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) |
-0.45 | -1.04% | 673,200 | -3,600 | -0.2 |
40
46.45
42.90
|
2 tháng
(2024-07-22) |
0.25 | 0.59% | 1,438,300 | -27,000 | -1.2 |
40
46.45
42.90
|
3 tháng
(2024-06-24) |
-8.70 | -16.86% | 3,498,100 | -37,204 | -1.7 |
40
55.40
42.90
|
6 tháng
(2024-03-25) |
12.90 | 43% | 10,453,600 | -46,604 | -1.4 |
29.80
55.40
42.90
|
12 tháng
(2023-09-26) |
15.97 | 59.32% | 12,234,600 | -108,104 | -3.2 |
22.12
55.40
42.90
|
24 tháng
(2022-10-03) |
12.43 | 40.79% | 13,520,300 | -298,720 | -9.9 |
22.12
55.40
42.90
|
36 tháng
(2021-10-06) |
5.30 | 14.11% | 16,135,100 | -533,460 | -19.7 |
22.12
55.40
42.90
|
60 tháng
(2019-10-17) |
21.79 | 103.24% | 33,354,460 | -6,054,051 | -148.8 |
13.53
55.40
42.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2018 |
27.81
|
11,130 | 27.81 | 28.42 | 27.81 | 90 | 3,590 | -0.1 |
24/04/2018 |
27.81
|
31,610 | 29.17 | 30.53 | 27.34 | 2,000 | 18,350 | -0.7 |
23/04/2018 |
29.17
|
25,390 | 29.98 | 30.53 | 29.17 | 0 | 6,600 | -0.3 |
20/04/2018 |
29.98
|
11,270 | 29.78 | 30.12 | 29.78 | 1,850 | 3,100 | -0.1 |
19/04/2018 |
29.78
|
3,780 | 29.85 | 29.85 | 28.02 | 100 | 2,170 | -0.1 |
18/04/2018 |
29.85
|
7,540 | 29.85 | 29.85 | 29.17 | 0 | 1,900 | -0.1 |
17/04/2018 |
29.85
|
16,980 | 30.19 | 30.19 | 29.17 | 100 | 3,500 | -0.1 |
16/04/2018 |
30.19
|
15,360 | 30.19 | 30.86 | 29.85 | 100 | 4,000 | -0.2 |
13/04/2018 |
30.19
|
22,820 | 30.15 | 31.14 | 29.85 | 8,770 | 7,970 | 0.0 |
12/04/2018 |
30.15
|
12,100 | 28.42 | 30.19 | 29.98 | 10,500 | 500 | 0.4 |
11/04/2018 |
28.42
|
20,290 | 30.53 | 30.86 | 28.42 | 6,970 | 5,500 | 0.1 |
10/04/2018 |
30.53
|
27,700 | 30.46 | 31.88 | 29.91 | 0 | 7,800 | -0.3 |
09/04/2018 |
30.46
|
28,000 | 30.86 | 30.93 | 30.46 | 0 | 7,020 | -0.3 |
06/04/2018 |
30.86
|
13,170 | 30.73 | 31.47 | 30.53 | 0 | 3,300 | -0.2 |
05/04/2018 |
30.73
|
17,110 | 31.47 | 31.75 | 30.73 | 67,300 | 69,500 | -0.1 |
04/04/2018 |
31.47
|
3,110 | 31.20 | 31.68 | 31.20 | 0 | 0 | 0 |
03/04/2018 |
31.20
|
31,970 | 31.54 | 31.75 | 31.20 | 0 | 0 | 0 |
02/04/2018 |
31.54
|
9,070 | 31.20 | 31.81 | 31.10 | 0 | 0 | 0 |
30/03/2018 |
31.20
|
6,780 | 31.88 | 31.88 | 31.20 | 0 | 4,500 | -0.2 |
29/03/2018 |
31.88
|
16,680 | 32.15 | 32.22 | 31.61 | 23,450 | 23,400 | 0.0 |
28/03/2018 |
32.15
|
39,060 | 32.22 | 32.49 | 31.54 | 30,000 | 50 | 1.4 |
27/03/2018 |
32.22
|
7,990 | 31.88 | 32.22 | 31.85 | 5,000 | 0 | 0.2 |
26/03/2018 |
31.88
|
4,470 | 31.88 | 32.26 | 31.31 | 1,000 | 0 | 0.0 |
23/03/2018 |
31.88
|
102,780 | 31.17 | 32.56 | 31.00 | 33,150 | 0 | 1.6 |
22/03/2018 |
31.17
|
4,780 | 31.27 | 31.27 | 30.59 | 1,500 | 0 | 0.1 |
21/03/2018 |
31.27
|
22,270 | 31.27 | 31.47 | 30.59 | 67,120 | 51,700 | 0.7 |
20/03/2018 |
31.27
|
22,030 | 31.41 | 31.41 | 30.05 | 5,000 | 1,960 | 0.1 |
19/03/2018 |
31.41
|
37,190 | 31.20 | 31.54 | 30.53 | 5,000 | 1,460 | 0.2 |
16/03/2018 |
31.20
|
12,580 | 31.88 | 32.15 | 30.66 | 0 | 4,360 | -0.2 |
15/03/2018 |
31.88
|
30,990 | 31.88 | 32.09 | 30.32 | 366,870 | 361,750 | 0.2 |
14/03/2018 |
31.88
|
22,400 | 31.88 | 32.83 | 31.88 | 0 | 2,000 | -0.1 |
13/03/2018 |
31.88
|
71,160 | 30.73 | 31.88 | 30.39 | 28,000 | 8,110 | 0.9 |
12/03/2018 |
30.73
|
23,280 | 29.98 | 31.54 | 30.05 | 3,260 | 0 | 0.1 |
09/03/2018 |
29.98
|
77,000 | 28.15 | 29.98 | 28.35 | 5,750 | 350 | 0.2 |
08/03/2018 |
28.15
|
17,400 | 27.81 | 28.15 | 27.81 | 2,930 | 0 | 0.1 |
07/03/2018 |
27.81
|
44,070 | 26.79 | 28.02 | 26.52 | 441,720 | 441,720 | 0 |
06/03/2018 |
26.79
|
43,710 | 26.86 | 27.07 | 26.52 | 50 | 0 | 0.0 |
05/03/2018 |
26.86
|
38,210 | 27.13 | 27.13 | 26.52 | 520 | 6,510 | -0.2 |
02/03/2018 |
27.13
|
19,890 | 27.13 | 27.13 | 26.59 | 100 | 0 | 0.0 |
01/03/2018 |
27.13
|
63,150 | 27.13 | 28.29 | 26.46 | 20 | 59,250 | -2.3 |
28/02/2018 |
27.13
|
7,610 | 27.47 | 28.08 | 27.13 | 180 | 0 | 0.0 |
27/02/2018 |
27.47
|
25,920 | 28.02 | 28.02 | 27.13 | 0 | 17,090 | -0.7 |
26/02/2018 |
28.02
|
22,860 | 28.15 | 28.22 | 27.47 | 0 | 14,380 | -0.6 |
23/02/2018 |
28.15
|
45,620 | 28.83 | 29.10 | 27.81 | 200 | 31,000 | -1.3 |
22/02/2018 |
28.83
|
17,330 | 28.83 | 29.17 | 28.83 | 90 | 5,120 | -0.2 |
21/02/2018 |
28.83
|
10,390 | 28.02 | 28.83 | 28.08 | 10 | 1,600 | -0.1 |
13/02/2018 |
28.02
|
10,620 | 27.13 | 28.02 | 27.13 | 500 | 300 | 0.0 |
12/02/2018 |
27.13
|
12,740 | 27.68 | 28.42 | 27.13 | 340 | 12,100 | -0.5 |
09/02/2018 |
27.68
|
19,510 | 27.71 | 27.78 | 27.13 | 3,510 | 13,120 | -0.4 |
08/02/2018 |
27.71
|
51,290 | 25.91 | 27.71 | 26.12 | 4,730 | 50 | 0.2 |
07/02/2018 |
25.91
|
48,830 | 24.42 | 25.91 | 25.17 | 0 | 1,050 | -0.0 |
06/02/2018 |
24.42
|
290,200 | 25.57 | 25.57 | 23.81 | 1,080 | 70 | 0.0 |
05/02/2018 |
25.57
|
129,630 | 27.47 | 27.47 | 25.57 | 520 | 19,990 | -0.8 |
02/02/2018 |
27.47
|
114,050 | 29.17 | 29.17 | 27.40 | 7,720 | 77,320 | -2.9 |
01/02/2018 |
29.17
|
16,950 | 29.85 | 30.53 | 28.63 | 3,500 | 11,050 | -0.3 |
31/01/2018 |
29.85
|
15,930 | 29.44 | 30.53 | 29.44 | 1,060 | 420 | 0.0 |
30/01/2018 |
29.44
|
14,040 | 29.03 | 29.85 | 29.03 | 2,020 | 2,930 | -0.0 |
29/01/2018 |
29.03
|
94,300 | 31.20 | 31.20 | 29.03 | 2,050 | 2,000 | 0.0 |
26/01/2018 |
31.20
|
18,480 | 31.20 | 31.54 | 30.93 | 0 | 0 | 0 |
25/01/2018 |
31.20
|
79,080 | 32.42 | 32.42 | 31.14 | 1,170 | 16,690 | -0.7 |
22/01/2018 |
32.42
|
7,210 | 32.70 | 32.83 | 32.36 | 460 | 0 | 0.0 |
19/01/2018 |
32.70
|
33,470 | 32.56 | 32.70 | 32.22 | 600 | 0 | 0.0 |
18/01/2018 |
32.56
|
21,030 | 32.56 | 32.56 | 32.22 | 100 | 2,500 | -0.1 |
17/01/2018 |
32.56
|
51,580 | 32.22 | 33.10 | 32.22 | 4,080 | 5,230 | -0.1 |
16/01/2018 |
32.22
|
145,610 | 32.90 | 32.90 | 32.22 | 10 | 800 | -0.0 |
15/01/2018 |
32.90
|
15,770 | 33.51 | 33.51 | 32.83 | 0 | 0 | 0 |
12/01/2018 |
33.51
|
19,740 | 33.58 | 33.58 | 32.83 | 2,500 | 40 | 0.1 |
11/01/2018 |
33.58
|
58,830 | 33.65 | 33.78 | 32.42 | 70 | 810 | -0.0 |
10/01/2018 |
33.65
|
172,990 | 32.56 | 33.85 | 32.29 | 2,000 | 550 | 0.1 |
09/01/2018 |
32.56
|
111,990 | 32.76 | 32.76 | 32.29 | 350 | 3,190 | -0.1 |
08/01/2018 |
32.76
|
65,610 | 32.90 | 33.24 | 32.49 | 0 | 1,970 | -0.1 |
05/01/2018 |
32.90
|
47,910 | 32.83 | 32.90 | 32.70 | 1,400 | 720 | 0.0 |
04/01/2018 |
32.83
|
113,390 | 32.56 | 32.83 | 32.02 | 4,550 | 28,020 | -1.1 |
03/01/2018 |
32.56
|
73,000 | 32.90 | 32.90 | 31.88 | 370 | 27,460 | -1.3 |
02/01/2018 |
32.90
|
59,500 | 32.93 | 32.93 | 32.56 | 1,000 | 0 | 0.0 |
29/12/2017 |
32.93
|
165,230 | 32.42 | 33.10 | 31.88 | 103,610 | 300 | 5.0 |
28/12/2017 |
32.42
|
83,110 | 31.34 | 32.42 | 31.20 | 42,000 | 2,010 | 1.9 |
27/12/2017 |
31.34
|
127,370 | 32.02 | 32.29 | 31.27 | 1,020 | 15,050 | -0.7 |
26/12/2017 |
32.02
|
81,750 | 32.22 | 32.53 | 32.02 | 600 | 15,100 | -0.7 |
25/12/2017 |
32.22
|
90,570 | 33.10 | 33.10 | 32.22 | 160 | 0 | 0.0 |
22/12/2017 |
33.10
|
42,640 | 33.24 | 33.78 | 32.83 | 27,000 | 10,000 | 0.8 |
21/12/2017 |
33.24
|
33,730 | 32.56 | 33.58 | 32.76 | 20,500 | 0 | 1.0 |
20/12/2017 |
32.56
|
75,770 | 33.58 | 33.85 | 32.56 | 270 | 0 | 0.0 |
19/12/2017 |
33.58
|
49,520 | 33.92 | 34.12 | 33.24 | 2,000 | 8,860 | -0.3 |
18/12/2017 |
33.92
|
68,860 | 33.92 | 33.98 | 33.17 | 2,000 | 0 | 0.1 |
15/12/2017 |
33.92
|
39,640 | 33.24 | 33.92 | 32.90 | 0 | 6,310 | -0.3 |
14/12/2017 |
33.24
|
44,960 | 33.58 | 33.58 | 32.76 | 380 | 480 | -0.0 |
13/12/2017 |
33.58
|
8,990 | 33.24 | 34.26 | 32.63 | 0 | 0 | 0 |
12/12/2017 |
33.24
|
94,290 | 33.24 | 34.60 | 32.22 | 100 | 0 | 0.0 |
11/12/2017 |
33.24
|
46,040 | 34.46 | 34.46 | 33.24 | 250 | 10,300 | -0.5 |
08/12/2017 |
34.46
|
27,850 | 33.71 | 34.66 | 33.58 | 1,600 | 4,000 | -0.1 |
07/12/2017 |
33.71
|
81,300 | 33.92 | 34.93 | 33.24 | 400 | 7,310 | -0.3 |
06/12/2017 |
33.92
|
170,580 | 35.27 | 35.27 | 33.85 | 3,000 | 106,580 | -5.2 |
05/12/2017 |
35.27
|
86,510 | 35.75 | 36.22 | 34.60 | 8,900 | 5,200 | 0.2 |
04/12/2017 |
35.75
|
181,390 | 35.14 | 36.56 | 35.41 | 300 | 57,000 | -3.0 |
01/12/2017 |
35.14
|
284,220 | 34.60 | 35.61 | 34.80 | 1,300 | 170,770 | -8.8 |
30/11/2017 |
34.60
|
347,960 | 33.37 | 35.27 | 33.65 | 1,000 | 149,710 | -7.6 |
29/11/2017 |
33.37
|
56,490 | 33.17 | 33.37 | 32.97 | 50 | 7,670 | -0.4 |
28/11/2017 |
33.17
|
18,590 | 33.17 | 33.51 | 33.04 | 1,000 | 1,500 | -0.0 |
27/11/2017 |
33.17
|
28,850 | 32.90 | 33.24 | 32.29 | 4,060 | 580 | 0.2 |