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) |
08/05/2018 |
90.58
|
143,600 | 91.45 | 93.18 | 90.45 | 3,490 | 62,870 | -8.1 |
07/05/2018 |
91.45
|
112,260 | 89.78 | 91.45 | 88.04 | 1,760 | 20,000 | -2.5 |
04/05/2018 |
89.78
|
84,630 | 86.71 | 89.91 | 87.11 | 1,320 | 16,060 | -1.9 |
03/05/2018 |
86.71
|
236,970 | 88.18 | 88.18 | 85.64 | 57,060 | 79,340 | -2.9 |
02/05/2018 |
88.18
|
73,920 | 90.11 | 91.45 | 88.18 | 710 | 16,080 | -2.1 |
27/04/2018 |
90.11
|
142,810 | 88.84 | 92.12 | 88.38 | 1,110 | 36,760 | -4.8 |
26/04/2018 |
88.84
|
263,780 | 91.78 | 92.78 | 88.71 | 12,160 | 92,580 | -10.8 |
24/04/2018 |
91.78
|
190,990 | 93.45 | 93.45 | 91.58 | 1,800 | 71,430 | -9.6 |
23/04/2018 |
93.45
|
245,310 | 98.66 | 99.06 | 93.12 | 63,990 | 53,360 | 1.4 |
20/04/2018 |
98.66
|
162,160 | 92.25 | 98.66 | 92.25 | 5,560 | 40,040 | -4.9 |
19/04/2018 |
92.25
|
552,200 | 97.46 | 97.72 | 91.45 | 18,950 | 299,110 | -38.9 |
18/04/2018 |
97.46
|
308,180 | 100.93 | 101.46 | 97.46 | 17,110 | 96,100 | -11.8 |
17/04/2018 |
100.93
|
179,740 | 100.13 | 102.13 | 100.26 | 18,060 | 85,490 | -10.2 |
16/04/2018 |
100.13
|
221,990 | 102.13 | 102.13 | 98.92 | 6,390 | 40,160 | -5.0 |
13/04/2018 |
102.13
|
190,610 | 105.47 | 106.80 | 102.13 | 35,090 | 46,030 | -1.7 |
12/04/2018 |
105.47
|
189,430 | 106.93 | 107.47 | 105.33 | 66,630 | 52,970 | 2.2 |
11/04/2018 |
106.93
|
580,470 | 104.20 | 108.47 | 104.46 | 282,910 | 335,100 | -8.5 |
10/04/2018 |
104.20
|
284,650 | 101.53 | 104.20 | 101.53 | 81,200 | 96,420 | -2.3 |
09/04/2018 |
101.53
|
219,330 | 103.46 | 104.46 | 101.46 | 104,690 | 30,810 | 11.4 |
06/04/2018 |
103.46
|
193,680 | 101.46 | 104.26 | 101.46 | 56,860 | 48,000 | 1.4 |
05/04/2018 |
101.46
|
269,580 | 98.12 | 102.66 | 99.12 | 147,640 | 41,470 | 16.0 |
04/04/2018 |
98.12
|
446,830 | 102.13 | 102.13 | 98.12 | 9,390 | 197,510 | -28.0 |
03/04/2018 |
102.13
|
193,880 | 104.80 | 104.80 | 101.46 | 50,610 | 62,070 | -1.8 |
02/04/2018 |
104.80
|
261,970 | 105.40 | 107.67 | 102.80 | 107,250 | 64,900 | 6.7 |
30/03/2018 |
105.40
|
214,050 | 99.52 | 105.40 | 99.46 | 28,100 | 10,270 | 2.8 |
29/03/2018 |
99.52
|
413,740 | 101.53 | 101.53 | 99.12 | 42,210 | 222,690 | -27.0 |
28/03/2018 |
101.53
|
405,280 | 105.47 | 105.47 | 101.46 | 38,230 | 240,170 | -31.0 |
27/03/2018 |
105.47
|
449,840 | 107.87 | 109.47 | 105.47 | 9,450 | 143,310 | -21.4 |
26/03/2018 |
107.87
|
279,880 | 110.47 | 110.47 | 107.80 | 60,680 | 91,540 | -5.0 |
23/03/2018 |
110.47
|
253,450 | 113.14 | 113.14 | 108.27 | 61,250 | 1,480 | 9.9 |
22/03/2018 |
113.14
|
230,840 | 114.68 | 114.74 | 112.81 | 138,056 | 93,556 | 7.6 |
21/03/2018 |
114.68
|
369,730 | 110.81 | 116.15 | 111.47 | 77,570 | 24,960 | 9.0 |
20/03/2018 |
110.81
|
417,690 | 107.87 | 112.14 | 107.87 | 71,730 | 178,250 | -17.6 |
19/03/2018 |
107.87
|
319,070 | 107.80 | 109.80 | 107.47 | 31,930 | 134,710 | -16.7 |
16/03/2018 |
107.80
|
405,550 | 110.14 | 110.14 | 107.13 | 15,190 | 220,460 | -33.1 |
15/03/2018 |
110.14
|
769,010 | 111.54 | 111.54 | 107.47 | 153,060 | 526,650 | -60.9 |
14/03/2018 |
111.54
|
515,790 | 114.74 | 116.08 | 111.54 | 48,740 | 219,560 | -28.9 |
13/03/2018 |
114.74
|
391,200 | 117.35 | 117.81 | 114.48 | 6,740 | 244,160 | -41.0 |
12/03/2018 |
117.35
|
222,020 | 119.55 | 120.15 | 117.35 | 70,990 | 110,400 | -7.0 |
09/03/2018 |
119.55
|
499,200 | 121.49 | 123.15 | 119.48 | 202,190 | 115,600 | 15.8 |
08/03/2018 |
121.49
|
415,160 | 118.82 | 121.49 | 116.15 | 203,620 | 172,520 | 5.8 |
07/03/2018 |
118.82
|
195,350 | 120.82 | 120.82 | 117.81 | 246,300 | 206,230 | 7.2 |
06/03/2018 |
120.82
|
151,880 | 119.15 | 121.49 | 119.15 | 13,810 | 117,893 | -18.7 |
05/03/2018 |
119.15
|
181,170 | 116.01 | 122.15 | 116.48 | 8,200 | 51,840 | -7.8 |
02/03/2018 |
116.01
|
174,650 | 117.35 | 117.48 | 114.88 | 1,150 | 65,440 | -11.2 |
01/03/2018 |
117.35
|
242,330 | 120.82 | 120.82 | 117.35 | 850 | 97,800 | -17.1 |
28/02/2018 |
120.82
|
117,430 | 122.82 | 122.82 | 120.15 | 15,960 | 48,760 | -5.9 |
27/02/2018 |
122.82
|
136,080 | 120.15 | 122.82 | 120.15 | 61,960 | 25,210 | 6.7 |
26/02/2018 |
120.15
|
115,120 | 120.82 | 123.82 | 120.15 | 6,850 | 34,990 | -5.1 |
23/02/2018 |
120.82
|
198,380 | 120.08 | 121.82 | 118.15 | 38,050 | 101,850 | -11.4 |
22/02/2018 |
120.08
|
246,000 | 123.49 | 123.49 | 118.82 | 26,070 | 164,480 | -25.0 |
21/02/2018 |
123.49
|
151,210 | 126.36 | 127.49 | 122.82 | 34,960 | 107,060 | -13.4 |
13/02/2018 |
126.36
|
76,230 | 125.22 | 127.49 | 125.49 | 6,750 | 19,860 | -2.5 |
12/02/2018 |
125.22
|
115,060 | 120.82 | 127.36 | 122.82 | 20,200 | 39,550 | -3.6 |
09/02/2018 |
120.82
|
141,470 | 118.15 | 121.49 | 114.14 | 34,930 | 46,700 | -2.1 |
08/02/2018 |
118.15
|
138,700 | 120.42 | 120.42 | 116.15 | 25,430 | 30 | 4.5 |
07/02/2018 |
120.42
|
166,860 | 116.81 | 123.49 | 118.82 | 6,920 | 5,180 | 0.3 |
06/02/2018 |
116.81
|
572,360 | 125.56 | 125.56 | 116.81 | 95,080 | 151,690 | -9.9 |
05/02/2018 |
125.56
|
174,120 | 124.16 | 129.16 | 122.42 | 84,330 | 9,710 | 14.2 |
02/02/2018 |
124.16
|
230,470 | 129.50 | 129.56 | 124.16 | 206,630 | 274,240 | -12.8 |
01/02/2018 |
129.50
|
397,100 | 134.17 | 134.17 | 126.09 | 39,100 | 147,110 | -20.8 |
31/01/2018 |
134.17
|
111,000 | 137.11 | 137.11 | 131.50 | 26,260 | 22,700 | 0.7 |
30/01/2018 |
137.11
|
694,490 | 128.16 | 137.11 | 126.09 | 36,280 | 550,440 | -99.1 |
29/01/2018 |
128.16
|
1,147,700 | 127.49 | 128.16 | 120.02 | 175,630 | 771,733 | -110.3 |
26/01/2018 |
127.49
|
474,940 | 132.83 | 132.83 | 126.83 | 30,860 | 219,910 | -36.8 |
25/01/2018 |
132.83
|
392,050 | 137.51 | 137.51 | 132.10 | 96,050 | 273,280 | -35.4 |
22/01/2018 |
137.51
|
184,460 | 140.84 | 140.84 | 137.51 | 39,930 | 79,620 | -8.2 |
19/01/2018 |
140.84
|
269,350 | 140.18 | 143.45 | 138.71 | 75,760 | 145,540 | -14.7 |
18/01/2018 |
140.18
|
268,370 | 142.85 | 142.85 | 139.98 | 19,980 | 223,140 | -42.8 |
17/01/2018 |
142.85
|
224,840 | 144.31 | 146.85 | 142.51 | 6,720 | 169,820 | -35.0 |
16/01/2018 |
144.31
|
191,710 | 147.45 | 147.45 | 144.31 | 72,280 | 187,110 | -25.0 |
15/01/2018 |
147.45
|
68,800 | 147.52 | 147.85 | 145.72 | 40,050 | 49,990 | -2.2 |
12/01/2018 |
147.52
|
245,920 | 145.52 | 147.85 | 142.85 | 149,220 | 105,310 | 9.7 |
11/01/2018 |
145.52
|
124,130 | 149.52 | 149.52 | 145.52 | 31,160 | 55,550 | -5.4 |
10/01/2018 |
149.52
|
107,780 | 150.86 | 151.46 | 147.52 | 6,770 | 130 | 1.5 |
09/01/2018 |
150.86
|
157,460 | 150.19 | 151.52 | 148.92 | 57,770 | 4,480 | 12.0 |
08/01/2018 |
150.19
|
149,570 | 151.86 | 152.86 | 149.52 | 15,210 | 22,280 | -1.6 |
05/01/2018 |
151.86
|
162,170 | 153.53 | 155.60 | 151.86 | 0 | 76,800 | -17.7 |
04/01/2018 |
153.53
|
221,850 | 151.52 | 153.53 | 143.51 | 100,030 | 171,360 | -16.2 |
03/01/2018 |
151.52
|
97,590 | 151.86 | 152.52 | 150.39 | 2,490 | 15,210 | -2.9 |
02/01/2018 |
151.86
|
38,450 | 151.19 | 152.86 | 151.19 | 75,000 | 75,000 | 0 |
29/12/2017 |
151.19
|
105,020 | 148.85 | 151.52 | 148.85 | 7,150 | 30 | 1.6 |
28/12/2017 |
148.85
|
49,220 | 146.18 | 148.85 | 145.85 | 69,910 | 68,400 | 0.3 |
27/12/2017 |
146.18
|
76,910 | 146.18 | 148.12 | 145.58 | 78,110 | 47,710 | 6.7 |
26/12/2017 |
146.18
|
33,150 | 146.18 | 146.92 | 144.18 | 290 | 7,150 | -1.5 |
25/12/2017 |
146.18
|
20,110 | 143.05 | 146.18 | 143.51 | 6,540 | 4,000 | 0.6 |
22/12/2017 |
143.05
|
183,160 | 145.52 | 145.52 | 142.24 | 52,060 | 96,400 | -9.5 |
21/12/2017 |
145.52
|
129,470 | 145.52 | 147.18 | 144.18 | 84,820 | 80,290 | 1.0 |
20/12/2017 |
145.52
|
99,600 | 149.45 | 150.19 | 144.18 | 6,480 | 6,540 | -0.0 |
19/12/2017 |
149.45
|
139,530 | 151.19 | 151.86 | 146.85 | 30,320 | 52,060 | -4.9 |
18/12/2017 |
151.19
|
102,360 | 150.86 | 152.52 | 150.86 | 6,890 | 4,820 | 0.5 |
15/12/2017 |
150.86
|
181,670 | 148.25 | 154.13 | 147.52 | 108,420 | 59,480 | 11.1 |
14/12/2017 |
148.25
|
91,810 | 145.65 | 148.85 | 144.85 | 5,850 | 22,530 | -3.7 |
13/12/2017 |
145.65
|
107,600 | 145.58 | 149.39 | 145.52 | 29,040 | 20,090 | 2.0 |
12/12/2017 |
145.58
|
139,360 | 143.51 | 145.85 | 142.04 | 510 | 1,110 | -0.1 |
11/12/2017 |
143.51
|
145,820 | 142.91 | 146.58 | 142.18 | 1,220 | 60,000 | -12.7 |
08/12/2017 |
142.91
|
222,790 | 144.78 | 144.78 | 141.91 | 13,380 | 29,790 | -3.5 |
07/12/2017 |
144.78
|
164,900 | 148.52 | 149.52 | 144.71 | 93,040 | 72,500 | 4.5 |
06/12/2017 |
148.52
|
81,780 | 150.19 | 150.19 | 147.52 | 7,130 | 9,880 | -0.6 |
05/12/2017 |
150.19
|
122,850 | 150.86 | 152.86 | 150.19 | 49,450 | 48,510 | 0.2 |