Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-28) |
0.90 | 1.41% | 9,487,100 | 65,188 | 4.3 |
59
64.60
64.50
|
2 tháng
(2024-07-29) |
-2.80 | -4.15% | 24,476,600 | -151,130 | -10.6 |
59
67.40
64.50
|
3 tháng
(2024-07-01) |
-6.60 | -9.27% | 40,657,300 | -218,996 | -14.3 |
59
74.30
64.50
|
6 tháng
(2024-04-01) |
-7 | -9.78% | 126,887,900 | 2,233,154 | 161.3 |
59
76.50
64.50
|
12 tháng
(2023-10-03) |
18.50 | 40.13% | 346,311,100 | 1,653,151 | 128.5 |
46.10
77
64.50
|
24 tháng
(2022-10-10) |
29.57 | 84.44% | 502,016,600 | -2,109,141 | -126.8 |
18.90
77
64.50
|
36 tháng
(2021-10-13) |
12.10 | 23.05% | 684,028,600 | 1,553,459 | 82.1 |
18.90
85.20
64.50
|
60 tháng
(2019-10-24) |
5.37 | 9.07% | 975,992,700 | -1,627,591 | -107.9 |
18.90
85.20
64.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/02/2019 |
92.53
|
111,040 | 94.46 | 94.46 | 92.53 | 230 | 31,840 | -4.3 |
21/02/2019 |
94.46
|
82,600 | 94.52 | 94.52 | 93.77 | 50 | 24,960 | -3.4 |
20/02/2019 |
94.52
|
59,520 | 94.32 | 95.15 | 93.84 | 300 | 7,470 | -1.0 |
19/02/2019 |
94.32
|
141,990 | 96.25 | 96.39 | 94.32 | 1,550 | 19,110 | -2.4 |
18/02/2019 |
96.25
|
55,960 | 96.18 | 97.01 | 96.18 | 2,120 | 400 | 0.2 |
15/02/2019 |
96.18
|
101,750 | 94.66 | 96.59 | 94.94 | 6,260 | 2,410 | 0.5 |
14/02/2019 |
94.66
|
207,410 | 92.32 | 94.94 | 92.94 | 27,360 | 66,160 | -5.2 |
13/02/2019 |
92.32
|
153,870 | 92.80 | 93.56 | 92.04 | 12,650 | 90,430 | -10.5 |
12/02/2019 |
92.80
|
82,210 | 93.28 | 94.18 | 92.39 | 1,330 | 42,290 | -5.5 |
11/02/2019 |
93.28
|
40,590 | 91.28 | 93.28 | 91.28 | 17,180 | 5,000 | 1.6 |
01/02/2019 |
91.28
|
90,810 | 92.94 | 93.08 | 91.28 | 3,550 | 10,000 | -0.9 |
31/01/2019 |
92.94
|
34,920 | 92.73 | 93.42 | 91.70 | 2,570 | 100 | 0.3 |
30/01/2019 |
92.73
|
63,770 | 93.97 | 93.97 | 91.70 | 1,920 | 90 | 0.2 |
29/01/2019 |
93.97
|
32,410 | 94.39 | 95.08 | 93.08 | 2,460 | 4,140 | -0.2 |
28/01/2019 |
94.39
|
69,770 | 90.66 | 94.46 | 91.70 | 44,900 | 71,050 | -3.5 |
25/01/2019 |
90.66
|
290,530 | 90.66 | 92.39 | 89.97 | 110 | 193,270 | -25.4 |
24/01/2019 |
90.66
|
213,090 | 94.52 | 95.83 | 90.25 | 8,860 | 136,190 | -17.1 |
23/01/2019 |
94.52
|
157,950 | 98.59 | 98.59 | 94.52 | 6,460 | 106,930 | -14.0 |
22/01/2019 |
98.59
|
143,900 | 103.01 | 103.14 | 98.59 | 600 | 39,000 | -5.6 |
21/01/2019 |
103.01
|
35,980 | 101.97 | 103.28 | 101.97 | 288,810 | 15,000 | 38.2 |
18/01/2019 |
101.97
|
37,110 | 102.18 | 103.56 | 101.35 | 4,230 | 10,230 | -0.9 |
17/01/2019 |
102.18
|
47,900 | 102.87 | 103.69 | 102.18 | 630 | 680 | -0.0 |
16/01/2019 |
102.87
|
96,130 | 106.52 | 107.35 | 102.87 | 50 | 19,670 | -3.0 |
15/01/2019 |
106.52
|
69,370 | 107.56 | 107.76 | 106.52 | 320 | 1,120 | -0.1 |
14/01/2019 |
107.56
|
37,180 | 109.28 | 109.97 | 107.56 | 20 | 0 | 0.0 |
11/01/2019 |
109.28
|
44,820 | 110.31 | 111.21 | 109.28 | 310 | 8,000 | -1.2 |
10/01/2019 |
110.31
|
121,380 | 110.31 | 111.69 | 108.93 | 488,400 | 61,300 | 65.1 |
09/01/2019 |
110.31
|
180,320 | 110.24 | 111.69 | 108.93 | 200,000 | 4,960 | 31.4 |
08/01/2019 |
110.24
|
28,020 | 110.31 | 110.45 | 109.07 | 360 | 3,000 | -0.4 |
07/01/2019 |
110.31
|
138,860 | 109.97 | 110.31 | 109.21 | 428,400 | 332,000 | 15.4 |
04/01/2019 |
109.97
|
84,680 | 109.97 | 109.97 | 107.56 | 45,000 | 16,100 | 4.6 |
03/01/2019 |
109.97
|
235,330 | 110.31 | 110.31 | 108.93 | 227,160 | 0 | 36.2 |
02/01/2019 |
110.31
|
141,770 | 110.31 | 110.31 | 108.93 | 230,540 | 102,270 | 20.5 |
28/12/2018 |
110.31
|
398,730 | 110.45 | 111.00 | 109.35 | 350,100 | 10,320 | 54.4 |
27/12/2018 |
110.45
|
528,550 | 108.93 | 110.73 | 108.93 | 442,000 | 65,900 | 60.1 |
26/12/2018 |
108.93
|
599,010 | 108.66 | 108.93 | 107.90 | 277,920 | 20,640 | 40.5 |
25/12/2018 |
108.66
|
421,850 | 109.76 | 109.76 | 107.56 | 150 | 10,880 | -1.7 |
24/12/2018 |
109.76
|
658,160 | 109.28 | 110.04 | 109.28 | 275,170 | 5,310 | 43.0 |
21/12/2018 |
109.28
|
575,190 | 108.93 | 109.56 | 108.38 | 271,250 | 105,740 | 26.2 |
20/12/2018 |
108.93
|
281,280 | 108.59 | 109.62 | 107.90 | 30,370 | 200 | 4.8 |
19/12/2018 |
108.59
|
242,460 | 110.66 | 111.00 | 108.25 | 6,010 | 55,300 | -7.8 |
18/12/2018 |
110.66
|
469,010 | 110.38 | 110.87 | 109.00 | 269,190 | 23,750 | 39.3 |
17/12/2018 |
110.38
|
240,920 | 111.35 | 111.35 | 110.18 | 26,500 | 21,000 | 0.9 |
14/12/2018 |
111.35
|
711,220 | 109.90 | 111.69 | 109.97 | 19,240 | 56,211 | -6.0 |
13/12/2018 |
109.90
|
416,100 | 108.11 | 110.31 | 108.11 | 4,420 | 96,235 | -14.5 |
12/12/2018 |
108.11
|
143,600 | 107.97 | 109.28 | 107.56 | 62,250 | 67,550 | -0.8 |
11/12/2018 |
107.97
|
56,680 | 106.87 | 108.18 | 106.87 | 4,170 | 40,770 | -5.7 |
10/12/2018 |
106.87
|
130,120 | 109.28 | 109.28 | 106.87 | 16,070 | 58,940 | -6.7 |
07/12/2018 |
109.28
|
120,190 | 108.25 | 109.56 | 107.56 | 30,520 | 21,500 | 1.4 |
06/12/2018 |
108.25
|
42,350 | 108.25 | 108.25 | 107.21 | 0 | 17,000 | -2.7 |
05/12/2018 |
108.25
|
88,330 | 108.25 | 108.25 | 107.21 | 250 | 44,850 | -7.0 |
04/12/2018 |
108.25
|
70,780 | 109.62 | 109.97 | 108.18 | 43,730 | 400 | 6.8 |
03/12/2018 |
109.62
|
125,680 | 107.21 | 109.62 | 106.66 | 20,040 | 3,800 | 2.5 |
30/11/2018 |
107.21
|
20,730 | 108.25 | 108.25 | 106.25 | 640 | 0 | 0.1 |
29/11/2018 |
108.25
|
53,610 | 108.45 | 109.21 | 107.56 | 15,960 | 10,600 | 0.8 |
28/11/2018 |
108.45
|
80,420 | 106.87 | 108.93 | 106.87 | 65,830 | 63,850 | 0.3 |
27/11/2018 |
106.87
|
190,240 | 103.76 | 107.62 | 106.18 | 810 | 88,400 | -13.6 |
26/11/2018 |
103.76
|
55,340 | 104.59 | 104.59 | 101.35 | 210 | 22,100 | -3.2 |
23/11/2018 |
104.59
|
22,320 | 105.83 | 105.83 | 104.45 | 0 | 0 | 0 |
22/11/2018 |
105.83
|
18,320 | 105.83 | 106.73 | 105.35 | 0 | 250 | -0.0 |
21/11/2018 |
105.83
|
254,590 | 104.11 | 105.83 | 103.42 | 2,870 | 150,000 | -22.4 |
20/11/2018 |
104.11
|
150,980 | 103.42 | 104.11 | 103.07 | 2,890 | 107,660 | -15.7 |
19/11/2018 |
103.42
|
65,950 | 101.97 | 104.11 | 102.04 | 11,210 | 8,020 | 0.5 |
16/11/2018 |
101.97
|
67,630 | 100.32 | 101.97 | 100.25 | 0 | 3,320 | -0.5 |
15/11/2018 |
100.32
|
82,760 | 100.66 | 101.97 | 100.32 | 130 | 0 | 0.0 |
14/11/2018 |
100.66
|
47,960 | 99.97 | 102.18 | 99.97 | 2,110 | 5,670 | -0.5 |
13/11/2018 |
99.97
|
59,500 | 101.83 | 101.83 | 98.25 | 0 | 0 | 0 |
12/11/2018 |
101.83
|
20,690 | 103.35 | 103.35 | 100.66 | 440 | 0 | 0.1 |
09/11/2018 |
103.35
|
40,270 | 104.80 | 104.80 | 103.21 | 800 | 550 | 0.0 |
08/11/2018 |
104.80
|
32,920 | 104.80 | 104.94 | 104.11 | 7,770 | 16,300 | -1.3 |
07/11/2018 |
104.80
|
76,160 | 104.80 | 105.00 | 103.56 | 23,560 | 21,930 | 0.2 |
06/11/2018 |
104.80
|
59,490 | 104.25 | 105.14 | 103.49 | 3,700 | 3,800 | -0.0 |
05/11/2018 |
104.25
|
55,960 | 104.45 | 104.66 | 103.42 | 20,220 | 1,010 | 2.9 |
02/11/2018 |
104.45
|
92,460 | 101.35 | 105.07 | 100.73 | 3,500 | 12,230 | -1.3 |
01/11/2018 |
101.35
|
65,150 | 100.39 | 101.49 | 100.32 | 930 | 480 | 0.1 |
31/10/2018 |
100.39
|
99,370 | 96.52 | 100.39 | 97.90 | 10,500 | 60 | 1.5 |
30/10/2018 |
96.52
|
82,480 | 95.90 | 98.45 | 95.49 | 8,720 | 4,030 | 0.7 |
29/10/2018 |
95.90
|
73,120 | 97.90 | 97.90 | 95.90 | 30,400 | 1,170 | 4.1 |
26/10/2018 |
97.90
|
93,570 | 99.28 | 101.35 | 96.52 | 30,280 | 11,860 | 2.7 |
25/10/2018 |
99.28
|
42,890 | 99.97 | 99.97 | 96.52 | 4,300 | 1,350 | 0.4 |
24/10/2018 |
99.97
|
54,090 | 101.35 | 102.04 | 99.97 | 7,700 | 1,500 | 0.9 |
23/10/2018 |
101.35
|
139,680 | 104.73 | 104.73 | 100.59 | 15,470 | 4,970 | 1.6 |
22/10/2018 |
104.73
|
80,970 | 106.52 | 107.56 | 104.73 | 27,420 | 640 | 4.1 |
19/10/2018 |
106.52
|
105,390 | 107.56 | 107.56 | 106.18 | 36,950 | 1,000 | 5.6 |
18/10/2018 |
107.56
|
80,400 | 108.59 | 109.62 | 107.56 | 44,570 | 0 | 7.0 |
17/10/2018 |
108.59
|
30,400 | 108.38 | 109.62 | 108.59 | 9,210 | 10 | 1.5 |
16/10/2018 |
108.38
|
39,210 | 107.56 | 108.66 | 107.21 | 10,930 | 150 | 1.7 |
15/10/2018 |
107.56
|
124,210 | 107.62 | 110.31 | 106.18 | 39,440 | 50 | 6.2 |
12/10/2018 |
107.62
|
221,700 | 107.90 | 108.93 | 106.38 | 11,650 | 220 | 1.8 |
11/10/2018 |
107.90
|
330,540 | 114.31 | 114.31 | 106.87 | 12,490 | 34,770 | -3.5 |
10/10/2018 |
114.31
|
56,850 | 114.31 | 114.80 | 113.83 | 340 | 1,900 | -0.3 |
09/10/2018 |
114.31
|
47,380 | 114.52 | 115.55 | 114.31 | 50 | 0 | 0.0 |
08/10/2018 |
114.52
|
166,210 | 114.45 | 116.17 | 113.76 | 76,380 | 1,410 | 12.5 |
05/10/2018 |
114.45
|
296,250 | 113.62 | 115.97 | 113.62 | 27,010 | 90 | 4.5 |
04/10/2018 |
113.62
|
64,060 | 112.73 | 113.76 | 112.73 | 7,100 | 2,690 | 0.7 |
03/10/2018 |
112.73
|
105,570 | 112.73 | 113.55 | 112.38 | 50 | 8,250 | -1.3 |
02/10/2018 |
112.73
|
146,240 | 113.62 | 114.17 | 112.73 | 17,790 | 6,050 | 1.9 |
01/10/2018 |
113.62
|
181,810 | 114.45 | 114.93 | 113.21 | 0 | 0 | 0 |
28/09/2018 |
114.45
|
107,840 | 116.04 | 116.52 | 114.45 | 2,430 | 0 | 0.4 |
27/09/2018 |
116.04
|
183,680 | 114.45 | 116.31 | 113.83 | 52,400 | 1,100 | 8.6 |