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) |
18/09/2018 |
37.44
|
308,790 | 37.38 | 37.44 | 36.94 | 21,210 | 180 | 1.4 |
17/09/2018 |
37.38
|
409,970 | 37.72 | 37.83 | 36.99 | 36,310 | 26,510 | 0.7 |
14/09/2018 |
37.72
|
246,590 | 37.77 | 38.55 | 37.27 | 60 | 95,860 | -6.5 |
13/09/2018 |
37.77
|
274,550 | 37.66 | 38.39 | 37.55 | 0 | 27,640 | -1.9 |
12/09/2018 |
37.66
|
251,290 | 36.99 | 37.83 | 36.99 | 44,530 | 124,120 | -5.4 |
11/09/2018 |
36.99
|
441,850 | 36.72 | 36.99 | 35.66 | 58,550 | 170,550 | -7.3 |
10/09/2018 |
36.72
|
462,290 | 36.22 | 36.72 | 35.38 | 3,640 | 238,600 | -15.2 |
07/09/2018 |
36.22
|
453,810 | 36.16 | 36.22 | 35.16 | 1,030 | 303,200 | -19.4 |
06/09/2018 |
36.16
|
391,310 | 35.38 | 36.16 | 35.33 | 30 | 163,300 | -10.5 |
05/09/2018 |
35.38
|
705,390 | 36.05 | 36.05 | 35.21 | 9,780 | 562,130 | -35.1 |
04/09/2018 |
36.05
|
427,640 | 36.16 | 36.16 | 35.44 | 0 | 266,370 | -17.1 |
31/08/2018 |
36.16
|
332,000 | 36.16 | 36.22 | 35.88 | 0 | 57,710 | -3.8 |
30/08/2018 |
36.16
|
346,410 | 36.10 | 36.16 | 35.66 | 29,220 | 152,110 | -7.9 |
29/08/2018 |
36.10
|
235,120 | 36.16 | 36.16 | 35.33 | 960 | 28,220 | -1.8 |
28/08/2018 |
36.16
|
386,220 | 36.22 | 36.44 | 35.10 | 3,190 | 280,190 | -17.7 |
27/08/2018 |
36.22
|
235,500 | 36.16 | 36.22 | 35.66 | 219,620 | 238,900 | -1.3 |
24/08/2018 |
36.16
|
296,650 | 35.60 | 36.16 | 35.49 | 0 | 105,260 | -6.8 |
23/08/2018 |
35.60
|
687,130 | 36.10 | 36.10 | 35.05 | 56,620 | 552,340 | -31.6 |
22/08/2018 |
36.10
|
395,040 | 36.33 | 36.44 | 34.49 | 1,290 | 264,550 | -16.7 |
21/08/2018 |
36.33
|
266,610 | 36.33 | 36.44 | 36.22 | 30 | 88,240 | -5.8 |
20/08/2018 |
36.33
|
668,430 | 36.44 | 36.44 | 35.60 | 0 | 480,510 | -31.1 |
17/08/2018 |
36.44
|
420,270 | 36.27 | 36.44 | 36.10 | 5,010 | 199,200 | -12.7 |
16/08/2018 |
36.27
|
807,290 | 36.27 | 36.27 | 35.88 | 3,000 | 514,470 | -33.2 |
15/08/2018 |
36.27
|
703,640 | 36.38 | 36.49 | 35.33 | 6,020 | 234,720 | -14.9 |
14/08/2018 |
36.38
|
525,870 | 35.88 | 36.38 | 35.77 | 1,590 | 102,670 | -6.5 |
13/08/2018 |
35.88
|
704,350 | 36.16 | 36.33 | 34.77 | 40 | 314,710 | -20.2 |
10/08/2018 |
36.16
|
833,000 | 35.05 | 36.16 | 35.05 | 320,180 | 404,580 | -5.4 |
09/08/2018 |
35.05
|
655,490 | 34.99 | 35.21 | 33.93 | 1,000 | 398,400 | -24.9 |
08/08/2018 |
34.99
|
599,650 | 34.66 | 35.21 | 34.66 | 150 | 275,550 | -17.3 |
07/08/2018 |
34.66
|
602,710 | 34.38 | 34.88 | 33.99 | 201,780 | 349,470 | -9.2 |
06/08/2018 |
34.38
|
532,410 | 34.49 | 34.66 | 33.93 | 700 | 220,400 | -13.6 |
03/08/2018 |
34.49
|
564,420 | 34.21 | 34.49 | 33.99 | 300,800 | 549,800 | -15.3 |
02/08/2018 |
34.21
|
701,730 | 34.49 | 35.33 | 33.88 | 62,780 | 293,250 | -14.1 |
01/08/2018 |
34.49
|
957,020 | 34.49 | 34.49 | 33.38 | 21,610 | 535,060 | -31.6 |
31/07/2018 |
34.49
|
932,330 | 33.71 | 35.33 | 33.21 | 17,280 | 432,740 | -25.4 |
30/07/2018 |
33.71
|
360,170 | 33.93 | 34.05 | 33.10 | 18,000 | 38,440 | -1.2 |
27/07/2018 |
33.93
|
576,480 | 33.43 | 33.93 | 33.04 | 166,090 | 127,270 | 2.3 |
26/07/2018 |
33.43
|
590,450 | 32.10 | 33.43 | 31.77 | 196,240 | 32,100 | 9.6 |
25/07/2018 |
32.10
|
470,880 | 31.71 | 32.21 | 31.60 | 43,970 | 22,920 | 1.2 |
24/07/2018 |
31.71
|
486,600 | 31.99 | 32.04 | 30.60 | 21,850 | 37,070 | -0.9 |
23/07/2018 |
31.99
|
645,460 | 30.82 | 31.99 | 30.49 | 39,110 | 31,420 | 0.5 |
20/07/2018 |
30.82
|
561,090 | 31.04 | 31.15 | 30.82 | 28,050 | 17,200 | 0.6 |
19/07/2018 |
31.04
|
482,990 | 30.49 | 31.10 | 29.76 | 21,840 | 38,320 | -0.9 |
18/07/2018 |
30.49
|
1,794,360 | 28.98 | 30.60 | 28.98 | 48,640 | 600,420 | -29.6 |
17/07/2018 |
28.98
|
995,730 | 28.82 | 29.37 | 28.65 | 92,730 | 98,810 | -0.3 |
16/07/2018 |
28.82
|
832,810 | 28.59 | 28.93 | 28.48 | 8,000 | 94,000 | -4.4 |
13/07/2018 |
28.59
|
645,840 | 28.26 | 28.71 | 28.04 | 430 | 22,560 | -1.1 |
12/07/2018 |
28.26
|
920,440 | 28.15 | 28.93 | 27.93 | 30 | 46,000 | -2.3 |
11/07/2018 |
28.15
|
1,295,810 | 28.09 | 28.93 | 27.68 | 74,850 | 66,360 | 0.4 |
10/07/2018 |
28.09
|
1,027,380 | 28.43 | 28.43 | 27.93 | 62,400 | 315,530 | -12.8 |
09/07/2018 |
28.43
|
1,226,910 | 28.93 | 28.93 | 27.87 | 8,620 | 299,000 | -14.8 |
06/07/2018 |
28.93
|
1,490,510 | 27.82 | 28.93 | 27.68 | 0 | 461,640 | -23.3 |
05/07/2018 |
27.82
|
982,520 | 27.87 | 27.93 | 27.65 | 39,020 | 301,440 | -13.1 |
04/07/2018 |
27.87
|
966,360 | 27.82 | 27.98 | 27.73 | 40,690 | 339,140 | -14.9 |
03/07/2018 |
27.82
|
1,380,590 | 28.43 | 28.43 | 27.82 | 40 | 280,660 | -14.1 |
02/07/2018 |
28.43
|
1,288,050 | 28.37 | 28.93 | 27.82 | 1,220 | 72,030 | -3.6 |
29/06/2018 |
28.37
|
1,835,890 | 28.20 | 28.37 | 28.09 | 19,120 | 111,900 | -4.7 |
28/06/2018 |
28.20
|
1,620,920 | 28.15 | 28.43 | 27.98 | 10 | 56,370 | -2.8 |
27/06/2018 |
28.15
|
1,468,270 | 28.09 | 28.15 | 27.98 | 127,820 | 82,840 | 2.3 |
26/06/2018 |
28.09
|
1,890,220 | 28.20 | 28.20 | 27.87 | 66,070 | 70,500 | -0.2 |
25/06/2018 |
28.20
|
1,946,880 | 28.09 | 28.37 | 27.82 | 1,070 | 135,020 | -6.8 |
22/06/2018 |
28.09
|
1,817,010 | 27.93 | 28.09 | 27.70 | 2,300 | 63,240 | -3.0 |
21/06/2018 |
27.93
|
1,932,810 | 28.04 | 28.04 | 27.65 | 115,060 | 242,790 | -6.4 |
20/06/2018 |
28.04
|
2,565,780 | 27.98 | 28.32 | 27.59 | 101,290 | 293,610 | -9.6 |
19/06/2018 |
27.98
|
2,971,030 | 28.76 | 28.76 | 27.76 | 35,490 | 188,000 | -7.7 |
18/06/2018 |
28.76
|
2,749,410 | 29.48 | 29.48 | 28.48 | 27,170 | 164,750 | -7.1 |
15/06/2018 |
29.48
|
4,741,370 | 29.26 | 29.48 | 28.87 | 2,816,590 | 2,093,540 | 38.5 |
14/06/2018 |
29.26
|
2,401,870 | 29.65 | 29.65 | 28.37 | 103,280 | 695,680 | -30.9 |
13/06/2018 |
29.65
|
2,353,360 | 29.82 | 29.82 | 28.93 | 126,860 | 342,640 | -11.3 |
12/06/2018 |
29.82
|
4,317,610 | 29.76 | 29.82 | 28.65 | 1,333,970 | 619,550 | 37.2 |
11/06/2018 |
29.76
|
3,608,160 | 30.04 | 30.21 | 29.32 | 129,570 | 570,190 | -23.5 |
08/06/2018 |
30.04
|
3,451,260 | 30.32 | 30.37 | 29.65 | 312,140 | 456,880 | -7.8 |
07/06/2018 |
30.32
|
3,267,720 | 29.04 | 30.60 | 29.04 | 47,900 | 468,140 | -22.5 |
06/06/2018 |
29.04
|
3,225,830 | 28.98 | 29.21 | 28.82 | 16,690 | 143,860 | -6.6 |
05/06/2018 |
28.98
|
3,305,270 | 28.98 | 29.48 | 28.76 | 50,330 | 229,280 | -9.3 |
04/06/2018 |
28.98
|
3,477,780 | 28.71 | 29.15 | 28.71 | 51,190 | 288,870 | -12.5 |
01/06/2018 |
28.71
|
4,024,180 | 28.37 | 29.48 | 28.43 | 216,660 | 189,350 | 0.7 |
31/05/2018 |
28.37
|
4,428,440 | 28.26 | 29.65 | 28.20 | 397,370 | 674,500 | -14.4 |
30/05/2018 |
28.26
|
3,471,030 | 29.54 | 29.54 | 28.26 | 37,950 | 487,790 | -23.6 |
29/05/2018 |
29.54
|
4,737,660 | 28.37 | 30.32 | 28.09 | 919,680 | 841,820 | 3.8 |
28/05/2018 |
28.37
|
3,303,830 | 28.93 | 29.37 | 28.37 | 902,260 | 929,620 | -2.1 |
25/05/2018 |
28.93
|
3,353,080 | 28.15 | 29.21 | 27.70 | 691,670 | 596,760 | 4.9 |
24/05/2018 |
28.15
|
3,519,930 | 27.93 | 28.93 | 27.70 | 973,400 | 1,072,340 | -5.0 |
23/05/2018 |
27.93
|
3,276,010 | 28.04 | 28.04 | 27.43 | 53,730 | 941,870 | -44.6 |
22/05/2018 |
28.04
|
3,019,740 | 28.93 | 28.93 | 27.65 | 170,280 | 1,109,050 | -47.5 |
21/05/2018 |
28.93
|
2,744,660 | 29.48 | 29.54 | 28.37 | 202,560 | 372,000 | -9.3 |
18/05/2018 |
29.48
|
3,291,710 | 29.26 | 29.48 | 28.82 | 107,530 | 190,000 | -4.3 |
17/05/2018 |
29.26
|
2,921,520 | 29.26 | 29.48 | 28.15 | 623,380 | 599,030 | 0.9 |
16/05/2018 |
29.26
|
2,890,630 | 29.76 | 29.76 | 28.09 | 521,180 | 745,230 | -12.5 |
15/05/2018 |
29.76
|
2,576,800 | 30.04 | 30.15 | 29.37 | 229,550 | 573,480 | -19.1 |
14/05/2018 |
30.04
|
2,893,140 | 30.88 | 31.10 | 29.65 | 207,740 | 268,940 | -3.6 |
11/05/2018 |
30.88
|
1,983,740 | 31.15 | 31.15 | 29.76 | 179,960 | 231,350 | -2.8 |
10/05/2018 |
31.15
|
2,502,410 | 31.49 | 31.54 | 30.43 | 398,240 | 5,830 | 21.3 |
09/05/2018 |
31.49
|
1,909,470 | 31.54 | 31.77 | 30.04 | 167,160 | 262,060 | -6.1 |
08/05/2018 |
31.54
|
2,048,150 | 29.98 | 31.60 | 29.76 | 427,920 | 410,722 | 0.6 |
07/05/2018 |
29.98
|
1,762,590 | 28.93 | 30.10 | 28.82 | 342,880 | 161,350 | 9.5 |
04/05/2018 |
28.93
|
2,354,810 | 30.15 | 30.60 | 28.09 | 934,950 | 937,310 | -0.4 |
03/05/2018 |
30.15
|
1,609,640 | 32.38 | 32.38 | 30.15 | 586,310 | 1,017,710 | -25.7 |
02/05/2018 |
32.38
|
2,458,280 | 34.21 | 34.21 | 32.04 | 2,148,050 | 1,976,870 | 9.9 |
27/04/2018 |
34.21
|
889,660 | 36.77 | 36.77 | 34.21 | 217,720 | 638,810 | -26.0 |