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) |
0.45 | 1.08% | 72,160,700 | -3,521,140 | -152.8 |
41.55
45.10
42.30
|
2 tháng
(2024-07-22) |
1.55 | 3.80% | 123,512,900 | -29,447,348 | -1,245.7 |
40.60
45.10
42.30
|
3 tháng
(2024-06-24) |
1.20 | 2.92% | 161,580,900 | -38,568,970 | -1,619.4 |
40.40
45.10
42.30
|
6 tháng
(2024-03-25) |
-4.55 | -9.71% | 333,644,600 | -69,815,695 | -3,015.0 |
40.40
48.50
42.30
|
12 tháng
(2023-09-26) |
-2.70 | -6% | 879,002,200 | -84,267,394 | -3,606.5 |
40.40
48.50
42.30
|
24 tháng
(2022-10-03) |
-13.20 | -23.78% | 1,919,452,700 | -56,777,427 | -1,795.8 |
40.40
75.60
42.30
|
36 tháng
(2021-10-06) |
-46.30 | -52.26% | 2,502,717,800 | -115,785,562 | -6,628.1 |
40.40
107.20
42.30
|
60 tháng
(2019-10-17) |
-61.70 | -59.33% | 3,099,978,820 | -212,270,482 | -16,224.7 |
40.40
128
42.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/02/2021 |
89.78
|
3,422,500 | 95.56 | 95.82 | 89.78 | 715,600 | 1,177,600 | -46.3 |
05/02/2021 |
95.56
|
922,900 | 93.33 | 95.56 | 93.33 | 515,700 | 313,000 | 21.6 |
04/02/2021 |
93.33
|
1,022,400 | 95.56 | 95.56 | 90.67 | 327,400 | 310,000 | 1.8 |
03/02/2021 |
95.56
|
1,698,900 | 94.13 | 96 | 93.33 | 4,138,800 | 433,700 | 396.6 |
02/02/2021 |
94.13
|
1,771,200 | 88 | 94.13 | 88 | 400,600 | 236,900 | 17.1 |
01/02/2021 |
88
|
1,340,000 | 88.36 | 91.56 | 87.82 | 461,700 | 617,600 | -15.4 |
29/01/2021 |
88.36
|
1,692,900 | 82.67 | 88.44 | 82.22 | 320,700 | 529,300 | -21.1 |
28/01/2021 |
82.67
|
1,742,900 | 88.89 | 88.89 | 82.67 | 702,100 | 410,100 | 27.2 |
27/01/2021 |
88.89
|
1,488,900 | 90.22 | 91.56 | 88.44 | 613,000 | 714,200 | -10.1 |
26/01/2021 |
90.22
|
1,028,600 | 93.16 | 93.33 | 88.53 | 301,300 | 452,600 | -15.4 |
25/01/2021 |
93.16
|
827,300 | 93.33 | 94.04 | 92.53 | 241,300 | 455,500 | -22.4 |
22/01/2021 |
93.33
|
1,094,200 | 93.42 | 94.67 | 93.33 | 719,300 | 411,900 | 32.6 |
21/01/2021 |
93.42
|
1,564,600 | 91.82 | 93.51 | 91.56 | 358,200 | 460,500 | -10.6 |
20/01/2021 |
91.82
|
1,875,500 | 91.29 | 93.33 | 91.11 | 1,028,700 | 349,700 | 70.4 |
19/01/2021 |
91.29
|
1,367,600 | 98.04 | 98.04 | 91.20 | 1,112,660 | 1,049,560 | 7.2 |
18/01/2021 |
98.04
|
826,900 | 98.84 | 99.64 | 97.87 | 205,200 | 305,400 | -11.1 |
15/01/2021 |
98.84
|
1,238,000 | 98.13 | 99.73 | 97.60 | 252,600 | 478,300 | -24.9 |
14/01/2021 |
98.13
|
1,439,100 | 98.76 | 99.82 | 97.78 | 6,238,300 | 481,600 | 623.5 |
13/01/2021 |
98.76
|
1,237,900 | 101.69 | 101.87 | 98.76 | 236,100 | 543,500 | -34.8 |
12/01/2021 |
101.69
|
981,100 | 101.16 | 103.11 | 101.07 | 714,500 | 961,700 | -28.3 |
11/01/2021 |
101.16
|
1,536,700 | 99.38 | 101.87 | 100.27 | 346,100 | 912,800 | -64.5 |
08/01/2021 |
99.38
|
1,348,700 | 97.87 | 100.18 | 97.87 | 92,000 | 502,600 | -45.9 |
07/01/2021 |
97.87
|
862,300 | 97.96 | 98.67 | 96.89 | 160,800 | 206,200 | -5.0 |
06/01/2021 |
97.96
|
1,283,000 | 97.51 | 98.22 | 96.80 | 523,300 | 274,000 | 27.5 |
05/01/2021 |
97.51
|
1,192,200 | 96 | 97.69 | 95.29 | 517,400 | 256,600 | 28.3 |
04/01/2021 |
96
|
991,100 | 96.18 | 96.89 | 94.67 | 266,100 | 257,400 | 0.9 |
31/12/2020 |
96.18
|
656,040 | 96.44 | 97.16 | 93.78 | 134,710 | 165,460 | -3.4 |
30/12/2020 |
96.44
|
1,528,950 | 94.67 | 97.42 | 94.84 | 356,500 | 271,130 | 9.2 |
29/12/2020 |
94.67
|
612,360 | 94.13 | 94.76 | 94.04 | 36,580 | 87,310 | -5.4 |
28/12/2020 |
94.13
|
711,710 | 94.13 | 94.76 | 93.69 | 60,690 | 258,390 | -20.9 |
25/12/2020 |
94.13
|
370,300 | 93.96 | 94.58 | 93.33 | 23,340 | 44,830 | -2.3 |
24/12/2020 |
93.96
|
831,440 | 93.96 | 95.11 | 92.44 | 266,510 | 303,490 | -3.9 |
23/12/2020 |
93.96
|
701,430 | 93.96 | 95.11 | 93.69 | 258,770 | 147,340 | 11.9 |
22/12/2020 |
93.96
|
518,320 | 94.58 | 95.56 | 93.60 | 279,290 | 302,870 | -2.5 |
21/12/2020 |
94.58
|
587,100 | 93.07 | 94.58 | 93.24 | 368,910 | 121,710 | 26.2 |
18/12/2020 |
93.07
|
1,350,780 | 93.07 | 94.31 | 92.89 | 716,220 | 881,390 | -17.2 |
17/12/2020 |
93.07
|
1,352,580 | 95.11 | 95.11 | 92.98 | 232,300 | 516,460 | -29.7 |
16/12/2020 |
95.11
|
756,200 | 95.11 | 95.20 | 94.13 | 340,250 | 420,650 | -8.5 |
15/12/2020 |
95.11
|
1,205,700 | 96.80 | 96.80 | 94.84 | 413,840 | 540,060 | -13.5 |
14/12/2020 |
96.80
|
1,122,380 | 94.93 | 96.80 | 93.78 | 535,550 | 355,830 | 20.0 |
11/12/2020 |
94.93
|
569,360 | 93.24 | 94.93 | 93.24 | 543,330 | 243,840 | 31.8 |
10/12/2020 |
93.24
|
979,550 | 94.22 | 95.11 | 93.24 | 445,740 | 476,030 | -3.2 |
09/12/2020 |
94.22
|
789,790 | 93.33 | 94.22 | 92.80 | 192,510 | 270,330 | -8.0 |
08/12/2020 |
93.33
|
747,280 | 94.04 | 94.04 | 93.16 | 200,530 | 465,090 | -27.8 |
07/12/2020 |
94.04
|
678,660 | 94.04 | 94.22 | 93.42 | 311,940 | 267,600 | 4.7 |
04/12/2020 |
94.04
|
797,060 | 94.04 | 94.67 | 92.89 | 328,910 | 287,240 | 4.4 |
03/12/2020 |
94.04
|
731,750 | 93.33 | 94.04 | 92.71 | 536,680 | 198,190 | 35.6 |
02/12/2020 |
93.33
|
497,910 | 93.33 | 93.78 | 92.62 | 133,070 | 92,480 | 4.3 |
01/12/2020 |
93.33
|
953,230 | 92.36 | 93.33 | 91.38 | 256,410 | 366,460 | -11.2 |
30/11/2020 |
92.36
|
1,596,840 | 93.51 | 93.78 | 92.27 | 878,110 | 917,060 | -4.0 |
27/11/2020 |
93.51
|
720,830 | 94.31 | 94.31 | 93.16 | 178,610 | 428,250 | -26.3 |
26/11/2020 |
94.31
|
545,450 | 93.87 | 94.40 | 92.89 | 170,640 | 142,720 | 2.9 |
25/11/2020 |
93.87
|
1,222,490 | 92.44 | 94.40 | 92.53 | 280,680 | 292,240 | -1.2 |
24/11/2020 |
92.44
|
812,220 | 92.27 | 93.33 | 91.64 | 85,380 | 260,610 | -18.1 |
23/11/2020 |
92.27
|
735,650 | 92.27 | 93.42 | 91.64 | 196,730 | 214,080 | -1.7 |
20/11/2020 |
92.27
|
533,840 | 92.44 | 92.89 | 91.91 | 236,450 | 294,930 | -6.0 |
19/11/2020 |
92.44
|
1,192,700 | 93.24 | 93.24 | 91.56 | 230,420 | 197,410 | 3.5 |
18/11/2020 |
93.24
|
751,270 | 94.22 | 94.22 | 91.56 | 3,209,420 | 236,300 | 309.3 |
17/11/2020 |
94.22
|
862,320 | 90.67 | 94.22 | 90.84 | 144,690 | 246,800 | -10.6 |
16/11/2020 |
90.67
|
1,781,800 | 95.47 | 96.44 | 88.89 | 257,460 | 751,610 | -51.4 |
13/11/2020 |
95.47
|
535,350 | 94.93 | 96 | 94.31 | 325,890 | 423,650 | -10.5 |
12/11/2020 |
94.93
|
682,660 | 94.04 | 94.93 | 93.33 | 445,440 | 465,760 | -2.2 |
11/11/2020 |
94.04
|
1,032,780 | 93.87 | 94.22 | 91.56 | 348,150 | 393,470 | -4.9 |
10/11/2020 |
93.87
|
781,980 | 94.31 | 95.29 | 93.87 | 111,900 | 489,010 | -40.2 |
09/11/2020 |
94.31
|
803,680 | 93.42 | 94.40 | 93.07 | 897,960 | 263,960 | 61.5 |
06/11/2020 |
93.42
|
592,830 | 92.89 | 94.22 | 92.89 | 577,290 | 111,700 | 45.2 |
05/11/2020 |
92.89
|
789,860 | 92 | 95.02 | 92.44 | 1,231,020 | 682,880 | 51.5 |
04/11/2020 |
92
|
495,340 | 92.80 | 92.80 | 91.56 | 112,990 | 253,820 | -14.6 |
03/11/2020 |
92.80
|
751,070 | 94.67 | 95.11 | 92.80 | 817,190 | 824,870 | -4.8 |
02/11/2020 |
94.67
|
691,110 | 94.67 | 95.11 | 93.33 | 156,510 | 363,280 | -22.0 |
30/10/2020 |
94.67
|
972,400 | 89.51 | 94.67 | 89.51 | 1,226,180 | 1,288,750 | -6.6 |
29/10/2020 |
89.51
|
1,327,780 | 89.07 | 91.56 | 88.89 | 870,230 | 1,046,210 | -17.9 |
28/10/2020 |
89.07
|
1,184,890 | 93.96 | 95.11 | 87.82 | 936,550 | 1,332,180 | -41.6 |
27/10/2020 |
93.96
|
804,020 | 93.42 | 95.20 | 92.44 | 35,160 | 277,880 | -25.9 |
26/10/2020 |
93.42
|
974,720 | 92.44 | 97.33 | 93.24 | 166,800 | 718,840 | -59.7 |
23/10/2020 |
92.44
|
1,761,080 | 88.98 | 93.24 | 88.89 | 1,817,780 | 1,107,420 | 65.0 |
22/10/2020 |
88.98
|
621,610 | 86.49 | 88.98 | 86.04 | 48,110 | 122,640 | -7.3 |
21/10/2020 |
86.49
|
172,010 | 86.93 | 87.02 | 85.96 | 67,920 | 26,990 | 4.0 |
20/10/2020 |
86.93
|
511,250 | 86.84 | 87.02 | 85.16 | 306,250 | 156,600 | 14.5 |
19/10/2020 |
86.84
|
370,590 | 86.76 | 87.02 | 86.58 | 376,430 | 87,660 | 28.2 |
16/10/2020 |
86.76
|
596,590 | 86.67 | 87.20 | 86.13 | 474,910 | 158,750 | 30.8 |
15/10/2020 |
86.67
|
1,358,580 | 84.44 | 86.67 | 80.89 | 686,920 | 525,290 | 15.3 |
14/10/2020 |
84.44
|
389,260 | 83.64 | 84.44 | 83.56 | 75,480 | 17,850 | 5.5 |
13/10/2020 |
83.64
|
271,990 | 83.47 | 83.64 | 83.02 | 195,000 | 27,340 | 15.8 |
12/10/2020 |
83.47
|
326,290 | 83.20 | 83.56 | 82.22 | 90,460 | 76,470 | 1.3 |
09/10/2020 |
83.20
|
309,580 | 82.04 | 83.29 | 82.04 | 178,160 | 90,580 | 8.2 |
08/10/2020 |
82.04
|
216,990 | 82.22 | 82.58 | 81.33 | 136,850 | 229,610 | -8.6 |
07/10/2020 |
82.22
|
381,520 | 81.60 | 83.11 | 80.89 | 149,660 | 56,490 | 8.6 |
06/10/2020 |
81.60
|
521,190 | 82.93 | 82.93 | 81.60 | 122,330 | 452,290 | -30.4 |
05/10/2020 |
82.93
|
90,450 | 83.56 | 83.56 | 81.78 | 8,850 | 27,580 | -1.7 |
02/10/2020 |
83.56
|
400,770 | 82.22 | 83.56 | 81.78 | 317,130 | 148,650 | 15.8 |
01/10/2020 |
82.22
|
212,510 | 81.33 | 83.02 | 81.69 | 206,970 | 188,380 | 1.8 |
30/09/2020 |
81.33
|
417,360 | 81.33 | 83.02 | 81.33 | 31,370 | 342,400 | -28.5 |
29/09/2020 |
81.33
|
394,490 | 82.49 | 83.56 | 81.33 | 22,630 | 525,130 | -46.4 |
28/09/2020 |
82.49
|
202,840 | 82.49 | 83.73 | 82.49 | 77,140 | 133,820 | -5.2 |
25/09/2020 |
82.49
|
412,210 | 82.67 | 84.27 | 82.49 | 121,610 | 335,700 | -20.1 |
24/09/2020 |
82.67
|
388,940 | 84 | 84.89 | 82.67 | 180,170 | 171,550 | 1.0 |
23/09/2020 |
84
|
111,830 | 84.09 | 85.07 | 84 | 10,910 | 62,140 | -4.9 |
22/09/2020 |
84.09
|
505,230 | 85.33 | 85.51 | 84.09 | 355,230 | 268,030 | 8.4 |
21/09/2020 |
85.33
|
571,860 | 83.56 | 85.33 | 83.56 | 263,920 | 228,290 | 3.4 |