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) |
11/07/2019 |
103.56
|
363,380 | 103.82 | 104.44 | 102.76 | 215,800 | 360,870 | -16.8 |
10/07/2019 |
103.82
|
377,060 | 103.11 | 104.44 | 103.56 | 151,130 | 111,450 | 4.6 |
09/07/2019 |
103.11
|
187,330 | 103.11 | 103.20 | 102.40 | 283,509 | 212,919 | 8.2 |
08/07/2019 |
103.11
|
285,840 | 103.73 | 103.73 | 102.93 | 301,170 | 236,980 | 7.5 |
05/07/2019 |
103.73
|
307,400 | 103.56 | 103.82 | 102.93 | 255,940 | 1,126,150 | -101.4 |
04/07/2019 |
103.56
|
265,260 | 102.58 | 103.56 | 102.22 | 82,980 | 29,720 | 6.2 |
03/07/2019 |
102.58
|
260,170 | 102.93 | 103.11 | 101.60 | 75,860 | 80,220 | -0.5 |
02/07/2019 |
102.93
|
268,150 | 104.18 | 104.27 | 102.93 | 170,720 | 109,780 | 7.1 |
01/07/2019 |
104.18
|
562,110 | 102.84 | 104.18 | 103.20 | 199,360 | 34,140 | 19.3 |
28/06/2019 |
102.84
|
468,590 | 102.13 | 103.02 | 101.07 | 184,450 | 56,360 | 14.7 |
27/06/2019 |
102.13
|
398,280 | 103.91 | 104 | 102.13 | 209,120 | 185,010 | 3.0 |
26/06/2019 |
103.91
|
515,020 | 103.47 | 104 | 103.11 | 336,620 | 22,050 | 36.7 |
25/06/2019 |
103.47
|
510,700 | 103.47 | 104.18 | 103.38 | 216,990 | 155,280 | 7.2 |
24/06/2019 |
103.47
|
228,390 | 101.78 | 103.64 | 102.22 | 126,630 | 57,600 | 8.0 |
21/06/2019 |
101.78
|
594,210 | 103.11 | 103.82 | 101.78 | 237,790 | 498,920 | -29.8 |
20/06/2019 |
103.11
|
317,480 | 103.02 | 104.09 | 102.76 | 243,350 | 121,740 | 14.2 |
19/06/2019 |
103.02
|
135,220 | 101.33 | 103.02 | 101.78 | 101,320 | 15,420 | 9.9 |
18/06/2019 |
101.33
|
433,860 | 101.78 | 102.22 | 101.16 | 220,140 | 135,130 | 9.7 |
17/06/2019 |
101.78
|
415,390 | 102.67 | 103.56 | 101.16 | 300,140 | 246,300 | 6.2 |
14/06/2019 |
102.67
|
350,180 | 102.67 | 103.11 | 101.60 | 127,470 | 264,150 | -15.7 |
13/06/2019 |
102.67
|
267,940 | 103.11 | 103.11 | 102.40 | 107,300 | 55,050 | 6.0 |
12/06/2019 |
103.11
|
258,350 | 104 | 104.44 | 103.11 | 345,760 | 323,480 | 2.6 |
11/06/2019 |
104
|
308,910 | 104.53 | 104.71 | 104 | 213,130 | 150,640 | 7.3 |
10/06/2019 |
104.53
|
955,890 | 104 | 105.51 | 104.18 | 497,060 | 38,000 | 54.1 |
07/06/2019 |
104
|
286,940 | 103.02 | 104 | 103.20 | 811,550 | 717,600 | 11.0 |
06/06/2019 |
103.02
|
167,500 | 103.02 | 103.02 | 101.69 | 47,850 | 9,830 | 4.4 |
05/06/2019 |
103.02
|
244,400 | 101.87 | 103.02 | 102.22 | 172,490 | 7,530 | 19.1 |
04/06/2019 |
101.87
|
262,740 | 101.78 | 102.58 | 100.98 | 270,200 | 69,300 | 23.1 |
03/06/2019 |
101.78
|
281,510 | 101.87 | 102.67 | 100.44 | 188,870 | 19,190 | 19.4 |
31/05/2019 |
101.87
|
296,610 | 102.22 | 102.93 | 101.87 | 160,630 | 48,230 | 12.9 |
30/05/2019 |
102.22
|
572,810 | 102.40 | 103.29 | 102.22 | 241,900 | 198,700 | 5.1 |
29/05/2019 |
102.40
|
357,950 | 101.33 | 102.58 | 101.33 | 273,420 | 82,890 | 21.9 |
28/05/2019 |
101.33
|
503,270 | 102.22 | 103.11 | 101.33 | 297,360 | 500,750 | -23.1 |
27/05/2019 |
102.22
|
166,080 | 102.22 | 103.02 | 101.33 | 81,240 | 61,080 | 2.3 |
24/05/2019 |
102.22
|
628,560 | 104 | 104 | 101.60 | 232,510 | 562,870 | -38.1 |
23/05/2019 |
104
|
249,830 | 104.44 | 104.53 | 103.29 | 103,150 | 85,420 | 2.1 |
22/05/2019 |
104.44
|
382,330 | 104.44 | 104.98 | 103.11 | 92,420 | 244,460 | -17.8 |
21/05/2019 |
104.44
|
708,620 | 104.44 | 105.51 | 103.38 | 51,634,813 | 489,230 | 5,778.2 |
20/05/2019 |
104.44
|
406,340 | 103.91 | 104.44 | 103.20 | 211,800 | 133,560 | 9.2 |
17/05/2019 |
103.91
|
464,260 | 103.91 | 104.98 | 103.20 | 247,260 | 376,290 | -15.0 |
16/05/2019 |
103.91
|
773,010 | 102.49 | 105.69 | 102.49 | 172,410 | 282,620 | -12.8 |
15/05/2019 |
102.49
|
456,790 | 100.89 | 103.29 | 100.80 | 82,850 | 126,240 | -5.0 |
14/05/2019 |
100.89
|
539,280 | 100.36 | 100.89 | 99.47 | 36,910 | 191,830 | -17.5 |
13/05/2019 |
100.36
|
439,200 | 100.18 | 100.36 | 99.29 | 31,180 | 242,300 | -23.7 |
10/05/2019 |
100.18
|
289,160 | 100.09 | 100.44 | 99.73 | 29,970 | 66,760 | -4.1 |
09/05/2019 |
100.09
|
314,140 | 100.09 | 100.18 | 99.20 | 263,620 | 355,490 | -10.3 |
08/05/2019 |
100.09
|
348,500 | 100.09 | 100.18 | 99.02 | 53,770 | 195,270 | -15.9 |
07/05/2019 |
100.09
|
421,350 | 99.73 | 100.71 | 98.67 | 97,330 | 289,240 | -21.5 |
06/05/2019 |
99.73
|
290,580 | 100 | 100 | 97.96 | 70,180 | 65,910 | 0.5 |
03/05/2019 |
100
|
705,500 | 100.98 | 101.07 | 99.64 | 132,780 | 327,170 | -21.9 |
02/05/2019 |
100.98
|
190,970 | 101.07 | 101.24 | 100.44 | 79,550 | 114,650 | -4.0 |
26/04/2019 |
101.07
|
826,050 | 100.98 | 101.07 | 99.56 | 188,130 | 436,840 | -28.2 |
25/04/2019 |
100.98
|
503,490 | 101.16 | 101.16 | 99.56 | 98,640 | 223,040 | -14.0 |
24/04/2019 |
101.16
|
447,820 | 100.44 | 101.33 | 99.64 | 116,220 | 88,840 | 3.1 |
23/04/2019 |
100.44
|
534,660 | 99.47 | 100.44 | 98.67 | 231,130 | 167,190 | 7.1 |
22/04/2019 |
99.47
|
794,060 | 97.87 | 99.47 | 95.11 | 165,870 | 295,320 | -14.2 |
19/04/2019 |
97.87
|
414,050 | 96.89 | 98.31 | 96.18 | 94,880 | 97,910 | -0.3 |
18/04/2019 |
96.89
|
891,240 | 97.78 | 97.78 | 93.33 | 452,880 | 305,500 | 16.0 |
17/04/2019 |
97.78
|
960,220 | 100.53 | 100.53 | 97.78 | 566,040 | 386,040 | 20.1 |
16/04/2019 |
100.53
|
1,231,190 | 100.62 | 100.62 | 96 | 763,080 | 368,160 | 43.9 |
12/04/2019 |
100.62
|
551,990 | 102.22 | 102.22 | 100.44 | 342,320 | 92,340 | 28.4 |
11/04/2019 |
102.22
|
350,810 | 99.38 | 102.22 | 99.38 | 133,249 | 33,040 | 11.2 |
10/04/2019 |
99.38
|
696,000 | 100.44 | 101.33 | 98.58 | 237,230 | 91,480 | 16.3 |
09/04/2019 |
100.44
|
1,156,710 | 102.67 | 103.11 | 100.27 | 147,730 | 729,250 | -66.2 |
08/04/2019 |
102.67
|
435,190 | 102.31 | 102.93 | 102.04 | 204,100 | 141,300 | 7.2 |
05/04/2019 |
102.31
|
235,790 | 102.31 | 102.58 | 101.87 | 317,620 | 248,590 | 8.0 |
04/04/2019 |
102.31
|
383,730 | 102.13 | 102.93 | 101.42 | 138,810 | 174,390 | -4.1 |
03/04/2019 |
102.13
|
464,270 | 103.38 | 103.38 | 101.78 | 111,010 | 152,380 | -4.7 |
02/04/2019 |
103.38
|
1,036,350 | 103.56 | 104.18 | 103.29 | 658,160 | 90,720 | 66.3 |
01/04/2019 |
103.56
|
828,430 | 103.02 | 103.56 | 102.93 | 245,960 | 51,490 | 22.6 |
29/03/2019 |
103.02
|
1,099,970 | 103.02 | 103.82 | 103.02 | 447,690 | 337,840 | 12.8 |
28/03/2019 |
103.02
|
561,880 | 101.24 | 103.02 | 101.24 | 488,250 | 187,510 | 34.7 |
27/03/2019 |
101.24
|
772,080 | 101.07 | 103.02 | 101.24 | 242,830 | 396,630 | -17.6 |
26/03/2019 |
101.07
|
846,570 | 102.40 | 103.82 | 100.44 | 217,390 | 370,820 | -17.5 |
25/03/2019 |
102.40
|
886,800 | 105.42 | 105.42 | 102.22 | 349,870 | 401,260 | -5.9 |
22/03/2019 |
105.42
|
1,114,660 | 104 | 105.69 | 104 | 454,910 | 11,280 | 52.4 |
21/03/2019 |
104
|
1,208,480 | 106.84 | 106.93 | 104 | 465,210 | 77,220 | 46.5 |
20/03/2019 |
106.84
|
780,190 | 107.56 | 107.56 | 105.87 | 285,220 | 283,740 | 0.2 |
19/03/2019 |
107.56
|
1,190,080 | 107.82 | 108.80 | 107.29 | 498,280 | 126,570 | 45.1 |
18/03/2019 |
107.82
|
1,114,570 | 105.51 | 107.82 | 105.87 | 349,740 | 121,640 | 27.4 |
15/03/2019 |
105.51
|
1,704,580 | 105.60 | 106.04 | 104.80 | 382,470 | 1,467,890 | -128.8 |
14/03/2019 |
105.60
|
1,155,340 | 104.44 | 105.60 | 102.76 | 544,170 | 118,780 | 50.2 |
13/03/2019 |
104.44
|
1,262,350 | 105.42 | 106.67 | 104 | 153,370 | 322,210 | -19.9 |
12/03/2019 |
105.42
|
902,200 | 105.16 | 106.13 | 105.07 | 528,710 | 498,540 | 3.6 |
11/03/2019 |
105.16
|
429,390 | 104.98 | 105.16 | 104 | 495,990 | 393,740 | 12.1 |
08/03/2019 |
104.98
|
845,280 | 105.96 | 106.31 | 104.98 | 245,000 | 492,550 | -29.5 |
07/03/2019 |
105.96
|
1,797,980 | 104.62 | 108.89 | 104.71 | 605,670 | 499,760 | 12.6 |
06/03/2019 |
104.62
|
377,280 | 104.27 | 104.62 | 104.09 | 272,550 | 205,820 | 7.8 |
05/03/2019 |
104.27
|
706,060 | 104.36 | 104.71 | 103.91 | 131,140 | 240,960 | -12.9 |
04/03/2019 |
104.36
|
660,550 | 102.31 | 104.53 | 102.93 | 270,390 | 180,980 | 10.4 |
01/03/2019 |
102.31
|
739,260 | 101.33 | 104 | 101.33 | 368,100 | 547,340 | -20.6 |
28/02/2019 |
101.33
|
1,132,410 | 104.36 | 104.36 | 100.53 | 269,960 | 1,062,890 | -91.1 |
27/02/2019 |
104.36
|
824,620 | 102.67 | 104.80 | 102.67 | 322,130 | 533,570 | -24.7 |
26/02/2019 |
102.67
|
792,710 | 103.38 | 103.64 | 100.89 | 175,760 | 514,260 | -39.2 |
25/02/2019 |
103.38
|
624,890 | 104 | 104.80 | 103.02 | 139,200 | 267,090 | -15.0 |
22/02/2019 |
104
|
720,970 | 105.24 | 105.24 | 103.64 | 227,890 | 376,840 | -17.5 |
21/02/2019 |
105.24
|
1,162,700 | 103.56 | 105.24 | 103.38 | 517,220 | 436,160 | 9.5 |
20/02/2019 |
103.56
|
678,800 | 103.11 | 103.91 | 102.40 | 537,400 | 588,710 | -6.0 |
19/02/2019 |
103.11
|
1,002,020 | 101.07 | 103.64 | 100.89 | 415,580 | 382,270 | 3.9 |
18/02/2019 |
101.07
|
829,150 | 99.56 | 101.07 | 99.29 | 742,510 | 728,030 | 1.6 |