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) |
-4.40 | -6.63% | 1,256,300 | 73,700 | 4.7 |
61.70
66.40
62
|
2 tháng
(2024-07-22) |
-7.80 | -11.17% | 4,493,600 | 25,285 | 2.1 |
59.80
69.80
62
|
3 tháng
(2024-06-24) |
-10.08 | -13.99% | 8,333,900 | 16,584 | 1.5 |
59.80
72.70
62
|
6 tháng
(2024-03-25) |
0.07 | 0.12% | 33,357,300 | 280,000 | 21.9 |
59.80
75.44
62
|
12 tháng
(2023-09-26) |
5.40 | 9.55% | 69,853,300 | 3,055,156 | 192.1 |
50.25
75.44
62
|
24 tháng
(2022-10-03) |
18.46 | 42.40% | 162,846,000 | 4,587,650 | 291.1 |
32.38
75.44
62
|
36 tháng
(2021-10-06) |
-12.18 | -16.42% | 218,162,600 | 2,152,510 | 96.5 |
32.38
82.81
62
|
60 tháng
(2019-10-17) |
20.33 | 48.78% | 313,776,120 | 1,925,740 | 196.9 |
18.30
82.81
62
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2017 |
40.15
|
65,470 | 40.55 | 40.55 | 40.15 | 16,260 | 4,880 | 1.5 |
24/11/2017 |
40.55
|
34,640 | 40.45 | 40.55 | 39.87 | 170 | 1,420 | -0.2 |
23/11/2017 |
40.45
|
64,180 | 40.45 | 40.73 | 40.15 | 23,420 | 0 | 3.1 |
22/11/2017 |
40.45
|
72,580 | 40.00 | 40.45 | 39.69 | 30,000 | 0 | 3.9 |
21/11/2017 |
40.00
|
94,520 | 40.73 | 41.68 | 40.00 | 3,600 | 660 | 0.4 |
20/11/2017 |
40.73
|
114,550 | 40.33 | 40.76 | 39.23 | 200 | 2,000 | -0.2 |
17/11/2017 |
40.33
|
70,030 | 40.30 | 40.42 | 39.72 | 11,880 | 130 | 1.5 |
16/11/2017 |
40.30
|
97,560 | 40.45 | 40.45 | 39.87 | 30,100 | 0 | 3.9 |
15/11/2017 |
40.45
|
34,630 | 40.45 | 40.91 | 40.36 | 570 | 0 | 0.1 |
14/11/2017 |
40.45
|
89,530 | 39.69 | 40.61 | 39.84 | 1,780 | 2,000 | -0.0 |
13/11/2017 |
39.69
|
64,120 | 39.23 | 39.69 | 38.65 | 25,100 | 2,560 | 2.9 |
10/11/2017 |
39.23
|
83,020 | 38.40 | 39.66 | 38.40 | 51,100 | 0 | 6.5 |
09/11/2017 |
38.40
|
93,260 | 39.14 | 39.23 | 38.16 | 8,010 | 4,910 | 0.4 |
08/11/2017 |
39.14
|
54,800 | 39.23 | 39.66 | 39.14 | 16,380 | 14,140 | 0.3 |
07/11/2017 |
39.23
|
81,140 | 39.66 | 39.72 | 39.20 | 32,150 | 100 | 4.1 |
06/11/2017 |
39.66
|
126,000 | 38.31 | 39.66 | 38.31 | 0 | 0 | 0 |
03/11/2017 |
38.31
|
75,810 | 37.57 | 38.31 | 37.39 | 50,020 | 0 | 6.2 |
02/11/2017 |
37.57
|
121,570 | 38.46 | 38.46 | 37.57 | 31,600 | 100 | 3.9 |
01/11/2017 |
38.46
|
75,360 | 37.48 | 38.46 | 37.70 | 30,000 | 5,380 | 3.1 |
31/10/2017 |
37.48
|
119,830 | 38.43 | 38.62 | 37.48 | 0 | 5,000 | -0.6 |
30/10/2017 |
38.43
|
133,000 | 37.21 | 38.86 | 37.39 | 70 | 6,100 | -0.8 |
27/10/2017 |
37.21
|
78,880 | 37.67 | 37.70 | 36.99 | 300 | 150 | 0.0 |
26/10/2017 |
37.67
|
256,700 | 38.31 | 38.71 | 36.62 | 1,670 | 34,220 | -4.0 |
25/10/2017 |
38.31
|
190,010 | 39.23 | 39.54 | 38.00 | 11,780 | 0 | 1.5 |
24/10/2017 |
39.23
|
83,440 | 39.20 | 39.60 | 38.62 | 970 | 2,500 | -0.2 |
23/10/2017 |
39.20
|
361,960 | 41.04 | 41.04 | 38.89 | 2,950 | 0 | 0.4 |
20/10/2017 |
41.04
|
76,450 | 40.76 | 41.19 | 40.42 | 450 | 1,000 | -0.1 |
19/10/2017 |
40.76
|
290,780 | 41.37 | 41.93 | 40.45 | 400 | 1,930 | -0.2 |
18/10/2017 |
41.37
|
152,710 | 42.17 | 42.57 | 41.37 | 10 | 150 | -0.0 |
17/10/2017 |
42.17
|
170,580 | 42.17 | 42.51 | 41.37 | 1,400 | 18,290 | -2.3 |
16/10/2017 |
42.17
|
160,710 | 42.48 | 42.48 | 41.68 | 1,200 | 2,800 | -0.2 |
13/10/2017 |
42.48
|
187,980 | 42.91 | 42.91 | 42.14 | 0 | 500 | -0.1 |
12/10/2017 |
42.91
|
59,590 | 43.21 | 43.21 | 42.75 | 0 | 0 | 0 |
11/10/2017 |
43.21
|
69,500 | 43.18 | 43.49 | 42.91 | 0 | 1,700 | -0.2 |
10/10/2017 |
43.18
|
73,130 | 43.21 | 43.37 | 42.81 | 1,200 | 600 | 0.1 |
09/10/2017 |
43.21
|
196,030 | 43.52 | 43.52 | 42.60 | 550 | 500 | 0.0 |
06/10/2017 |
43.52
|
130,480 | 43.89 | 44.13 | 43.21 | 400 | 2,590 | -0.3 |
05/10/2017 |
43.89
|
79,950 | 43.89 | 43.98 | 43.83 | 0 | 70 | -0.0 |
04/10/2017 |
43.89
|
118,280 | 43.83 | 44.44 | 43.76 | 50 | 10,730 | -1.5 |
03/10/2017 |
43.83
|
221,510 | 43.15 | 44.13 | 42.94 | 0 | 11,130 | -1.6 |
02/10/2017 |
43.15
|
112,390 | 43.12 | 43.37 | 42.75 | 280 | 11,480 | -1.6 |
29/09/2017 |
43.12
|
36,020 | 42.91 | 43.12 | 42.48 | 20 | 0 | 0.0 |
28/09/2017 |
42.91
|
61,310 | 42.60 | 43.40 | 42.60 | 100 | 0 | 0.0 |
27/09/2017 |
42.60
|
128,530 | 42.60 | 42.85 | 42.48 | 8,430 | 33,980 | -3.6 |
26/09/2017 |
42.60
|
207,730 | 43.52 | 43.52 | 42.60 | 620 | 0 | 0.1 |
25/09/2017 |
43.52
|
140,550 | 43.52 | 43.80 | 43.37 | 0 | 28,150 | -4.0 |
22/09/2017 |
43.52
|
324,860 | 44.38 | 45.05 | 43.52 | 2,600 | 0 | 0.4 |
21/09/2017 |
44.38
|
124,460 | 43.80 | 44.44 | 43.80 | 0 | 30 | -0.0 |
20/09/2017 |
43.80
|
108,670 | 43.67 | 43.83 | 43.21 | 450 | 510 | -0.0 |
19/09/2017 |
43.67
|
102,340 | 43.67 | 44.04 | 43.67 | 30 | 1,000 | -0.1 |
18/09/2017 |
43.67
|
207,080 | 42.72 | 43.67 | 42.60 | 0 | 4,400 | -0.6 |
15/09/2017 |
42.72
|
50,580 | 42.29 | 42.75 | 41.99 | 2,660 | 2,960 | -0.0 |
14/09/2017 |
42.29
|
65,850 | 42.91 | 43.06 | 42.29 | 0 | 900 | -0.1 |
13/09/2017 |
42.91
|
288,090 | 42.11 | 43.21 | 42.45 | 0 | 4,000 | -0.6 |
12/09/2017 |
42.11
|
145,270 | 41.53 | 42.14 | 41.13 | 50 | 2,100 | -0.3 |
11/09/2017 |
41.53
|
154,080 | 40.91 | 42.26 | 40.45 | 600 | 2,000 | -0.2 |
08/09/2017 |
40.91
|
59,370 | 41.07 | 41.37 | 40.91 | 16,930 | 0 | 2.3 |
07/09/2017 |
41.07
|
142,140 | 40.15 | 41.37 | 40.00 | 2,850 | 3,100 | -0.0 |
06/09/2017 |
40.15
|
69,640 | 39.50 | 40.45 | 39.23 | 3,900 | 4,150 | -0.0 |
05/09/2017 |
39.50
|
22,620 | 39.84 | 39.84 | 39.38 | 7,200 | 0 | 0.9 |
01/09/2017 |
39.84
|
15,230 | 39.78 | 40.00 | 39.29 | 1,130 | 0 | 0.1 |
31/08/2017 |
39.78
|
70,850 | 40.06 | 40.15 | 39.23 | 1,650 | 0 | 0.2 |
30/08/2017 |
40.06
|
38,950 | 39.57 | 40.06 | 39.23 | 1,000 | 520 | 0.1 |
29/08/2017 |
39.57
|
50,470 | 38.98 | 39.84 | 38.92 | 5,970 | 100 | 0.8 |
28/08/2017 |
38.98
|
72,800 | 38.92 | 39.84 | 38.86 | 10 | 0 | 0.0 |
25/08/2017 |
38.92
|
107,940 | 39.78 | 40.12 | 38.92 | 430 | 7,320 | -0.9 |
24/08/2017 |
39.78
|
53,180 | 40.12 | 40.30 | 39.54 | 0 | 400 | -0.1 |
23/08/2017 |
40.12
|
127,540 | 39.54 | 40.15 | 39.08 | 10 | 1,940 | -0.2 |
22/08/2017 |
39.54
|
114,880 | 40.15 | 40.45 | 39.54 | 0 | 0 | 0 |
21/08/2017 |
40.15
|
119,690 | 40.91 | 40.91 | 40.15 | 50 | 19,880 | -2.6 |
18/08/2017 |
40.91
|
47,770 | 41.53 | 41.53 | 40.79 | 1,670 | 0 | 0.2 |
17/08/2017 |
41.53
|
50,890 | 41.68 | 41.71 | 41.37 | 800 | 0 | 0.1 |
16/08/2017 |
41.68
|
120,830 | 41.68 | 42.45 | 41.37 | 6,440 | 1,500 | 0.7 |
15/08/2017 |
41.68
|
268,220 | 40.12 | 42.29 | 40.15 | 3,030 | 230 | 0.4 |
14/08/2017 |
40.12
|
37,200 | 39.57 | 40.45 | 39.69 | 0 | 0 | 0 |
11/08/2017 |
39.57
|
59,800 | 39.84 | 40.15 | 39.38 | 0 | 30 | -0.0 |
10/08/2017 |
39.84
|
141,450 | 39.81 | 39.84 | 39.26 | 48,910 | 1,400 | 6.2 |
09/08/2017 |
39.81
|
132,670 | 40.15 | 40.15 | 39.32 | 20,220 | 0 | 2.6 |
08/08/2017 |
40.15
|
258,590 | 39.84 | 41.22 | 39.54 | 66,180 | 1,000 | 8.5 |
07/08/2017 |
39.84
|
131,030 | 40.76 | 41.07 | 39.84 | 650 | 0 | 0.1 |
04/08/2017 |
40.76
|
74,390 | 40.30 | 41.22 | 40.76 | 22,510 | 500 | 2.9 |
03/08/2017 |
40.30
|
211,040 | 39.75 | 40.61 | 39.69 | 50,210 | 140 | 6.6 |
02/08/2017 |
39.75
|
110,240 | 39.84 | 40.12 | 39.20 | 1,010 | 2,200 | -0.2 |
01/08/2017 |
39.84
|
143,820 | 40.12 | 40.30 | 39.23 | 0 | 0 | 0 |
31/07/2017 |
40.12
|
264,640 | 38.62 | 40.12 | 38.31 | 52,510 | 1,930 | 6.6 |
28/07/2017 |
38.62
|
459,370 | 36.87 | 39.23 | 36.53 | 50,010 | 100 | 6.2 |
27/07/2017 |
36.87
|
158,690 | 36.16 | 37.54 | 36.16 | 4,440 | 70 | 0.5 |
26/07/2017 |
36.16
|
66,680 | 35.77 | 36.47 | 35.77 | 9,750 | 0 | 1.1 |
25/07/2017 |
35.77
|
105,630 | 35.83 | 35.89 | 35.52 | 23,000 | 110 | 2.7 |
24/07/2017 |
35.83
|
96,300 | 36.16 | 36.16 | 35.55 | 23,390 | 10,160 | 1.5 |
21/07/2017 |
36.16
|
80,780 | 36.62 | 37.05 | 36.16 | 13,140 | 10,100 | 0.4 |
20/07/2017 |
36.62
|
182,810 | 36.16 | 36.93 | 36.16 | 17,990 | 17,010 | 0.1 |
19/07/2017 |
36.16
|
303,820 | 35.58 | 36.78 | 35.86 | 73,000 | 0 | 8.6 |
18/07/2017 |
35.58
|
208,910 | 35.98 | 37.05 | 35.55 | 33,620 | 200 | 3.9 |
17/07/2017 |
35.98
|
226,760 | 36.50 | 36.50 | 35.70 | 55,320 | 6,200 | 5.8 |
14/07/2017 |
36.50
|
102,340 | 36.47 | 37.05 | 36.47 | 660 | 0 | 0.1 |
13/07/2017 |
36.47
|
54,590 | 36.78 | 37.54 | 36.32 | 430 | 0 | 0.1 |
12/07/2017 |
36.78
|
286,130 | 34.45 | 36.78 | 34.45 | 51,200 | 610 | 5.8 |
11/07/2017 |
34.45
|
25,020 | 34.63 | 34.63 | 34.17 | 8,240 | 280 | 0.9 |
10/07/2017 |
34.63
|
57,670 | 34.33 | 34.85 | 34.48 | 12,050 | 0 | 1.4 |