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) |
28/04/2020 |
81.78
|
222,920 | 81.78 | 82.58 | 81.33 | 130,180 | 206,910 | -7.1 |
27/04/2020 |
81.78
|
453,720 | 82.67 | 84.44 | 81.78 | 253,670 | 156,600 | 9.0 |
24/04/2020 |
82.67
|
300,240 | 82.67 | 83.47 | 82.13 | 106,730 | 220,200 | -10.5 |
23/04/2020 |
82.67
|
347,420 | 82.22 | 84.36 | 82.40 | 108,130 | 158,250 | -4.7 |
22/04/2020 |
82.22
|
884,070 | 82.67 | 82.67 | 80.44 | 337,200 | 567,940 | -21.4 |
21/04/2020 |
82.67
|
892,270 | 85.51 | 85.51 | 82.22 | 193,720 | 537,550 | -32.0 |
20/04/2020 |
85.51
|
1,055,020 | 85.42 | 85.69 | 84.36 | 18,750 | 704,890 | -65.7 |
17/04/2020 |
85.42
|
1,191,510 | 85.24 | 85.42 | 79.29 | 113,020 | 828,060 | -68.5 |
16/04/2020 |
85.24
|
845,580 | 85.33 | 85.33 | 84.18 | 320,470 | 742,420 | -40.3 |
15/04/2020 |
85.33
|
1,176,850 | 84.98 | 85.33 | 84.36 | 17,940 | 1,004,740 | -94.2 |
14/04/2020 |
84.98
|
631,630 | 85.33 | 85.78 | 84 | 48,000 | 526,160 | -45.8 |
13/04/2020 |
85.33
|
1,411,550 | 84.44 | 85.33 | 84.36 | 301,360 | 1,175,350 | -83.9 |
10/04/2020 |
84.44
|
983,120 | 85.33 | 86.04 | 83.29 | 261,330 | 1,019,490 | -72.0 |
09/04/2020 |
85.33
|
1,560,610 | 83.56 | 86.49 | 83.38 | 27,070 | 1,365,620 | -127.5 |
08/04/2020 |
83.56
|
760,120 | 86.49 | 86.49 | 83.56 | 340,080 | 885,620 | -51.5 |
07/04/2020 |
86.49
|
2,855,700 | 86.49 | 89.69 | 82.67 | 555,320 | 2,656,160 | -203.7 |
06/04/2020 |
86.49
|
2,698,260 | 80.89 | 86.49 | 81.16 | 26,930 | 2,263,330 | -212.5 |
03/04/2020 |
80.89
|
1,184,500 | 76.44 | 80.89 | 76.44 | 252,330 | 952,790 | -63.7 |
01/04/2020 |
76.44
|
437,820 | 74.13 | 77.33 | 72 | 373,340 | 540,360 | -14.4 |
31/03/2020 |
74.13
|
1,296,450 | 72.36 | 77.33 | 71.47 | 352,570 | 1,226,800 | -72.5 |
30/03/2020 |
72.36
|
881,240 | 77.16 | 77.16 | 71.82 | 641,090 | 560,120 | 6.6 |
27/03/2020 |
77.16
|
1,149,310 | 72.71 | 77.69 | 70.67 | 465,140 | 535,440 | -6.1 |
26/03/2020 |
72.71
|
1,242,250 | 68 | 72.71 | 67.20 | 887,580 | 448,630 | 35.9 |
25/03/2020 |
68
|
1,401,570 | 63.56 | 68 | 60.44 | 1,240,820 | 1,165,890 | 5.7 |
24/03/2020 |
63.56
|
1,474,050 | 68.27 | 68.27 | 63.56 | 1,474,980 | 1,603,630 | -9.3 |
23/03/2020 |
68.27
|
678,160 | 73.33 | 73.33 | 68.27 | 1,384,800 | 1,275,050 | 8.4 |
20/03/2020 |
73.33
|
1,083,480 | 78.84 | 78.84 | 73.33 | 1,179,340 | 1,688,110 | -42.6 |
19/03/2020 |
78.84
|
1,103,680 | 79.11 | 79.11 | 73.87 | 1,023,870 | 1,494,610 | -40.1 |
18/03/2020 |
79.11
|
785,390 | 78.67 | 80 | 76.89 | 110,870 | 502,750 | -34.4 |
17/03/2020 |
78.67
|
681,330 | 82.22 | 82.22 | 77.87 | 56,600 | 416,260 | -32.5 |
16/03/2020 |
82.22
|
971,340 | 82.22 | 82.22 | 76.98 | 100,280 | 566,790 | -41.7 |
13/03/2020 |
82.22
|
1,226,880 | 81.60 | 82.22 | 75.91 | 190,400 | 729,560 | -47.2 |
12/03/2020 |
81.60
|
1,896,270 | 86.22 | 86.22 | 80.27 | 584,660 | 1,536,370 | -87.4 |
11/03/2020 |
86.22
|
1,049,580 | 86.84 | 87.11 | 80.98 | 349,220 | 478,590 | -12.5 |
10/03/2020 |
86.84
|
825,490 | 86.84 | 88.18 | 81.07 | 298,220 | 543,850 | -23.7 |
09/03/2020 |
86.84
|
966,890 | 93.33 | 93.33 | 86.84 | 287,730 | 874,240 | -57.5 |
06/03/2020 |
93.33
|
750,830 | 93.87 | 93.87 | 91.64 | 205,100 | 433,110 | -23.5 |
05/03/2020 |
93.87
|
352,300 | 93.78 | 94.13 | 92.27 | 69,250 | 85,960 | -1.8 |
04/03/2020 |
93.78
|
443,810 | 93.78 | 93.78 | 92 | 181,230 | 320,590 | -14.6 |
03/03/2020 |
93.78
|
557,950 | 93.69 | 93.87 | 92.89 | 52,260 | 388,620 | -35.4 |
02/03/2020 |
93.69
|
742,130 | 93.69 | 93.69 | 91.29 | 147,930 | 397,720 | -26.1 |
28/02/2020 |
93.69
|
870,840 | 93.87 | 93.87 | 91.56 | 346,100 | 554,890 | -21.7 |
27/02/2020 |
93.87
|
740,420 | 94.13 | 94.22 | 92.53 | 619,060 | 645,050 | -2.7 |
26/02/2020 |
94.13
|
625,410 | 95.11 | 95.11 | 92.44 | 194,960 | 295,920 | -10.7 |
25/02/2020 |
95.11
|
543,820 | 95.38 | 95.38 | 94.13 | 284,270 | 139,700 | 15.4 |
24/02/2020 |
95.38
|
1,428,650 | 97.69 | 97.69 | 93.78 | 1,089,340 | 507,310 | 62.2 |
21/02/2020 |
97.69
|
309,060 | 97.78 | 97.78 | 95.82 | 195,410 | 92,710 | 11.2 |
20/02/2020 |
97.78
|
353,570 | 93.33 | 97.78 | 93.33 | 191,170 | 188,650 | 0.5 |
19/02/2020 |
93.33
|
875,320 | 92.89 | 95.11 | 92 | 566,300 | 776,720 | -22.1 |
18/02/2020 |
92.89
|
791,870 | 96 | 96 | 92.44 | 301,880 | 675,720 | -39.1 |
17/02/2020 |
96
|
742,220 | 97.78 | 97.78 | 93.33 | 583,980 | 759,340 | -18.9 |
14/02/2020 |
97.78
|
252,390 | 99.91 | 100.09 | 97.78 | 254,740 | 337,120 | -9.2 |
13/02/2020 |
99.91
|
285,340 | 99.56 | 100.18 | 99.02 | 187,530 | 145,990 | 4.7 |
12/02/2020 |
99.56
|
452,790 | 100.80 | 100.80 | 99.56 | 243,130 | 334,890 | -10.3 |
11/02/2020 |
100.80
|
290,630 | 101.07 | 101.51 | 100.44 | 227,770 | 176,960 | 5.8 |
10/02/2020 |
101.07
|
192,700 | 101.69 | 101.69 | 100.44 | 110,430 | 104,350 | 0.7 |
07/02/2020 |
101.69
|
1,295,520 | 101.69 | 101.69 | 99.56 | 356,140 | 885,370 | -60.2 |
06/02/2020 |
101.69
|
676,290 | 101.78 | 101.96 | 100.27 | 162,840 | 543,840 | -43.6 |
05/02/2020 |
101.78
|
468,420 | 102.04 | 102.04 | 100.44 | 612,710 | 647,900 | -4.0 |
04/02/2020 |
102.04
|
1,485,500 | 102.04 | 102.04 | 99.38 | 413,600 | 935,870 | -59.5 |
03/02/2020 |
102.04
|
760,420 | 102.04 | 102.04 | 99.82 | 179,570 | 401,270 | -25.3 |
31/01/2020 |
102.04
|
831,740 | 102.13 | 102.13 | 100.98 | 63,130 | 233,780 | -19.6 |
30/01/2020 |
102.13
|
682,720 | 102.13 | 102.13 | 99.64 | 251,990 | 505,850 | -29.0 |
22/01/2020 |
102.13
|
371,780 | 102.13 | 102.13 | 101.51 | 93,350 | 277,620 | -21.1 |
21/01/2020 |
102.13
|
181,510 | 102.13 | 102.22 | 101.60 | 63,880 | 99,430 | -4.1 |
20/01/2020 |
102.13
|
370,670 | 102.13 | 102.13 | 101.60 | 137,540 | 281,470 | -16.5 |
17/01/2020 |
102.13
|
169,100 | 102.22 | 102.31 | 101.69 | 78,010 | 52,160 | 3.0 |
16/01/2020 |
102.22
|
186,740 | 102.22 | 102.31 | 101.60 | 57,940 | 87,490 | -3.4 |
15/01/2020 |
102.22
|
205,600 | 102.22 | 102.22 | 101.60 | 75,290 | 73,770 | 0.2 |
14/01/2020 |
102.22
|
101,150 | 102.13 | 102.31 | 101.60 | 56,190 | 66,960 | -1.2 |
13/01/2020 |
102.13
|
146,680 | 102.04 | 102.31 | 101.78 | 111,160 | 42,400 | 7.9 |
10/01/2020 |
102.04
|
159,120 | 101.96 | 102.22 | 101.96 | 97,900 | 41,930 | 6.4 |
09/01/2020 |
101.96
|
273,870 | 101.60 | 102.31 | 101.51 | 295,500 | 172,630 | 14.1 |
08/01/2020 |
101.60
|
468,910 | 101.96 | 101.96 | 100.98 | 290,670 | 246,010 | 5.1 |
07/01/2020 |
101.96
|
183,910 | 101.78 | 102.22 | 101.60 | 61,850 | 140,930 | -9.1 |
06/01/2020 |
101.78
|
301,910 | 102.49 | 102.49 | 101.69 | 47,370 | 226,270 | -20.5 |
03/01/2020 |
102.49
|
248,940 | 102.22 | 102.49 | 101.60 | 44,760 | 109,930 | -7.5 |
02/01/2020 |
102.22
|
440,280 | 102.22 | 102.22 | 101.33 | 95,360 | 226,140 | -15.0 |
31/12/2019 |
102.22
|
614,630 | 102.22 | 102.22 | 101.42 | 108,140 | 445,890 | -38.7 |
30/12/2019 |
102.22
|
504,080 | 102.40 | 102.40 | 101.51 | 133,650 | 309,260 | -20.1 |
27/12/2019 |
102.40
|
564,070 | 102.58 | 102.58 | 101.33 | 210,400 | 357,770 | -16.8 |
26/12/2019 |
102.58
|
507,390 | 102.67 | 102.84 | 101.69 | 115,690 | 276,950 | -18.6 |
25/12/2019 |
102.67
|
348,350 | 102.67 | 102.67 | 101.60 | 57,050 | 160,280 | -11.9 |
24/12/2019 |
102.67
|
449,960 | 102.84 | 102.84 | 101.60 | 114,110 | 269,160 | -17.8 |
23/12/2019 |
102.84
|
591,380 | 102.93 | 102.93 | 101.60 | 95,980 | 360,290 | -30.3 |
20/12/2019 |
102.93
|
839,200 | 102.93 | 102.93 | 101.96 | 591,100 | 1,831,190 | -143.5 |
19/12/2019 |
102.93
|
974,360 | 102.93 | 103.11 | 101.33 | 309,500 | 663,320 | -41.0 |
18/12/2019 |
102.93
|
847,090 | 102.93 | 103.02 | 101.78 | 357,390 | 680,280 | -37.4 |
17/12/2019 |
102.93
|
273,030 | 102.93 | 102.93 | 101.78 | 259,790 | 274,700 | -1.7 |
16/12/2019 |
102.93
|
377,010 | 103.11 | 103.11 | 102.04 | 226,920 | 315,930 | -10.3 |
13/12/2019 |
103.11
|
295,370 | 103.11 | 103.11 | 102.13 | 67,250 | 138,590 | -8.2 |
12/12/2019 |
103.11
|
334,050 | 103.02 | 103.11 | 102.40 | 69,790 | 195,010 | -14.5 |
11/12/2019 |
103.02
|
301,370 | 103.02 | 103.02 | 101.78 | 99,680 | 179,990 | -9.2 |
10/12/2019 |
103.02
|
575,810 | 103.02 | 103.02 | 100.98 | 96,040 | 333,530 | -27.2 |
09/12/2019 |
103.02
|
188,330 | 103.02 | 103.02 | 102.22 | 84,210 | 51,650 | 3.8 |
06/12/2019 |
103.02
|
144,740 | 102.93 | 103.38 | 102.58 | 61,680 | 48,390 | 1.5 |
05/12/2019 |
102.93
|
167,250 | 102.67 | 103.20 | 102.67 | 250,430 | 248,760 | 0.2 |
04/12/2019 |
102.67
|
179,900 | 102.22 | 102.67 | 101.51 | 144,910 | 126,530 | 2.1 |
03/12/2019 |
102.22
|
300,130 | 102.22 | 103.38 | 101.51 | 535,870 | 524,230 | 1.3 |
02/12/2019 |
102.22
|
300,040 | 102.84 | 103.38 | 101.16 | 108,530 | 180,290 | -8.2 |