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) |
2.20 | 1% | 61,000 | -4,650 | -1.2 |
218
282.10
221.20
|
2 tháng
(2024-07-22) |
2.10 | 0.96% | 69,200 | -5,650 | -1.4 |
215
282.10
221.20
|
3 tháng
(2024-06-24) |
1.20 | 0.55% | 78,200 | -5,540 | -1.4 |
215
282.10
221.20
|
6 tháng
(2024-03-25) |
17.90 | 8.80% | 121,300 | -9,934 | -2.4 |
203.30
282.10
221.20
|
12 tháng
(2023-09-26) |
28.10 | 14.55% | 157,400 | -11,134 | -2.6 |
180.60
282.10
221.20
|
24 tháng
(2022-10-03) |
-16.90 | -7.10% | 237,000 | -29,068 | -5.6 |
180.60
282.10
221.20
|
36 tháng
(2021-10-06) |
-7.40 | -3.24% | 282,300 | -25,971 | -4.3 |
180.60
282.10
221.20
|
60 tháng
(2019-10-17) |
70.80 | 47.08% | 510,300 | -7,211 | 0.5 |
146.29
282.10
221.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/01/2019 |
107.49
|
160 | 108.22 | 108.22 | 107.49 | 0 | 0 | 0 |
28/01/2019 |
108.22
|
20 | 104.59 | 108.22 | 102.56 | 0 | 0 | 0 |
25/01/2019 |
104.59
|
660 | 105.32 | 105.32 | 104.59 | 660 | 0 | 0.1 |
24/01/2019 |
105.32
|
1,070 | 105.32 | 105.32 | 105.32 | 1,070 | 0 | 0.2 |
23/01/2019 |
105.32
|
780 | 105.32 | 108.95 | 105.32 | 0 | 0 | 0 |
22/01/2019 |
105.32
|
380 | 103.14 | 105.32 | 103.14 | 80 | 0 | 0.0 |
21/01/2019 |
103.14
|
830 | 102.27 | 103.86 | 103.14 | 800 | 0 | 0.1 |
18/01/2019 |
102.27
|
0 | 102.27 | 102.27 | 102.27 | 0 | 0 | 0 |
17/01/2019 |
102.27
|
0 | 102.27 | 102.27 | 102.27 | 0 | 0 | 0 |
16/01/2019 |
102.27
|
300 | 104.59 | 104.59 | 102.27 | 20 | 0 | 0.0 |
15/01/2019 |
104.59
|
100 | 102.41 | 104.59 | 104.59 | 0 | 0 | 0 |
14/01/2019 |
102.41
|
110 | 102.34 | 105.17 | 102.41 | 0 | 0 | 0 |
11/01/2019 |
102.34
|
1,330 | 102.34 | 102.41 | 102.34 | 20 | 1,170 | -0.2 |
10/01/2019 |
102.34
|
1,320 | 102.41 | 102.41 | 102.34 | 30 | 870 | -0.1 |
09/01/2019 |
102.41
|
1,410 | 104.59 | 104.59 | 102.34 | 0 | 100 | -0.0 |
08/01/2019 |
104.59
|
510 | 102.48 | 106.77 | 104.59 | 200 | 0 | 0.0 |
07/01/2019 |
102.48
|
620 | 102.41 | 105.24 | 102.41 | 0 | 0 | 0 |
04/01/2019 |
102.41
|
110 | 101.68 | 102.41 | 102.41 | 0 | 0 | 0 |
03/01/2019 |
101.68
|
90 | 103.14 | 103.14 | 101.68 | 0 | 0 | 0 |
02/01/2019 |
103.14
|
250 | 106.04 | 106.04 | 102.85 | 0 | 20 | -0.0 |
28/12/2018 |
106.04
|
0 | 106.04 | 106.04 | 106.04 | 0 | 0 | 0 |
27/12/2018 |
106.04
|
10 | 104.23 | 106.04 | 106.04 | 0 | 0 | 0 |
26/12/2018 |
104.23
|
0 | 104.23 | 104.23 | 104.23 | 0 | 0 | 0 |
25/12/2018 |
104.23
|
90 | 103.86 | 104.23 | 102.77 | 20 | 80 | -0.0 |
24/12/2018 |
103.86
|
310 | 106.19 | 106.19 | 103.14 | 0 | 0 | 0 |
21/12/2018 |
106.19
|
40 | 107.49 | 107.49 | 105.75 | 10 | 0 | 0.0 |
20/12/2018 |
107.49
|
300 | 107.71 | 107.71 | 107.49 | 200 | 300 | -0.0 |
19/12/2018 |
107.71
|
10 | 106.48 | 107.71 | 107.71 | 0 | 0 | 0 |
18/12/2018 |
106.48
|
70 | 107.64 | 107.64 | 106.48 | 20 | 0 | 0.0 |
17/12/2018 |
107.64
|
20 | 108.95 | 108.95 | 106.04 | 0 | 10 | -0.0 |
14/12/2018 |
108.95
|
1,310 | 107.49 | 108.95 | 107.49 | 710 | 1,150 | -0.1 |
13/12/2018 |
107.49
|
710 | 106.33 | 108.22 | 106.04 | 20 | 40 | -0.0 |
12/12/2018 |
106.33
|
500 | 106.77 | 106.77 | 106.33 | 20 | 0 | 0.0 |
11/12/2018 |
106.77
|
330 | 108.95 | 108.95 | 106.77 | 0 | 260 | -0.0 |
10/12/2018 |
108.95
|
0 | 108.95 | 108.95 | 108.95 | 0 | 0 | 0 |
07/12/2018 |
108.95
|
800 | 109.02 | 109.02 | 108.95 | 0 | 600 | -0.1 |
06/12/2018 |
109.02
|
320 | 110.04 | 110.98 | 105.46 | 0 | 0 | 0 |
05/12/2018 |
110.04
|
720 | 108.95 | 111.05 | 110.04 | 520 | 100 | 0.1 |
04/12/2018 |
108.95
|
40 | 108.22 | 108.95 | 108.22 | 0 | 0 | 0 |
03/12/2018 |
108.22
|
730 | 108.95 | 111.13 | 108.22 | 200 | 150 | 0.0 |
30/11/2018 |
108.95
|
80 | 108.95 | 108.95 | 108.95 | 0 | 0 | 0 |
29/11/2018 |
108.95
|
1,230 | 112.58 | 116.14 | 108.95 | 970 | 0 | 0.2 |
28/11/2018 |
112.58
|
0 | 112.58 | 112.58 | 112.58 | 0 | 0 | 0 |
27/11/2018 |
112.58
|
910 | 112.22 | 112.58 | 108.22 | 220 | 680 | -0.1 |
26/11/2018 |
112.22
|
280 | 113.31 | 113.31 | 111.63 | 60 | 0 | 0.0 |
23/11/2018 |
113.31
|
20 | 110.40 | 113.31 | 112.58 | 0 | 0 | 0 |
22/11/2018 |
110.40
|
30 | 111.13 | 111.13 | 110.40 | 0 | 0 | 0 |
21/11/2018 |
111.13
|
0 | 111.13 | 111.13 | 111.13 | 0 | 0 | 0 |
20/11/2018 |
111.13
|
210 | 108.95 | 111.13 | 109.67 | 210 | 0 | 0.0 |
19/11/2018 |
108.95
|
580 | 111.49 | 111.49 | 108.95 | 0 | 0 | 0 |
16/11/2018 |
111.49
|
300 | 111.49 | 111.85 | 109.67 | 0 | 0 | 0 |
15/11/2018 |
111.49
|
10 | 110.04 | 111.49 | 111.49 | 0 | 0 | 0 |
14/11/2018 |
110.04
|
260 | 109.31 | 110.04 | 109.31 | 100 | 0 | 0.0 |
13/11/2018 |
109.31
|
1,010 | 114.03 | 114.03 | 109.31 | 420 | 0 | 0.1 |
12/11/2018 |
114.03
|
250 | 114.76 | 114.76 | 111.13 | 0 | 0 | 0 |
09/11/2018 |
114.76
|
280 | 114.39 | 114.76 | 114.76 | 100 | 0 | 0.0 |
08/11/2018 |
114.39
|
450 | 114.76 | 114.76 | 114.03 | 0 | 0 | 0 |
07/11/2018 |
114.76
|
200 | 114.76 | 114.76 | 114.76 | 20 | 0 | 0.0 |
06/11/2018 |
114.76
|
0 | 114.76 | 114.76 | 114.76 | 0 | 0 | 0 |
05/11/2018 |
114.76
|
10 | 115.48 | 115.48 | 114.76 | 0 | 0 | 0 |
02/11/2018 |
115.48
|
260 | 115.48 | 116.21 | 115.48 | 0 | 0 | 0 |
01/11/2018 |
115.48
|
700 | 118.39 | 118.39 | 112.58 | 60 | 0 | 0.0 |
31/10/2018 |
118.39
|
340 | 117.30 | 118.39 | 112.58 | 0 | 0 | 0 |
30/10/2018 |
117.30
|
400 | 110.76 | 117.30 | 117.30 | 0 | 0 | 0 |
29/10/2018 |
110.76
|
50 | 118.39 | 118.39 | 110.76 | 0 | 0 | 0 |
26/10/2018 |
118.39
|
20 | 117.30 | 118.39 | 114.39 | 0 | 0 | 0 |
25/10/2018 |
117.30
|
20 | 116.21 | 117.30 | 108.95 | 0 | 0 | 0 |
24/10/2018 |
116.21
|
50 | 119.04 | 119.04 | 116.21 | 0 | 0 | 0 |
23/10/2018 |
119.04
|
0 | 119.04 | 119.04 | 119.04 | 0 | 0 | 0 |
22/10/2018 |
119.04
|
120 | 113.74 | 119.04 | 112.58 | 0 | 80 | -0.0 |
19/10/2018 |
113.74
|
90 | 119.12 | 119.12 | 113.74 | 0 | 0 | 0 |
18/10/2018 |
119.12
|
120 | 116.21 | 119.12 | 116.21 | 110 | 100 | 0.0 |
17/10/2018 |
116.21
|
200 | 117.66 | 117.66 | 116.21 | 80 | 200 | -0.0 |
16/10/2018 |
117.66
|
0 | 117.66 | 117.66 | 117.66 | 0 | 0 | 0 |
15/10/2018 |
117.66
|
0 | 117.66 | 117.66 | 117.66 | 0 | 0 | 0 |
12/10/2018 |
117.66
|
50 | 116.21 | 117.66 | 117.66 | 0 | 0 | 0 |
11/10/2018 |
116.21
|
1,350 | 116.36 | 116.36 | 115.48 | 500 | 0 | 0.1 |
10/10/2018 |
116.36
|
2,670 | 122.38 | 122.38 | 116.36 | 1,560 | 190 | 0.2 |
09/10/2018 |
122.38
|
10 | 117.74 | 122.38 | 122.38 | 0 | 0 | 0 |
08/10/2018 |
117.74
|
40 | 116.57 | 118.03 | 117.74 | 0 | 10 | -0.0 |
05/10/2018 |
116.57
|
590 | 119.12 | 119.12 | 116.57 | 0 | 0 | 0 |
04/10/2018 |
119.12
|
360 | 119.84 | 119.84 | 119.12 | 230 | 0 | 0.0 |
03/10/2018 |
119.84
|
0 | 119.84 | 119.84 | 119.84 | 0 | 0 | 0 |
02/10/2018 |
119.84
|
480 | 119.84 | 119.84 | 119.12 | 250 | 60 | 0.0 |
01/10/2018 |
119.84
|
1,630 | 120.93 | 120.93 | 119.84 | 0 | 300 | -0.0 |
28/09/2018 |
120.93
|
80 | 121.29 | 121.29 | 120.93 | 0 | 60 | -0.0 |
27/09/2018 |
121.29
|
0 | 121.29 | 121.29 | 121.29 | 0 | 0 | 0 |
26/09/2018 |
121.29
|
140 | 122.02 | 122.02 | 121.29 | 0 | 0 | 0 |
25/09/2018 |
122.02
|
120 | 121.29 | 122.02 | 121.29 | 0 | 0 | 0 |
24/09/2018 |
121.29
|
720 | 121.29 | 121.29 | 121.29 | 520 | 0 | 0.1 |
21/09/2018 |
121.29
|
30 | 122.02 | 122.02 | 121.29 | 0 | 0 | 0 |
20/09/2018 |
122.02
|
10 | 122.02 | 122.02 | 122.02 | 0 | 0 | 0 |
19/09/2018 |
122.02
|
250 | 118.53 | 122.02 | 117.74 | 0 | 0 | 0 |
18/09/2018 |
118.53
|
80 | 118.39 | 118.75 | 118.53 | 0 | 0 | 0 |
17/09/2018 |
118.39
|
5,490 | 118.53 | 120.57 | 118.39 | 0 | 0 | 0 |
14/09/2018 |
118.53
|
10 | 118.53 | 118.53 | 118.53 | 0 | 0 | 0 |
13/09/2018 |
118.53
|
100 | 118.10 | 119.12 | 118.53 | 0 | 0 | 0 |
12/09/2018 |
118.10
|
190 | 117.30 | 119.12 | 118.10 | 0 | 190 | -0.0 |
11/09/2018 |
117.30
|
2,010 | 119.48 | 122.02 | 117.30 | 1,000 | 0 | 0.2 |
10/09/2018 |
119.48
|
50 | 119.12 | 119.48 | 119.48 | 0 | 0 | 0 |