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) |
-1.35 | -10.63% | 385,887,900 | 3,898,071 | 41.9 |
11.20
13.30
11.35
|
2 tháng
(2024-07-22) |
0.20 | 1.79% | 648,198,400 | 6,135,607 | 67.6 |
11
13.30
11.35
|
3 tháng
(2024-06-21) |
-2.05 | -15.30% | 840,552,000 | 1,467,484 | 5.6 |
11
13.55
11.35
|
6 tháng
(2024-03-25) |
-6.35 | -35.88% | 2,464,198,000 | 14,929,484 | 191.5 |
11
18.30
11.35
|
12 tháng
(2023-09-25) |
-4.85 | -29.94% | 5,302,865,100 | 17,448,301 | 246.9 |
11
18.30
11.35
|
24 tháng
(2022-09-30) |
-73.55 | -86.63% | 11,660,913,000 | -21,195,146 | -589.9 |
10.25
84.90
11.35
|
36 tháng
(2021-10-05) |
-68.34 | -85.76% | 12,442,157,600 | -81,437,706 | -5,674.2 |
10.25
91
11.35
|
60 tháng
(2019-10-16) |
-23.14 | -67.09% | 13,287,866,810 | -92,841,766 | -4,727.1 |
10.25
92.37
11.35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2019 |
32.21
|
656,330 | 31.99 | 32.93 | 31.99 | 153,660 | 206,080 | -3.0 |
13/02/2019 |
31.99
|
456,420 | 31.99 | 32.15 | 31.77 | 92,540 | 123,760 | -1.8 |
12/02/2019 |
31.99
|
426,710 | 31.99 | 32.15 | 31.88 | 60,500 | 97,910 | -2.2 |
11/02/2019 |
31.99
|
440,830 | 31.54 | 32.21 | 31.54 | 87,460 | 62,650 | 1.4 |
01/02/2019 |
31.54
|
571,270 | 31.49 | 31.65 | 31.04 | 75,010 | 225,180 | -8.4 |
31/01/2019 |
31.49
|
554,770 | 31.77 | 31.82 | 31.32 | 103,610 | 319,440 | -12.2 |
30/01/2019 |
31.77
|
394,750 | 31.93 | 31.93 | 31.65 | 83,460 | 135,740 | -3.0 |
29/01/2019 |
31.93
|
508,370 | 31.77 | 31.93 | 31.54 | 144,850 | 80,000 | 3.7 |
28/01/2019 |
31.77
|
421,070 | 31.71 | 31.82 | 31.60 | 73,400 | 24,480 | 2.8 |
25/01/2019 |
31.71
|
352,410 | 31.77 | 31.93 | 31.15 | 17,360 | 21,560 | -0.2 |
24/01/2019 |
31.77
|
412,780 | 31.82 | 31.88 | 31.54 | 0 | 18,460 | -1.1 |
23/01/2019 |
31.82
|
453,150 | 31.65 | 31.82 | 31.43 | 35,140 | 61,360 | -1.5 |
22/01/2019 |
31.65
|
535,670 | 31.77 | 31.88 | 31.26 | 33,680 | 133,800 | -5.7 |
21/01/2019 |
31.77
|
354,580 | 31.71 | 31.93 | 31.65 | 100 | 99,430 | -5.7 |
18/01/2019 |
31.71
|
324,670 | 31.60 | 31.99 | 31.60 | 0 | 49,920 | -2.8 |
17/01/2019 |
31.60
|
396,210 | 31.99 | 31.99 | 31.60 | 1,110 | 58,380 | -3.3 |
16/01/2019 |
31.99
|
475,490 | 32.32 | 32.32 | 31.60 | 26,030 | 41,940 | -0.9 |
15/01/2019 |
32.32
|
573,010 | 32.32 | 32.49 | 31.65 | 43,480 | 160 | 2.5 |
14/01/2019 |
32.32
|
717,640 | 32.99 | 32.99 | 31.65 | 1,060 | 60,630 | -3.4 |
11/01/2019 |
32.99
|
627,520 | 32.93 | 33.27 | 32.54 | 1,070 | 130 | 0.1 |
10/01/2019 |
32.93
|
470,210 | 32.71 | 33.27 | 32.27 | 10,120 | 30 | 0.6 |
09/01/2019 |
32.71
|
1,165,350 | 32.10 | 33.38 | 29.87 | 2,240 | 917,520 | -50.2 |
08/01/2019 |
32.10
|
621,630 | 34.49 | 34.49 | 32.10 | 38,540 | 475,600 | -25.7 |
07/01/2019 |
34.49
|
721,650 | 35.16 | 35.16 | 33.99 | 30,000 | 183,350 | -9.5 |
04/01/2019 |
35.16
|
626,290 | 35.05 | 35.33 | 33.93 | 5,130 | 0 | 0.3 |
03/01/2019 |
35.05
|
629,490 | 35.88 | 35.88 | 34.88 | 0 | 108,520 | -6.8 |
02/01/2019 |
35.88
|
478,860 | 35.71 | 35.88 | 34.94 | 0 | 104,990 | -6.6 |
28/12/2018 |
35.71
|
320,230 | 35.71 | 35.88 | 35.55 | 29,080 | 139,550 | -7.1 |
27/12/2018 |
35.71
|
320,700 | 35.71 | 35.94 | 35.55 | 0 | 140,410 | -9.0 |
26/12/2018 |
35.71
|
367,820 | 36.27 | 36.27 | 35.16 | 30 | 113,310 | -7.2 |
25/12/2018 |
36.27
|
438,170 | 35.66 | 36.44 | 35.38 | 0 | 80,650 | -5.2 |
24/12/2018 |
35.66
|
622,530 | 35.33 | 35.99 | 35.21 | 0 | 472,150 | -30.1 |
21/12/2018 |
35.33
|
704,870 | 36.16 | 36.27 | 35.33 | 129,880 | 560,970 | -27.4 |
20/12/2018 |
36.16
|
301,590 | 35.33 | 36.44 | 35.05 | 0 | 111,070 | -7.1 |
19/12/2018 |
35.33
|
290,690 | 36.05 | 36.05 | 35.33 | 0 | 202,910 | -12.9 |
18/12/2018 |
36.05
|
445,920 | 36.88 | 36.88 | 35.60 | 390 | 313,620 | -20.3 |
17/12/2018 |
36.88
|
266,420 | 37.27 | 37.27 | 36.49 | 42,110 | 84,100 | -2.8 |
14/12/2018 |
37.27
|
214,040 | 37.50 | 37.66 | 37.11 | 30,000 | 82,480 | -3.5 |
13/12/2018 |
37.50
|
263,460 | 37.83 | 38.44 | 37.50 | 25,150 | 77,030 | -3.5 |
12/12/2018 |
37.83
|
247,380 | 37.88 | 38.44 | 37.66 | 200 | 59,070 | -4.0 |
11/12/2018 |
37.88
|
230,450 | 38.00 | 38.00 | 37.27 | 15,210 | 260 | 1.0 |
10/12/2018 |
38.00
|
250,580 | 38.11 | 38.11 | 37.77 | 0 | 14,650 | -1.0 |
07/12/2018 |
38.11
|
294,760 | 37.83 | 38.39 | 37.94 | 0 | 44,000 | -3.0 |
06/12/2018 |
37.83
|
275,540 | 37.44 | 38.61 | 37.27 | 15,360 | 58,110 | -2.9 |
05/12/2018 |
37.44
|
323,630 | 37.77 | 37.77 | 37.27 | 35,770 | 117,990 | -5.5 |
04/12/2018 |
37.77
|
257,820 | 38.00 | 38.11 | 37.55 | 23,850 | 114,860 | -6.2 |
03/12/2018 |
38.00
|
264,730 | 37.88 | 38.44 | 37.88 | 18,850 | 78,780 | -4.1 |
30/11/2018 |
37.88
|
368,790 | 38.50 | 38.61 | 37.38 | 18,800 | 239,170 | -15.0 |
29/11/2018 |
38.50
|
222,580 | 38.44 | 38.66 | 38.22 | 0 | 54,860 | -3.8 |
28/11/2018 |
38.44
|
207,450 | 37.83 | 38.66 | 37.83 | 80 | 21,720 | -1.5 |
27/11/2018 |
37.83
|
459,790 | 38.33 | 38.83 | 37.72 | 360 | 381,660 | -26.0 |
26/11/2018 |
38.33
|
145,300 | 37.88 | 38.39 | 37.38 | 0 | 46,000 | -3.1 |
23/11/2018 |
37.88
|
112,880 | 37.66 | 38.11 | 37.38 | 0 | 41,560 | -2.8 |
22/11/2018 |
37.66
|
137,410 | 37.61 | 38.39 | 37.61 | 250 | 35,190 | -2.4 |
21/11/2018 |
37.61
|
153,580 | 38.50 | 38.50 | 37.61 | 27,300 | 94,520 | -4.6 |
20/11/2018 |
38.50
|
145,050 | 38.61 | 38.61 | 37.27 | 11,000 | 78,930 | -4.6 |
19/11/2018 |
38.61
|
122,050 | 38.77 | 38.89 | 38.39 | 20,000 | 61,700 | -2.9 |
16/11/2018 |
38.77
|
178,570 | 40.05 | 40.17 | 38.39 | 60 | 107,640 | -7.5 |
15/11/2018 |
40.05
|
444,090 | 39.44 | 40.61 | 39.39 | 76,000 | 84,470 | -0.6 |
14/11/2018 |
39.44
|
412,410 | 39.44 | 40.17 | 39.22 | 52,030 | 296,820 | -17.4 |
13/11/2018 |
39.44
|
164,260 | 39.33 | 39.61 | 38.66 | 8,660 | 10,000 | -0.1 |
12/11/2018 |
39.33
|
195,640 | 39.00 | 39.39 | 38.16 | 0 | 100,000 | -6.9 |
09/11/2018 |
39.00
|
154,360 | 38.39 | 39.16 | 38.11 | 60 | 20,000 | -1.4 |
08/11/2018 |
38.39
|
543,910 | 38.50 | 38.89 | 37.94 | 40 | 438,350 | -30.2 |
07/11/2018 |
38.50
|
177,680 | 38.83 | 38.83 | 38.27 | 0 | 25,030 | -1.7 |
06/11/2018 |
38.83
|
142,280 | 38.89 | 39.11 | 38.66 | 2,010 | 200 | 0.1 |
05/11/2018 |
38.89
|
127,620 | 39.55 | 39.55 | 38.66 | 3,000 | 7,480 | -0.3 |
02/11/2018 |
39.55
|
483,030 | 39.50 | 39.61 | 39.22 | 0 | 366,760 | -26.0 |
01/11/2018 |
39.50
|
162,470 | 39.55 | 40.00 | 39.00 | 5,000 | 68,330 | -4.5 |
31/10/2018 |
39.55
|
420,240 | 39.05 | 39.55 | 38.89 | 144,830 | 210,650 | -4.6 |
30/10/2018 |
39.05
|
278,100 | 39.61 | 39.61 | 38.22 | 1,170 | 224,190 | -15.6 |
29/10/2018 |
39.61
|
185,440 | 40.67 | 40.67 | 39.00 | 170 | 64,520 | -4.6 |
26/10/2018 |
40.67
|
997,510 | 41.44 | 41.56 | 40.05 | 560 | 609,800 | -44.4 |
25/10/2018 |
41.44
|
936,470 | 40.55 | 41.44 | 39.50 | 39,600 | 361,780 | -23.4 |
24/10/2018 |
40.55
|
987,660 | 39.44 | 40.89 | 39.00 | 1,230 | 466,730 | -33.4 |
23/10/2018 |
39.44
|
454,190 | 39.50 | 39.50 | 38.61 | 22,780 | 100,390 | -5.4 |
22/10/2018 |
39.50
|
304,330 | 38.94 | 39.55 | 38.94 | 0 | 104,010 | -7.3 |
19/10/2018 |
38.94
|
935,230 | 40.11 | 40.33 | 38.44 | 20,240 | 556,560 | -37.5 |
18/10/2018 |
40.11
|
179,250 | 40.83 | 40.83 | 39.78 | 15,140 | 750 | 1.0 |
17/10/2018 |
40.83
|
877,860 | 40.50 | 40.89 | 39.50 | 105,620 | 6,540 | 7.2 |
16/10/2018 |
40.50
|
1,088,120 | 38.83 | 40.61 | 38.66 | 76,850 | 12,620 | 4.6 |
15/10/2018 |
38.83
|
645,190 | 37.83 | 39.50 | 37.05 | 0 | 126,620 | -8.6 |
12/10/2018 |
37.83
|
847,500 | 35.49 | 37.94 | 35.33 | 31,240 | 151,420 | -7.9 |
11/10/2018 |
35.49
|
467,850 | 35.60 | 36.72 | 34.94 | 26,250 | 237,880 | -13.4 |
10/10/2018 |
35.60
|
1,124,690 | 36.10 | 36.22 | 35.27 | 22,050 | 966,070 | -60.3 |
09/10/2018 |
36.10
|
414,530 | 35.33 | 36.16 | 35.21 | 0 | 93,000 | -5.9 |
08/10/2018 |
35.33
|
1,031,380 | 35.49 | 35.60 | 35.05 | 10 | 799,470 | -50.6 |
05/10/2018 |
35.49
|
220,250 | 35.60 | 35.60 | 35.10 | 49,790 | 118,060 | -4.3 |
04/10/2018 |
35.60
|
187,640 | 35.60 | 35.60 | 35.16 | 17,310 | 58,250 | -2.6 |
03/10/2018 |
35.60
|
247,900 | 35.77 | 35.83 | 35.16 | 10 | 62,940 | -4.0 |
02/10/2018 |
35.77
|
228,580 | 36.05 | 36.05 | 35.55 | 21,350 | 57,100 | -2.3 |
01/10/2018 |
36.05
|
541,970 | 36.99 | 37.05 | 35.88 | 730 | 129,110 | -8.4 |
28/09/2018 |
36.99
|
924,590 | 36.99 | 37.16 | 36.44 | 21,840 | 69,640 | -3.2 |
27/09/2018 |
36.99
|
670,940 | 36.05 | 37.27 | 35.88 | 274,240 | 37,570 | 15.4 |
26/09/2018 |
36.05
|
698,710 | 36.22 | 36.27 | 35.05 | 110,560 | 210 | 7.1 |
25/09/2018 |
36.22
|
377,310 | 35.66 | 37.27 | 35.66 | 22,640 | 6,350 | 1.1 |
24/09/2018 |
35.66
|
403,450 | 33.38 | 35.66 | 35.05 | 129,730 | 17,190 | 7.2 |
21/09/2018 |
33.38
|
5,031,320 | 35.88 | 36.16 | 33.38 | 1,799,960 | 4,801,670 | -179.8 |
20/09/2018 |
35.88
|
248,400 | 36.72 | 36.77 | 35.60 | 33,630 | 25,600 | 0.5 |
19/09/2018 |
36.72
|
154,640 | 37.44 | 37.50 | 36.72 | 150,180 | 139,860 | 0.7 |