Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-5.90 | -2.77% | 1,135,400 | 156,625 | 33.8 |
203.90
212.90
208.90
|
2 tháng
(2024-07-22) |
10.50 | 5.34% | 2,632,800 | 178,346 | 37.6 |
195.90
216
208.90
|
3 tháng
(2024-06-20) |
-8.14 | -3.78% | 7,286,800 | 1,651,436 | 352.3 |
193.70
219.30
208.90
|
6 tháng
(2024-03-22) |
82.37 | 66.09% | 17,157,700 | 845,122 | 262.4 |
122
219.30
208.90
|
12 tháng
(2023-09-25) |
131.42 | 173.88% | 23,382,200 | 1,462,601 | 303.6 |
71
219.30
208.90
|
24 tháng
(2022-09-29) |
120.39 | 139.01% | 29,810,979 | 3,363,592 | 444.3 |
56.23
219.30
208.90
|
36 tháng
(2021-10-04) |
94.35 | 83.75% | 32,336,261 | 3,319,698 | 437.3 |
56.23
219.30
208.90
|
60 tháng
(2019-10-15) |
145.41 | 236.07% | 48,504,310 | 8,013,839 | 858.8 |
44.95
219.30
208.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2017 |
34.94
|
131,327 | 33.34 | 35.52 | 33.40 | 35,898 | 0 | 2.1 |
24/11/2017 |
33.34
|
14,200 | 33.63 | 33.63 | 33.34 | 11,500 | 0 | 0.7 |
23/11/2017 |
33.63
|
10,020 | 33.34 | 34.09 | 33.63 | 8,800 | 0 | 0.5 |
22/11/2017 |
33.34
|
12,556 | 34.03 | 34.03 | 33.34 | 5,300 | 200 | 0.3 |
21/11/2017 |
34.03
|
11,240 | 33.34 | 34.09 | 33.34 | 3,600 | 0 | 0.2 |
20/11/2017 |
33.34
|
26,272 | 33.51 | 33.51 | 33.34 | 22,500 | 0 | 1.3 |
17/11/2017 |
33.51
|
27,700 | 33.23 | 34.03 | 33.28 | 6,400 | 1,000 | 0.3 |
16/11/2017 |
33.23
|
22,880 | 33.86 | 34.09 | 33.23 | 10,100 | 0 | 0.6 |
15/11/2017 |
33.86
|
26,640 | 34.09 | 34.31 | 33.86 | 3,500 | 0 | 0.2 |
14/11/2017 |
34.09
|
436,911 | 33.57 | 34.37 | 33.28 | 4,400 | 100 | 0.3 |
13/11/2017 |
33.57
|
370,112 | 33.17 | 33.63 | 33.05 | 9,200 | 0 | 0.5 |
10/11/2017 |
33.17
|
9,101 | 34.03 | 34.03 | 33.17 | 500 | 0 | 0.0 |
09/11/2017 |
34.03
|
6,717 | 33.80 | 34.03 | 33.51 | 750 | 0 | 0.0 |
08/11/2017 |
33.80
|
38,930 | 33.23 | 34.49 | 33.11 | 0 | 0 | 0 |
07/11/2017 |
33.23
|
18,050 | 33.17 | 33.23 | 33.05 | 13,400 | 0 | 0.8 |
06/11/2017 |
33.17
|
13,600 | 33.80 | 33.80 | 33.17 | 1,000 | 1,700 | -0.0 |
03/11/2017 |
33.80
|
42,170 | 33.80 | 33.80 | 33.05 | 13,100 | 0 | 0.8 |
02/11/2017 |
33.80
|
271,120 | 32.08 | 34.37 | 32.08 | 9,500 | 1,100 | 0.5 |
01/11/2017 |
32.08
|
54,063 | 31.51 | 32.19 | 31.22 | 49,500 | 0 | 2.8 |
31/10/2017 |
31.51
|
28,640 | 31.51 | 31.56 | 31.34 | 26,100 | 0 | 1.4 |
30/10/2017 |
31.51
|
26,554 | 30.65 | 32.08 | 30.93 | 23,000 | 0 | 1.3 |
27/10/2017 |
30.65
|
24,766 | 31.05 | 31.05 | 30.65 | 18,500 | 0 | 1.0 |
26/10/2017 |
31.05
|
5,503 | 30.99 | 31.51 | 30.93 | 2,900 | 0 | 0.2 |
25/10/2017 |
30.99
|
3,770 | 31.22 | 31.22 | 30.99 | 0 | 0 | 0 |
24/10/2017 |
31.22
|
1,891 | 31.97 | 31.97 | 31.22 | 210 | 0 | 0.0 |
23/10/2017 |
31.97
|
26,121 | 31.51 | 32.08 | 31.11 | 15,300 | 1,300 | 0.8 |
20/10/2017 |
31.51
|
610 | 31.79 | 31.79 | 30.93 | 100 | 0 | 0.0 |
19/10/2017 |
31.79
|
301 | 31.79 | 31.79 | 31.16 | 0 | 0 | 0 |
18/10/2017 |
31.79
|
8,357 | 31.79 | 32.08 | 31.79 | 400 | 0 | 0.0 |
17/10/2017 |
31.79
|
9,074 | 32.08 | 32.08 | 31.51 | 0 | 0 | 0 |
16/10/2017 |
32.08
|
7,533 | 32.08 | 32.08 | 31.51 | 1,000 | 0 | 0.1 |
13/10/2017 |
32.08
|
12,370 | 32.08 | 32.08 | 31.51 | 100 | 0 | 0 |
12/10/2017 |
32.08
|
26,990 | 31.05 | 32.08 | 30.36 | 13,600 | 0 | 0.7 |
11/10/2017 |
31.05
|
6,565 | 30.99 | 31.22 | 30.82 | 2,500 | 0 | 0.1 |
10/10/2017 |
30.99
|
2,800 | 30.99 | 30.99 | 30.65 | 0 | 0 | 0 |
09/10/2017 |
30.99
|
2,455 | 31.51 | 31.51 | 30.93 | 10 | 0 | 0 |
06/10/2017 |
31.51
|
10,881 | 31.45 | 31.56 | 30.71 | 8,300 | 0 | 0.5 |
05/10/2017 |
31.45
|
41,456 | 30.93 | 31.51 | 30.93 | 24,900 | 0 | 1.4 |
04/10/2017 |
30.93
|
20,350 | 30.30 | 30.93 | 30.36 | 20,000 | 0 | 1.1 |
03/10/2017 |
30.30
|
6,470 | 30.93 | 30.93 | 30.25 | 0 | 0 | 0 |
02/10/2017 |
30.93
|
24,342 | 30.36 | 31.22 | 30.08 | 0 | 400 | -0.0 |
29/09/2017 |
30.36
|
13,700 | 30.13 | 30.36 | 30.30 | 0 | 0 | 0 |
28/09/2017 |
30.13
|
8,610 | 29.90 | 30.30 | 29.85 | 410 | 0 | 0.0 |
27/09/2017 |
29.90
|
7,680 | 29.90 | 30.30 | 29.90 | 0 | 0 | 0 |
26/09/2017 |
29.90
|
8,673 | 30.36 | 30.53 | 29.79 | 100 | 0 | 0.0 |
25/09/2017 |
30.36
|
11,150 | 30.36 | 30.36 | 30.30 | 0 | 0 | 0 |
22/09/2017 |
30.36
|
8,676 | 30.30 | 30.93 | 30.36 | 400 | 0 | 0.0 |
21/09/2017 |
30.30
|
4,700 | 30.36 | 30.36 | 30.19 | 0 | 0 | 0 |
20/09/2017 |
30.36
|
8,341 | 30.36 | 30.36 | 30.25 | 0 | 0 | 0 |
19/09/2017 |
30.36
|
3,067 | 30.65 | 30.65 | 30.19 | 0 | 0 | 0 |
18/09/2017 |
30.65
|
8,453 | 30.99 | 30.99 | 30.36 | 0 | 0 | 0 |
15/09/2017 |
30.99
|
1,170 | 30.93 | 30.99 | 30.99 | 0 | 0 | 0 |
14/09/2017 |
30.93
|
10,040 | 30.93 | 31.34 | 30.76 | 0 | 0 | 0 |
13/09/2017 |
30.93
|
16,442 | 30.93 | 30.93 | 30.65 | 10 | 0 | 0.0 |
12/09/2017 |
30.93
|
11,000 | 30.76 | 31.05 | 30.71 | 0 | 0 | 0 |
11/09/2017 |
30.76
|
8,199 | 30.71 | 30.93 | 30.48 | 340 | 0 | 0 |
08/09/2017 |
30.71
|
5,681 | 30.71 | 30.82 | 30.53 | 0 | 0 | 0 |
07/09/2017 |
30.71
|
6,680 | 30.93 | 30.93 | 30.25 | 0 | 0 | 0 |
06/09/2017 |
30.93
|
490 | 32.14 | 32.14 | 30.13 | 0 | 0 | 0 |
05/09/2017 |
32.14
|
25 | 32.08 | 32.14 | 32.14 | 0 | 0 | 0 |
01/09/2017 |
32.08
|
1,910 | 33.23 | 33.23 | 31.91 | 0 | 0 | 0 |
31/08/2017 |
33.23
|
20,441 | 30.25 | 34.09 | 30.13 | 15,000 | 0 | 0.9 |
30/08/2017 |
30.25
|
2,312 | 29.85 | 30.36 | 30.02 | 0 | 0 | 0 |
29/08/2017 |
29.85
|
5,730 | 30.08 | 30.53 | 29.85 | 0 | 1,100 | -0.1 |
28/08/2017 |
30.08
|
11,373 | 30.65 | 30.76 | 30.08 | 1,700 | 3,300 | -0.1 |
25/08/2017 |
30.65
|
4,337 | 30.88 | 30.88 | 30.65 | 0 | 100 | -0.0 |
24/08/2017 |
30.88
|
8,683 | 30.93 | 31.16 | 30.71 | 0 | 0 | 0 |
23/08/2017 |
30.93
|
3,110 | 31.39 | 31.39 | 30.93 | 0 | 0 | 0 |
22/08/2017 |
31.39
|
3,033 | 31.51 | 31.51 | 31.39 | 0 | 0 | 0 |
21/08/2017 |
31.51
|
10,375 | 31.79 | 31.79 | 31.16 | 0 | 0 | 0 |
18/08/2017 |
31.79
|
5,710 | 32.02 | 32.14 | 31.51 | 100 | 0 | 0.0 |
17/08/2017 |
32.02
|
6,679 | 31.51 | 32.02 | 31.51 | 0 | 0 | 0 |
16/08/2017 |
31.51
|
3,853 | 31.22 | 31.51 | 31.05 | 0 | 0 | 0 |
15/08/2017 |
31.22
|
700 | 31.22 | 31.39 | 30.93 | 0 | 0 | 0 |
14/08/2017 |
31.22
|
2,515 | 32.08 | 32.08 | 31.11 | 0 | 0 | 0 |
11/08/2017 |
32.08
|
1,200 | 32.08 | 32.08 | 32.08 | 0 | 0 | 0 |
10/08/2017 |
32.08
|
6,100 | 32.77 | 32.77 | 32.08 | 100 | 0 | 0.0 |
09/08/2017 |
32.77
|
720 | 32.37 | 32.77 | 32.42 | 400 | 0 | 0.0 |
08/08/2017 |
32.37
|
1,800 | 33.23 | 33.23 | 32.37 | 600 | 0 | 0.0 |
07/08/2017 |
33.23
|
18,210 | 32.37 | 33.23 | 32.08 | 83,159 | 0 | 5.0 |
04/08/2017 |
32.37
|
1,900 | 32.65 | 32.65 | 32.37 | 0 | 0 | 0 |
03/08/2017 |
32.65
|
450 | 33.05 | 33.05 | 32.37 | 0 | 10 | -0.0 |
02/08/2017 |
33.05
|
3,000 | 33.80 | 33.80 | 33.05 | 0 | 0 | 0 |
01/08/2017 |
33.80
|
8,800 | 34.03 | 34.09 | 32.65 | 101,900 | 0 | 6.2 |
31/07/2017 |
34.03
|
3,900 | 34.14 | 34.14 | 32.08 | 2,000 | 0 | 0.1 |
28/07/2017 |
34.14
|
3,800 | 34.37 | 34.37 | 34.09 | 272,600 | 272,100 | 0.0 |
27/07/2017 |
34.37
|
16,100 | 30.53 | 34.37 | 31.56 | 15,000 | 0 | 0.9 |
26/07/2017 |
30.53
|
3,220 | 30.48 | 30.53 | 30.48 | 0 | 2,200 | -0.1 |
25/07/2017 |
30.48
|
1,500 | 30.19 | 30.53 | 30.36 | 0 | 0 | 0 |
24/07/2017 |
30.19
|
6,500 | 31.51 | 31.51 | 30.08 | 0 | 0 | 0 |
21/07/2017 |
31.51
|
2,605 | 31.79 | 31.79 | 31.51 | 200 | 0 | 0.0 |
20/07/2017 |
31.79
|
15,050 | 32.94 | 32.94 | 31.51 | 400 | 0 | 0.0 |
19/07/2017 |
32.94
|
32,562 | 32.08 | 32.94 | 31.51 | 17,500 | 0 | 1.0 |
18/07/2017 |
32.08
|
3,700 | 31.97 | 32.65 | 32.08 | 500 | 0 | 0.0 |
17/07/2017 |
31.97
|
8,920 | 32.14 | 32.37 | 31.97 | 0 | 0 | 0 |
14/07/2017 |
32.14
|
5,800 | 32.08 | 32.65 | 32.14 | 0 | 0 | 0 |
13/07/2017 |
32.08
|
300 | 33.63 | 33.63 | 32.08 | 0 | 0 | 0 |
12/07/2017 |
33.63
|
0 | 33.23 | 33.63 | 33.63 | 0 | 0 | 0 |
11/07/2017 |
33.23
|
900 | 33.28 | 33.68 | 33.23 | 0 | 0 | 0 |
10/07/2017 |
33.28
|
3,650 | 34.20 | 34.20 | 33.28 | 0 | 0 | 0 |