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) |
7.20 | 3.29% | 59,900 | -4,650 | -1.2 |
218
282.10
226
|
2 tháng
(2024-07-22) |
6.90 | 3.15% | 67,900 | -5,650 | -1.4 |
215
282.10
226
|
3 tháng
(2024-06-21) |
6 | 2.73% | 77,600 | -6,137 | -1.5 |
215
282.10
226
|
6 tháng
(2024-03-25) |
22.70 | 11.17% | 120,000 | -9,934 | -2.4 |
203.30
282.10
226
|
12 tháng
(2023-09-25) |
32.90 | 17.04% | 156,100 | -11,134 | -2.6 |
180.60
282.10
226
|
24 tháng
(2022-09-30) |
-7.10 | -3.05% | 235,800 | -29,068 | -5.4 |
180.60
282.10
226
|
36 tháng
(2021-10-05) |
-2.60 | -1.14% | 281,300 | -25,671 | -4.2 |
180.60
282.10
226
|
60 tháng
(2019-10-16) |
74.78 | 49.45% | 509,000 | -7,211 | 0.5 |
146.29
282.10
226
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/07/2019 |
125.29
|
840 | 131.39 | 131.39 | 125.29 | 360 | 0 | 0.1 |
28/06/2019 |
131.39
|
30 | 127.47 | 131.39 | 125.65 | 0 | 0 | 0 |
27/06/2019 |
127.47
|
240 | 129.28 | 129.28 | 127.40 | 0 | 0 | 0 |
26/06/2019 |
129.28
|
1,130 | 130.45 | 130.45 | 124.20 | 100 | 0 | 0.0 |
25/06/2019 |
130.45
|
90 | 130.01 | 132.19 | 127.11 | 0 | 0 | 0 |
24/06/2019 |
130.01
|
560 | 131.46 | 131.46 | 125.65 | 0 | 0 | 0 |
21/06/2019 |
131.46
|
90 | 130.01 | 133.21 | 129.36 | 0 | 0 | 0 |
20/06/2019 |
130.01
|
290 | 133.64 | 134.37 | 130.01 | 10 | 0 | 0.0 |
19/06/2019 |
133.64
|
740 | 130.74 | 133.64 | 129.21 | 0 | 600 | -0.1 |
18/06/2019 |
130.74
|
100 | 130.81 | 130.81 | 130.74 | 0 | 0 | 0 |
17/06/2019 |
130.81
|
360 | 130.81 | 130.81 | 130.66 | 100 | 0 | 0.0 |
14/06/2019 |
130.81
|
780 | 129.07 | 132.19 | 130.74 | 0 | 700 | -0.1 |
13/06/2019 |
129.07
|
440 | 136.55 | 140.76 | 128.63 | 30 | 0 | 0.0 |
12/06/2019 |
136.55
|
0 | 136.55 | 136.55 | 136.55 | 0 | 0 | 0 |
11/06/2019 |
136.55
|
830 | 137.20 | 137.20 | 131.83 | 0 | 0 | 0 |
10/06/2019 |
137.20
|
150 | 137.13 | 138.00 | 137.20 | 0 | 0 | 0 |
07/06/2019 |
137.13
|
420 | 136.55 | 138.00 | 131.90 | 0 | 0 | 0 |
06/06/2019 |
136.55
|
250 | 131.83 | 136.55 | 131.54 | 0 | 0 | 0 |
05/06/2019 |
131.83
|
820 | 132.19 | 139.31 | 131.54 | 0 | 0 | 0 |
04/06/2019 |
132.19
|
380 | 134.37 | 140.83 | 131.54 | 10 | 30 | -0.0 |
03/06/2019 |
134.37
|
280 | 137.27 | 137.27 | 131.83 | 0 | 30 | -0.0 |
31/05/2019 |
137.27
|
110 | 138.00 | 138.00 | 132.19 | 10 | 0 | 0.0 |
30/05/2019 |
138.00
|
20 | 132.77 | 138.00 | 131.68 | 0 | 0 | 0 |
29/05/2019 |
132.77
|
750 | 137.06 | 137.93 | 132.41 | 0 | 0 | 0 |
28/05/2019 |
137.06
|
60 | 138.00 | 138.00 | 132.92 | 0 | 50 | -0.0 |
27/05/2019 |
138.00
|
10 | 138.00 | 138.00 | 138.00 | 0 | 0 | 0 |
24/05/2019 |
138.00
|
330 | 134.30 | 139.45 | 138.00 | 0 | 0 | 0 |
23/05/2019 |
134.30
|
150 | 141.63 | 141.63 | 134.30 | 10 | 130 | -0.0 |
22/05/2019 |
141.63
|
10 | 133.64 | 141.63 | 141.63 | 0 | 0 | 0 |
21/05/2019 |
133.64
|
1,330 | 133.64 | 137.64 | 131.46 | 370 | 620 | -0.0 |
20/05/2019 |
133.64
|
300 | 130.01 | 134.37 | 130.01 | 0 | 0 | 0 |
17/05/2019 |
130.01
|
0 | 130.01 | 130.01 | 130.01 | 0 | 0 | 0 |
16/05/2019 |
130.01
|
910 | 130.74 | 133.64 | 130.01 | 400 | 0 | 0.1 |
15/05/2019 |
130.74
|
770 | 134.37 | 134.37 | 130.74 | 100 | 0 | 0.0 |
14/05/2019 |
134.37
|
0 | 134.37 | 134.37 | 134.37 | 0 | 0 | 0 |
13/05/2019 |
134.37
|
550 | 134.30 | 134.37 | 130.74 | 0 | 350 | -0.1 |
10/05/2019 |
134.30
|
10 | 130.74 | 134.30 | 134.30 | 10 | 0 | 0.0 |
09/05/2019 |
130.74
|
0 | 130.74 | 130.74 | 130.74 | 0 | 0 | 0 |
08/05/2019 |
130.74
|
140 | 130.74 | 130.74 | 130.74 | 100 | 0 | 0.0 |
07/05/2019 |
130.74
|
310 | 136.55 | 136.55 | 130.74 | 0 | 0 | 0 |
06/05/2019 |
136.55
|
20 | 132.19 | 136.55 | 136.55 | 0 | 0 | 0 |
03/05/2019 |
132.19
|
240 | 132.19 | 135.82 | 131.46 | 40 | 0 | 0.0 |
02/05/2019 |
132.19
|
1,760 | 140.18 | 140.18 | 132.19 | 0 | 0 | 0 |
26/04/2019 |
140.18
|
670 | 140.91 | 140.91 | 136.69 | 380 | 0 | 0.1 |
25/04/2019 |
140.91
|
110 | 140.91 | 140.91 | 140.91 | 0 | 0 | 0 |
24/04/2019 |
140.91
|
580 | 140.91 | 140.91 | 136.33 | 0 | 0 | 0 |
23/04/2019 |
140.91
|
890 | 140.91 | 140.91 | 135.46 | 100 | 0 | 0.0 |
22/04/2019 |
140.91
|
400 | 141.56 | 141.56 | 135.09 | 0 | 0 | 0 |
19/04/2019 |
141.56
|
1,260 | 145.26 | 145.26 | 135.82 | 50 | 0 | 0.0 |
18/04/2019 |
145.26
|
2,380 | 145.19 | 151.80 | 138.00 | 0 | 1,360 | -0.3 |
17/04/2019 |
145.19
|
1,650 | 140.91 | 145.26 | 131.83 | 0 | 0 | 0 |
16/04/2019 |
140.91
|
2,620 | 137.27 | 140.91 | 135.09 | 0 | 0 | 0 |
12/04/2019 |
137.27
|
4,610 | 135.09 | 138.00 | 131.46 | 1,790 | 2,580 | -0.1 |
11/04/2019 |
135.09
|
1,720 | 131.46 | 138.00 | 131.46 | 200 | 90 | 0.0 |
10/04/2019 |
131.46
|
2,960 | 126.31 | 135.09 | 127.11 | 120 | 0 | 0.0 |
09/04/2019 |
126.31
|
1,760 | 118.10 | 126.31 | 126.31 | 0 | 0 | 0 |
08/04/2019 |
118.10
|
2,120 | 110.40 | 118.10 | 118.10 | 0 | 0 | 0 |
05/04/2019 |
110.40
|
10 | 110.98 | 110.98 | 110.40 | 0 | 0 | 0 |
04/04/2019 |
110.98
|
550 | 109.67 | 111.13 | 109.67 | 0 | 0 | 0 |
03/04/2019 |
109.67
|
220 | 108.95 | 109.67 | 108.95 | 0 | 0 | 0 |
02/04/2019 |
108.95
|
950 | 106.26 | 108.95 | 108.95 | 0 | 190 | -0.0 |
01/04/2019 |
106.26
|
110 | 106.26 | 106.26 | 106.26 | 0 | 110 | -0.0 |
29/03/2019 |
106.26
|
190 | 108.80 | 111.13 | 106.26 | 0 | 170 | -0.0 |
28/03/2019 |
108.80
|
240 | 104.59 | 108.80 | 105.32 | 0 | 0 | 0 |
27/03/2019 |
104.59
|
770 | 108.87 | 108.87 | 104.59 | 20 | 0 | 0.0 |
26/03/2019 |
108.87
|
800 | 108.95 | 108.95 | 104.08 | 0 | 350 | -0.1 |
25/03/2019 |
108.95
|
760 | 108.22 | 108.95 | 107.86 | 300 | 0 | 0.0 |
22/03/2019 |
108.22
|
110 | 108.22 | 108.95 | 108.22 | 0 | 0 | 0 |
21/03/2019 |
108.22
|
860 | 108.22 | 108.95 | 108.22 | 0 | 100 | -0.0 |
20/03/2019 |
108.22
|
2,530 | 108.58 | 110.40 | 108.22 | 700 | 530 | 0.0 |
19/03/2019 |
108.58
|
890 | 108.37 | 108.95 | 108.44 | 0 | 0 | 0 |
18/03/2019 |
108.37
|
1,180 | 108.22 | 108.95 | 108.22 | 0 | 0 | 0 |
15/03/2019 |
108.22
|
1,370 | 108.22 | 108.58 | 107.49 | 20 | 0 | 0.0 |
14/03/2019 |
108.22
|
140 | 108.22 | 110.40 | 108.22 | 0 | 0 | 0 |
13/03/2019 |
108.22
|
180 | 108.22 | 108.22 | 108.22 | 0 | 0 | 0 |
12/03/2019 |
108.22
|
780 | 108.22 | 108.95 | 108.22 | 90 | 0 | 0.0 |
11/03/2019 |
108.22
|
40 | 108.15 | 108.22 | 108.08 | 0 | 0 | 0 |
08/03/2019 |
108.15
|
1,580 | 107.86 | 108.22 | 106.41 | 1,500 | 0 | 0.2 |
07/03/2019 |
107.86
|
110 | 107.49 | 108.22 | 107.86 | 0 | 0 | 0 |
06/03/2019 |
107.49
|
940 | 108.22 | 108.95 | 105.32 | 20 | 0 | 0.0 |
05/03/2019 |
108.22
|
890 | 108.58 | 108.95 | 107.49 | 0 | 0 | 0 |
04/03/2019 |
108.58
|
720 | 107.49 | 108.95 | 107.35 | 0 | 0 | 0 |
01/03/2019 |
107.49
|
680 | 104.95 | 112.29 | 107.49 | 10 | 0 | 0.0 |
28/02/2019 |
104.95
|
310 | 105.68 | 105.68 | 104.95 | 0 | 0 | 0 |
27/02/2019 |
105.68
|
0 | 105.68 | 105.68 | 105.68 | 0 | 0 | 0 |
26/02/2019 |
105.68
|
50 | 105.68 | 105.68 | 105.32 | 10 | 0 | 0.0 |
25/02/2019 |
105.68
|
70 | 107.49 | 107.49 | 103.14 | 0 | 0 | 0 |
22/02/2019 |
107.49
|
210 | 106.04 | 108.95 | 107.49 | 0 | 0 | 0 |
21/02/2019 |
106.04
|
60 | 111.05 | 111.05 | 106.04 | 0 | 0 | 0 |
20/02/2019 |
111.05
|
200 | 111.85 | 111.85 | 104.08 | 0 | 0 | 0 |
19/02/2019 |
111.85
|
0 | 111.85 | 111.85 | 111.85 | 0 | 0 | 0 |
18/02/2019 |
111.85
|
620 | 108.51 | 111.85 | 106.04 | 0 | 0 | 0 |
15/02/2019 |
108.51
|
70 | 105.32 | 110.40 | 108.22 | 0 | 0 | 0 |
14/02/2019 |
105.32
|
0 | 105.32 | 105.32 | 105.32 | 0 | 0 | 0 |
13/02/2019 |
105.32
|
190 | 105.32 | 105.32 | 105.32 | 0 | 0 | 0 |
12/02/2019 |
105.32
|
340 | 105.32 | 105.32 | 105.10 | 0 | 300 | -0.0 |
11/02/2019 |
105.32
|
190 | 107.49 | 107.49 | 105.32 | 0 | 0 | 0 |
01/02/2019 |
107.49
|
70 | 107.86 | 107.86 | 107.49 | 0 | 0 | 0 |
31/01/2019 |
107.86
|
50 | 107.64 | 107.86 | 107.49 | 0 | 0 | 0 |
30/01/2019 |
107.64
|
70 | 107.49 | 108.22 | 107.64 | 30 | 0 | 0.0 |