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) |
14/07/2017 |
140.09
|
5,270 | 140.15 | 140.15 | 139.37 | 670 | 30 | 0.1 |
13/07/2017 |
140.15
|
62,410 | 138.85 | 140.15 | 138.33 | 44,840 | 10,010 | 7.4 |
12/07/2017 |
138.85
|
22,850 | 139.17 | 140.15 | 138.20 | 7,550 | 6,410 | 0.2 |
11/07/2017 |
139.17
|
103,610 | 139.50 | 140.48 | 138.07 | 57,290 | 19,300 | 8.1 |
10/07/2017 |
139.50
|
30,230 | 140.15 | 140.15 | 138.85 | 3,010 | 2,000 | 0.2 |
07/07/2017 |
140.15
|
52,310 | 141.78 | 141.78 | 140.15 | 8,320 | 10,060 | -0.4 |
06/07/2017 |
141.78
|
95,310 | 140.80 | 141.98 | 140.15 | 68,820 | 16,160 | 11.4 |
05/07/2017 |
140.80
|
103,040 | 139.17 | 141.13 | 139.11 | 81,850 | 3,980 | 16.7 |
04/07/2017 |
139.17
|
123,960 | 137.87 | 139.17 | 136.76 | 68,070 | 5,000 | 13.4 |
03/07/2017 |
137.87
|
158,770 | 141.13 | 141.13 | 137.61 | 34,600 | 7,440 | 5.8 |
30/06/2017 |
141.13
|
89,990 | 142.63 | 142.76 | 140.80 | 58,350 | 1,500 | 12.3 |
29/06/2017 |
142.63
|
100,660 | 142.56 | 142.76 | 140.87 | 3,840 | 25,360 | -4.7 |
28/06/2017 |
142.56
|
106,730 | 142.43 | 143.09 | 142.11 | 53,160 | 2,220 | 11.1 |
27/06/2017 |
142.43
|
66,970 | 142.11 | 142.76 | 141.52 | 5,450 | 3,800 | 0.4 |
26/06/2017 |
142.11
|
26,800 | 142.43 | 142.76 | 140.80 | 3,310 | 540 | 0.6 |
23/06/2017 |
142.43
|
176,120 | 140.28 | 145.69 | 139.04 | 33,100 | 2,000 | 6.8 |
22/06/2017 |
140.28
|
47,610 | 140.15 | 140.74 | 139.50 | 9,160 | 3,650 | 1.2 |
21/06/2017 |
140.15
|
144,310 | 140.93 | 140.93 | 138.20 | 60,400 | 3,600 | 11.5 |
20/06/2017 |
140.93
|
218,390 | 141.46 | 142.50 | 139.50 | 58,450 | 48,350 | 2.2 |
19/06/2017 |
141.46
|
113,010 | 141.46 | 142.04 | 141.13 | 86,280 | 100 | 18.7 |
16/06/2017 |
141.46
|
66,560 | 140.80 | 143.41 | 140.80 | 34,850 | 1,290 | 7.3 |
15/06/2017 |
140.80
|
51,140 | 141.65 | 142.63 | 140.41 | 7,280 | 9,710 | -0.5 |
14/06/2017 |
141.65
|
262,390 | 137.09 | 141.65 | 136.89 | 97,740 | 7,890 | 19.3 |
13/06/2017 |
137.09
|
27,850 | 136.63 | 137.22 | 135.91 | 16,100 | 4,330 | 2.5 |
12/06/2017 |
136.63
|
55,320 | 136.44 | 136.89 | 135.59 | 25,800 | 2,100 | 5.0 |
09/06/2017 |
136.44
|
61,440 | 137.94 | 138.20 | 136.31 | 21,730 | 1,910 | 4.2 |
08/06/2017 |
137.94
|
67,350 | 138.20 | 138.72 | 137.54 | 25,650 | 0 | 5.4 |
07/06/2017 |
138.20
|
87,500 | 137.61 | 139.17 | 136.89 | 53,590 | 23,760 | 6.3 |
06/06/2017 |
137.61
|
50,740 | 136.44 | 138.20 | 135.59 | 13,700 | 2,000 | 2.5 |
05/06/2017 |
136.44
|
147,150 | 138.85 | 139.43 | 136.31 | 13,870 | 9,570 | 0.9 |
02/06/2017 |
138.85
|
58,920 | 139.17 | 139.17 | 137.22 | 78,820 | 100 | 16.3 |
01/06/2017 |
139.17
|
53,270 | 139.50 | 139.50 | 138.20 | 8,100 | 9,480 | -0.3 |
31/05/2017 |
139.50
|
155,720 | 135.59 | 139.83 | 134.29 | 74,000 | 17,010 | 12.0 |
30/05/2017 |
135.59
|
118,460 | 138.85 | 140.41 | 135.59 | 13,400 | 500 | 2.7 |
29/05/2017 |
138.85
|
120,210 | 138.85 | 139.89 | 137.94 | 24,410 | 1,360 | 4.9 |
26/05/2017 |
138.85
|
230,350 | 136.89 | 140.15 | 136.89 | 55,670 | 1,200 | 11.6 |
25/05/2017 |
136.89
|
180,420 | 131.03 | 136.89 | 130.90 | 32,740 | 2,000 | 6.3 |
24/05/2017 |
131.03
|
63,060 | 130.37 | 131.68 | 130.37 | 64,950 | 750 | 12.1 |
23/05/2017 |
130.37
|
71,650 | 130.83 | 130.90 | 129.79 | 15,050 | 3,510 | 2.3 |
22/05/2017 |
130.83
|
123,280 | 131.68 | 131.74 | 130.37 | 9,770 | 6,200 | 0.7 |
19/05/2017 |
131.68
|
50,370 | 132.00 | 132.33 | 131.03 | 29,150 | 470 | 5.7 |
18/05/2017 |
132.00
|
67,470 | 132.59 | 132.92 | 131.87 | 48,860 | 0 | 9.7 |
17/05/2017 |
132.59
|
105,170 | 131.03 | 132.72 | 131.03 | 12,080 | 2,150 | 2.0 |
16/05/2017 |
131.03
|
72,810 | 132.33 | 132.92 | 131.03 | 22,910 | 0 | 4.6 |
15/05/2017 |
132.33
|
125,820 | 131.03 | 132.92 | 130.18 | 59,150 | 2,800 | 11.3 |
12/05/2017 |
131.03
|
76,290 | 131.35 | 131.81 | 130.90 | 22,920 | 1,750 | 4.3 |
11/05/2017 |
131.35
|
108,180 | 132.00 | 132.00 | 130.96 | 36,500 | 1,500 | 7.0 |
10/05/2017 |
132.00
|
59,000 | 132.66 | 133.24 | 131.74 | 18,210 | 400 | 3.6 |
09/05/2017 |
132.66
|
98,100 | 131.35 | 132.92 | 131.48 | 35,400 | 700 | 7.0 |
08/05/2017 |
131.35
|
124,560 | 130.70 | 131.68 | 130.31 | 119,070 | 5,650 | 21.9 |
05/05/2017 |
130.70
|
49,820 | 130.24 | 131.09 | 130.11 | 6,050 | 8,870 | -0.6 |
04/05/2017 |
130.24
|
178,850 | 131.81 | 131.81 | 130.05 | 19,310 | 81,720 | -12.5 |
03/05/2017 |
131.81
|
49,130 | 132.98 | 133.63 | 131.81 | 2,100 | 1,000 | 0.2 |
28/04/2017 |
132.98
|
63,580 | 133.63 | 134.22 | 132.20 | 3,910 | 1,870 | 0.4 |
27/04/2017 |
133.63
|
117,880 | 132.98 | 134.48 | 133.05 | 34,290 | 800 | 6.9 |
26/04/2017 |
132.98
|
97,960 | 132.79 | 133.57 | 132.79 | 49,620 | 2,430 | 9.7 |
25/04/2017 |
132.79
|
98,910 | 131.81 | 133.31 | 131.55 | 7,030 | 160 | 1.4 |
24/04/2017 |
131.81
|
58,650 | 133.24 | 133.63 | 131.03 | 74,580 | 3,310 | 13.7 |
21/04/2017 |
133.24
|
246,000 | 133.18 | 133.63 | 132.66 | 9,790 | 4,120 | 1.2 |
20/04/2017 |
133.18
|
151,790 | 132.00 | 133.96 | 131.68 | 106,480 | 1,320 | 20.5 |
19/04/2017 |
132.00
|
93,000 | 131.03 | 132.85 | 130.37 | 16,070 | 4,700 | 2.3 |
18/04/2017 |
131.03
|
168,770 | 129.72 | 131.03 | 128.09 | 53,430 | 101,500 | -9.5 |
17/04/2017 |
129.72
|
136,000 | 129.72 | 131.48 | 129.66 | 61,070 | 0 | 12.2 |
14/04/2017 |
129.72
|
162,870 | 131.68 | 131.68 | 129.07 | 38,570 | 2,580 | 7.2 |
13/04/2017 |
131.68
|
81,710 | 131.61 | 132.98 | 131.03 | 45,090 | 2,300 | 8.7 |
12/04/2017 |
131.61
|
139,520 | 133.63 | 133.63 | 130.44 | 43,860 | 4,400 | 8.0 |
11/04/2017 |
133.63
|
93,740 | 134.09 | 135.91 | 133.31 | 342,390 | 1,480 | 66.2 |
10/04/2017 |
134.09
|
99,010 | 132.33 | 134.09 | 131.48 | 50,060 | 9,790 | 8.2 |
07/04/2017 |
132.33
|
199,200 | 130.24 | 132.33 | 129.07 | 207,040 | 1,400 | 39.6 |
05/04/2017 |
130.24
|
306,900 | 132.98 | 132.98 | 130.18 | 47,090 | 113,430 | -13.3 |
04/04/2017 |
132.98
|
223,600 | 133.96 | 133.96 | 131.55 | 52,830 | 7,150 | 9.3 |
03/04/2017 |
133.96
|
123,050 | 136.50 | 136.57 | 133.76 | 3,100 | 5,030 | -0.4 |
31/03/2017 |
136.50
|
69,220 | 135.59 | 136.89 | 134.94 | 25,490 | 0 | 5.3 |
30/03/2017 |
135.59
|
103,230 | 138.20 | 139.50 | 135.59 | 3,020 | 1,000 | 0.4 |
29/03/2017 |
138.20
|
124,180 | 138.20 | 140.80 | 137.54 | 29,120 | 0 | 6.2 |
28/03/2017 |
138.20
|
107,310 | 140.15 | 140.15 | 137.54 | 46,500 | 12,660 | 7.2 |
27/03/2017 |
140.15
|
234,570 | 134.29 | 140.15 | 134.29 | 137,440 | 1,040 | 27.6 |
24/03/2017 |
134.29
|
274,460 | 132.66 | 135.26 | 132.98 | 122,970 | 1,740 | 25.0 |
23/03/2017 |
132.66
|
132,040 | 132.26 | 132.85 | 131.16 | 79,100 | 8,800 | 14.3 |
22/03/2017 |
132.26
|
96,850 | 133.63 | 134.55 | 132.13 | 28,830 | 0 | 5.9 |
21/03/2017 |
133.63
|
155,940 | 132.66 | 134.94 | 132.66 | 36,520 | 1,000 | 7.3 |
20/03/2017 |
132.66
|
118,740 | 130.37 | 133.31 | 131.68 | 81,990 | 410 | 15.5 |
17/03/2017 |
130.37
|
164,070 | 129.40 | 131.68 | 129.07 | 62,030 | 15,000 | 9.4 |
16/03/2017 |
129.40
|
64,200 | 128.42 | 130.31 | 128.09 | 23,970 | 0 | 4.8 |
15/03/2017 |
128.42
|
113,940 | 130.37 | 130.83 | 128.29 | 440 | 41,280 | -8.1 |
14/03/2017 |
130.37
|
113,100 | 130.31 | 131.03 | 129.07 | 620 | 9,360 | -1.7 |
13/03/2017 |
130.31
|
117,350 | 126.46 | 130.31 | 125.16 | 1,600 | 9,940 | -1.6 |
10/03/2017 |
126.46
|
197,210 | 125.48 | 127.31 | 125.22 | 53,620 | 94,050 | -7.8 |
09/03/2017 |
125.48
|
167,140 | 127.64 | 128.16 | 125.48 | 8,810 | 77,860 | -13.4 |
08/03/2017 |
127.64
|
136,210 | 128.55 | 129.14 | 127.38 | 5,680 | 52,330 | -9.2 |
07/03/2017 |
128.55
|
396,780 | 127.77 | 129.72 | 127.77 | 48,030 | 290,140 | -47.7 |
06/03/2017 |
127.77
|
326,680 | 132.07 | 132.66 | 127.77 | 44,220 | 122,200 | -15.5 |
03/03/2017 |
132.07
|
53,440 | 131.87 | 132.66 | 131.22 | 60 | 1,920 | -0.4 |
02/03/2017 |
131.87
|
51,700 | 131.61 | 132.92 | 131.55 | 900 | 1,000 | -0.0 |
01/03/2017 |
131.61
|
149,080 | 131.03 | 131.68 | 129.00 | 1,520 | 0 | 0.3 |
28/02/2017 |
131.03
|
108,810 | 133.96 | 134.87 | 131.03 | 11,460 | 5,000 | 1.3 |
27/02/2017 |
133.96
|
142,720 | 132.33 | 134.61 | 131.68 | 9,240 | 3,270 | 1.2 |
24/02/2017 |
132.33
|
154,950 | 132.98 | 134.15 | 131.68 | 2,120 | 3,000 | -0.2 |
23/02/2017 |
132.98
|
205,620 | 136.24 | 136.37 | 132.33 | 4,460 | 31,920 | -5.6 |
22/02/2017 |
136.24
|
113,600 | 135.59 | 138.13 | 134.35 | 23,520 | 16,860 | 1.4 |