26/10/2020 |
87.06
|
940 | 87.82 | 88.33 | 87.06 | 420 | 120 | 0.0 |
23/10/2020 |
87.82
|
2,540 | 87.65 | 87.82 | 87.06 | 100 | 1,100 | -0.1 |
22/10/2020 |
87.65
|
4,730 | 87.15 | 87.91 | 86.22 | 1,000 | 280 | 0.1 |
21/10/2020 |
87.15
|
3,480 | 87.06 | 87.82 | 87.06 | 700 | 90 | 0.1 |
20/10/2020 |
87.06
|
2,250 | 87.06 | 87.91 | 87.06 | 340 | 120 | 0.0 |
19/10/2020 |
87.06
|
1,770 | 87.91 | 88.58 | 85.80 | 0 | 170 | -0.0 |
16/10/2020 |
87.91
|
200 | 88.25 | 88.25 | 87.91 | 50 | 10 | 0.0 |
15/10/2020 |
88.25
|
1,800 | 89.18 | 89.18 | 87.40 | 60 | 570 | -0.1 |
14/10/2020 |
89.18
|
7,840 | 87.91 | 89.18 | 85.03 | 190 | 10 | 0.0 |
13/10/2020 |
87.91
|
2,530 | 89.26 | 89.26 | 87.57 | 230 | 0 | 0.0 |
12/10/2020 |
89.26
|
9,900 | 88.58 | 89.51 | 87.32 | 7,890 | 1,050 | 0.7 |
09/10/2020 |
88.58
|
3,040 | 88.75 | 89.51 | 87.40 | 2,190 | 1,210 | 0.1 |
08/10/2020 |
88.75
|
1,220 | 88.75 | 89.60 | 88.75 | 770 | 0 | 0.1 |
07/10/2020 |
88.75
|
2,170 | 88.58 | 88.84 | 87.99 | 20 | 0 | 0.0 |
06/10/2020 |
88.58
|
4,890 | 87.99 | 88.75 | 87.49 | 700 | 4,030 | -0.3 |
05/10/2020 |
87.99
|
1,780 | 89.51 | 89.51 | 87.91 | 0 | 380 | -0.0 |
02/10/2020 |
89.51
|
6,850 | 89.51 | 89.60 | 88.67 | 130 | 0 | 0.0 |
01/10/2020 |
89.51
|
8,160 | 89.18 | 89.60 | 88.92 | 60 | 0 | 0.0 |
30/09/2020 |
89.18
|
4,730 | 89.51 | 89.51 | 89.09 | 3,010 | 250 | 0.3 |
29/09/2020 |
89.51
|
13,560 | 89.60 | 90.02 | 89.09 | 2,490 | 2,860 | -0.0 |
28/09/2020 |
89.60
|
7,530 | 88.84 | 89.60 | 87.91 | 5,920 | 400 | 0.6 |
25/09/2020 |
88.84
|
7,520 | 89.77 | 90.36 | 85.03 | 2,000 | 0 | 0.2 |
24/09/2020 |
89.77
|
14,890 | 89.60 | 90.44 | 89.26 | 11,000 | 1,500 | 1.0 |
23/09/2020 |
89.60
|
5,960 | 89.60 | 89.60 | 88.33 | 5,020 | 950 | 0.4 |
22/09/2020 |
89.60
|
9,670 | 88.16 | 89.60 | 87.91 | 8,900 | 2,290 | 0.7 |
21/09/2020 |
88.16
|
4,020 | 89.26 | 89.60 | 83.43 | 200 | 2,700 | -0.2 |
18/09/2020 |
89.26
|
3,170 | 89.60 | 90.78 | 89.18 | 2,120 | 0 | 0.2 |