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) |
18/09/2020 |
83.56
|
1,089,310 | 83.56 | 84.80 | 83.11 | 1,031,120 | 914,160 | 11.1 |
17/09/2020 |
83.56
|
833,870 | 84.89 | 84.89 | 82.67 | 646,080 | 127,870 | 48.9 |
16/09/2020 |
84.89
|
544,300 | 84.44 | 84.89 | 82.76 | 456,890 | 76,020 | 36.1 |
15/09/2020 |
84.44
|
983,560 | 82.76 | 84.44 | 82.84 | 389,360 | 43,900 | 32.6 |
14/09/2020 |
82.76
|
608,930 | 80.98 | 83.20 | 81.07 | 326,250 | 132,040 | 18.0 |
11/09/2020 |
80.98
|
411,350 | 80.44 | 82.04 | 79.91 | 237,160 | 113,210 | 11.3 |
10/09/2020 |
80.44
|
421,160 | 80.44 | 82.22 | 80.44 | 245,440 | 377,900 | -12.0 |
09/09/2020 |
80.44
|
865,880 | 80.44 | 82.13 | 79.47 | 389,930 | 486,930 | -8.7 |
08/09/2020 |
80.44
|
622,290 | 81.33 | 82.22 | 80.44 | 85,010 | 1,266,890 | -110.3 |
07/09/2020 |
81.33
|
465,400 | 83.56 | 84.71 | 81.33 | 175,760 | 107,380 | 6.4 |
04/09/2020 |
83.56
|
825,960 | 84 | 84.89 | 82.93 | 362,840 | 463,290 | -9.4 |
03/09/2020 |
84
|
1,037,080 | 82.40 | 84.98 | 82.40 | 531,670 | 458,400 | 7.0 |
01/09/2020 |
82.40
|
675,310 | 80 | 83.56 | 79.91 | 199,030 | 122,700 | 6.9 |
31/08/2020 |
80
|
276,580 | 79.91 | 81.33 | 80 | 85,650 | 618,971 | -49.0 |
28/08/2020 |
79.91
|
636,020 | 80.89 | 82.04 | 79.91 | 60,940 | 301,370 | -22.0 |
27/08/2020 |
80.89
|
437,950 | 80.89 | 80.89 | 80.09 | 359,830 | 36,240 | 29.4 |
26/08/2020 |
80.89
|
547,280 | 80.89 | 81.07 | 80 | 421,520 | 232,070 | 17.2 |
25/08/2020 |
80.89
|
1,074,660 | 79.11 | 81.69 | 79.11 | 302,160 | 263,520 | 3.5 |
24/08/2020 |
79.11
|
1,052,840 | 76.53 | 79.11 | 76.89 | 330,710 | 559,870 | -20.2 |
21/08/2020 |
76.53
|
376,790 | 76.44 | 77.24 | 76.36 | 143,180 | 442,140 | -25.7 |
20/08/2020 |
76.44
|
990,220 | 76.89 | 77.51 | 76.44 | 106,900 | 443,950 | -29.1 |
19/08/2020 |
76.89
|
347,140 | 76.89 | 77.87 | 76.89 | 230,160 | 278,940 | -4.2 |
18/08/2020 |
76.89
|
772,670 | 77.96 | 77.96 | 76.62 | 236,400 | 648,420 | -35.7 |
17/08/2020 |
77.96
|
376,200 | 77.69 | 78.67 | 77.16 | 213,760 | 232,780 | -1.7 |
14/08/2020 |
77.69
|
654,070 | 78.22 | 79.11 | 77.69 | 177,150 | 409,470 | -20.4 |
13/08/2020 |
78.22
|
458,680 | 77.69 | 79.11 | 77.78 | 370,300 | 371,350 | -0.1 |
12/08/2020 |
77.69
|
302,330 | 77.78 | 78.67 | 77.69 | 123,790 | 203,600 | -7.0 |
11/08/2020 |
77.78
|
215,330 | 78.40 | 79.29 | 77.78 | 89,030 | 155,540 | -5.8 |
10/08/2020 |
78.40
|
542,550 | 77.78 | 79.91 | 77.69 | 69,320 | 228,360 | -14.1 |
07/08/2020 |
77.78
|
182,500 | 77.78 | 78.40 | 77.60 | 82,300 | 828,220 | -67.2 |
06/08/2020 |
77.78
|
332,340 | 77.33 | 78.40 | 77.42 | 91,260 | 66,200 | 2.2 |
05/08/2020 |
77.33
|
434,490 | 78.22 | 78.67 | 75.38 | 136,280 | 285,680 | -13.0 |
04/08/2020 |
78.22
|
229,230 | 77.87 | 78.84 | 77.69 | 115,130 | 94,520 | 1.8 |
03/08/2020 |
77.87
|
164,310 | 77.78 | 78.31 | 75.56 | 50,010 | 39,730 | 0.9 |
31/07/2020 |
77.78
|
939,040 | 75.64 | 80 | 74.49 | 138,080 | 391,430 | -21.9 |
30/07/2020 |
75.64
|
242,030 | 74.22 | 76 | 74.22 | 294,030 | 44,280 | 21.0 |
29/07/2020 |
74.22
|
379,370 | 75.73 | 75.73 | 73.78 | 294,030 | 44,280 | 21.0 |
28/07/2020 |
75.73
|
534,300 | 75.56 | 77.33 | 71.02 | 205,450 | 143,650 | 5.1 |
27/07/2020 |
75.56
|
825,080 | 78.22 | 78.22 | 73.69 | 958,390 | 667,240 | 24.4 |
24/07/2020 |
78.22
|
674,430 | 80 | 80 | 74.67 | 614,190 | 565,050 | 4.2 |
23/07/2020 |
80
|
181,680 | 79.82 | 80.27 | 79.56 | 49,710 | 84,080 | -3.1 |
22/07/2020 |
79.82
|
202,110 | 80.18 | 80.89 | 79.82 | 54,360 | 123,040 | -6.2 |
21/07/2020 |
80.18
|
220,660 | 80.18 | 81.07 | 80.18 | 81,310 | 149,720 | -6.2 |
20/07/2020 |
80.18
|
222,400 | 81.33 | 81.33 | 80.18 | 51,210 | 117,400 | -6.0 |
17/07/2020 |
81.33
|
214,530 | 82.67 | 82.67 | 80.89 | 129,700 | 32,590 | 8.9 |
16/07/2020 |
82.67
|
328,050 | 80.44 | 82.67 | 80.53 | 43,570 | 101,220 | -5.3 |
15/07/2020 |
80.44
|
384,240 | 81.16 | 81.51 | 80.44 | 116,150 | 251,930 | -12.4 |
14/07/2020 |
81.16
|
340,990 | 81.16 | 81.60 | 80.18 | 110,990 | 40,350 | 6.4 |
13/07/2020 |
81.16
|
349,810 | 81.24 | 81.42 | 80.89 | 187,040 | 121,040 | 6.0 |
10/07/2020 |
81.24
|
193,330 | 80.89 | 81.78 | 80.89 | 59,330 | 17,610 | 3.8 |
09/07/2020 |
80.89
|
399,710 | 80.71 | 81.60 | 80.62 | 79,010 | 227,390 | -13.5 |
08/07/2020 |
80.71
|
187,450 | 80.89 | 81.33 | 80.09 | 262,480 | 286,810 | -2.2 |
07/07/2020 |
80.89
|
336,860 | 81.24 | 81.96 | 80.89 | 426,560 | 542,840 | -10.6 |
06/07/2020 |
81.24
|
284,020 | 80.18 | 81.69 | 80.18 | 32,100 | 162,030 | -11.8 |
03/07/2020 |
80.18
|
163,320 | 79.91 | 80.89 | 79.91 | 166,000 | 162,460 | 0.3 |
02/07/2020 |
79.91
|
420,700 | 80.89 | 80.98 | 79.56 | 2,624,380 | 2,856,480 | -20.9 |
01/07/2020 |
80.89
|
92,060 | 79.11 | 81.33 | 79.11 | 112,990 | 131,610 | -1.7 |
30/06/2020 |
79.11
|
350,550 | 79.11 | 80.89 | 79.11 | 75,840 | 128,300 | -4.8 |
29/06/2020 |
79.11
|
359,370 | 81.33 | 81.69 | 79.11 | 165,840 | 218,300 | -4.8 |
26/06/2020 |
81.33
|
222,240 | 83.02 | 83.91 | 81.33 | 75,840 | 128,300 | -4.8 |
25/06/2020 |
83.02
|
169,470 | 84.18 | 84.18 | 82.49 | 100,250 | 158,870 | -5.5 |
24/06/2020 |
84.18
|
214,320 | 83.73 | 84.53 | 83.56 | 111,370 | 95,770 | 1.5 |
23/06/2020 |
83.73
|
432,630 | 86.13 | 86.13 | 83.73 | 142,640 | 289,350 | -13.9 |
22/06/2020 |
86.13
|
508,020 | 86.49 | 86.49 | 84.62 | 625,420 | 325,480 | 29.0 |
19/06/2020 |
86.49
|
1,840,100 | 80.89 | 86.49 | 80.89 | 1,742,190 | 746,590 | 96.9 |
18/06/2020 |
80.89
|
312,850 | 81.69 | 82.22 | 80.80 | 154,640 | 2,188,730 | -199.1 |
17/06/2020 |
81.69
|
380,880 | 83.02 | 83.02 | 80.44 | 125,450 | 144,920 | -1.8 |
16/06/2020 |
83.02
|
658,480 | 79.11 | 84.27 | 79.91 | 350,560 | 266,050 | 7.8 |
15/06/2020 |
79.11
|
791,710 | 81.60 | 82.67 | 79.11 | 379,020 | 532,570 | -13.9 |
12/06/2020 |
81.60
|
875,940 | 82.67 | 82.67 | 79.91 | 183,700 | 388,550 | -18.7 |
11/06/2020 |
82.67
|
761,540 | 84.98 | 85.51 | 82.67 | 261,930 | 317,480 | -5.4 |
10/06/2020 |
84.98
|
488,490 | 85.51 | 85.51 | 84.80 | 187,260 | 236,020 | -4.7 |
09/06/2020 |
85.51
|
318,400 | 85.33 | 86.22 | 85.42 | 46,110 | 165,610 | -11.5 |
08/06/2020 |
85.33
|
482,180 | 84.44 | 86.76 | 84.62 | 81,510 | 116,440 | -3.4 |
05/06/2020 |
84.44
|
525,870 | 85.33 | 85.51 | 84.44 | 140,310 | 394,740 | -24.3 |
04/06/2020 |
85.33
|
550,740 | 86.04 | 86.04 | 85.33 | 120,310 | 391,930 | -26.1 |
03/06/2020 |
86.04
|
466,430 | 85.96 | 86.04 | 84.89 | 240,650 | 436,530 | -18.8 |
02/06/2020 |
85.96
|
501,700 | 86.40 | 86.40 | 85.78 | 156,430 | 332,640 | -17.0 |
01/06/2020 |
86.40
|
481,490 | 86.22 | 86.40 | 85.78 | 213,170 | 353,700 | -13.6 |
29/05/2020 |
86.22
|
493,500 | 86.22 | 86.67 | 85.87 | 79,970 | 258,600 | -17.3 |
28/05/2020 |
86.22
|
314,790 | 86.13 | 86.67 | 85.60 | 142,940 | 122,810 | 2.0 |
27/05/2020 |
86.13
|
591,440 | 86.13 | 87.02 | 85.78 | 319,840 | 112,110 | 20.1 |
26/05/2020 |
86.13
|
360,000 | 86.31 | 86.67 | 85.69 | 391,310 | 376,140 | 1.5 |
25/05/2020 |
86.31
|
216,400 | 85.69 | 86.31 | 85.33 | 4,052,830 | 4,034,830 | 1.8 |
22/05/2020 |
85.69
|
292,930 | 87.11 | 87.11 | 85.69 | 33,250 | 62,040 | -2.8 |
21/05/2020 |
87.11
|
674,380 | 85.87 | 87.11 | 86.13 | 319,010 | 564,640 | -24.0 |
20/05/2020 |
85.87
|
254,730 | 85.78 | 86.22 | 85.42 | 21,420 | 96,120 | -7.2 |
19/05/2020 |
85.78
|
729,850 | 85.78 | 86.58 | 85.33 | 14,119,370 | 14,367,130 | -24.0 |
18/05/2020 |
85.78
|
229,440 | 86.22 | 86.22 | 84.89 | 593,340 | 600,500 | -0.7 |
15/05/2020 |
86.22
|
327,650 | 85.33 | 86.67 | 85.16 | 868,520 | 959,810 | -8.8 |
14/05/2020 |
85.33
|
1,002,810 | 84.44 | 85.96 | 83.47 | 943,290 | 1,382,110 | -42.0 |
13/05/2020 |
84.44
|
2,652,530 | 86.22 | 86.22 | 81.33 | 455,700 | 1,753,750 | -123.3 |
12/05/2020 |
86.22
|
770,030 | 86.67 | 86.67 | 84.44 | 178,870 | 678,660 | -48.4 |
11/05/2020 |
86.67
|
1,358,920 | 86.67 | 87.11 | 85.24 | 291,190 | 707,010 | -40.5 |
08/05/2020 |
86.67
|
1,683,960 | 85.33 | 88.89 | 85.42 | 391,470 | 1,441,600 | -103.1 |
07/05/2020 |
85.33
|
617,800 | 84.44 | 85.33 | 83.56 | 153,050 | 389,090 | -22.6 |
06/05/2020 |
84.44
|
773,570 | 82.40 | 84.44 | 82.22 | 372,640 | 476,980 | -9.8 |
05/05/2020 |
82.40
|
274,700 | 81.60 | 82.67 | 81.60 | 143,550 | 139,740 | 0.3 |
04/05/2020 |
81.60
|
259,550 | 81.69 | 82.22 | 80 | 118,660 | 173,750 | -5.1 |
29/04/2020 |
81.69
|
314,400 | 81.78 | 83.02 | 80.44 | 165,280 | 228,510 | -5.8 |