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) |
-1 | -1.80% | 15,259,000 | -760,932 | -41.8 |
53.20
55.60
53.20
|
2 tháng
(2024-07-22) |
-1.90 | -3.36% | 32,209,100 | 12,891,588 | 713.4 |
53.20
58.30
53.20
|
3 tháng
(2024-06-24) |
-3.40 | -5.86% | 47,322,600 | 11,921,058 | 658.8 |
53.20
58.30
53.20
|
6 tháng
(2024-03-25) |
-3.23 | -5.58% | 97,206,400 | 10,732,906 | 586.3 |
53.20
62.20
53.20
|
12 tháng
(2023-09-26) |
-3.85 | -6.59% | 196,753,300 | 8,809,103 | 467.5 |
53.20
62.20
53.20
|
24 tháng
(2022-10-03) |
-1.95 | -3.44% | 447,625,700 | -2,070,957 | -195.2 |
48.02
62.20
53.20
|
36 tháng
(2021-10-06) |
8.10 | 17.43% | 867,190,100 | 11,036,133 | 694.7 |
44.80
63.43
53.20
|
60 tháng
(2019-10-17) |
38.54 | 240.06% | 1,275,889,200 | 7,565,055 | 297.3 |
10.74
63.43
53.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2017 |
30.31
|
849,540 | 30.96 | 31.03 | 30.18 | 1,750 | 6,110 | -0.2 |
06/07/2017 |
30.96
|
730,720 | 31.09 | 31.19 | 30.90 | 256,860 | 0 | 12.2 |
05/07/2017 |
31.09
|
947,870 | 31.06 | 31.48 | 31.09 | 355,210 | 8,600 | 16.6 |
04/07/2017 |
31.06
|
1,718,090 | 30.31 | 31.22 | 30.25 | 510,080 | 252,820 | 11.5 |
03/07/2017 |
30.31
|
771,860 | 30.31 | 30.44 | 30.21 | 347,440 | 9,730 | 15.7 |
30/06/2017 |
30.31
|
1,015,200 | 29.95 | 30.31 | 29.99 | 517,970 | 0 | 24.1 |
29/06/2017 |
29.95
|
576,140 | 29.86 | 30.25 | 29.72 | 309,340 | 5,000 | 14.0 |
28/06/2017 |
29.86
|
781,440 | 29.86 | 30.02 | 29.72 | 509,590 | 14,100 | 22.7 |
27/06/2017 |
29.86
|
1,034,950 | 30.51 | 30.51 | 29.86 | 483,280 | 103,270 | 17.6 |
26/06/2017 |
30.51
|
500,460 | 30.34 | 30.70 | 30.25 | 164,450 | 3,000 | 7.5 |
23/06/2017 |
30.34
|
493,550 | 30.34 | 30.51 | 29.86 | 15,590 | 30,000 | -0.7 |
22/06/2017 |
30.34
|
594,620 | 30.44 | 30.90 | 30.34 | 5,760 | 8,860 | -0.1 |
21/06/2017 |
30.44
|
640,810 | 30.57 | 30.57 | 30.28 | 157,100 | 98,010 | 2.7 |
20/06/2017 |
30.57
|
696,500 | 30.47 | 30.77 | 30.05 | 28,790 | 31,940 | -0.2 |
19/06/2017 |
30.47
|
724,060 | 30.12 | 30.64 | 30.38 | 108,250 | 170,310 | -2.9 |
16/06/2017 |
30.12
|
1,430,390 | 29.79 | 30.21 | 29.66 | 9,720 | 1,164,020 | -53.2 |
15/06/2017 |
29.79
|
436,610 | 29.72 | 30.47 | 29.72 | 41,690 | 157,440 | -5.3 |
14/06/2017 |
29.72
|
691,430 | 29.66 | 30.18 | 29.37 | 91,510 | 474,510 | -17.4 |
13/06/2017 |
29.66
|
899,950 | 30.31 | 30.31 | 29.37 | 7,800 | 211,730 | -9.2 |
12/06/2017 |
30.31
|
452,910 | 30.64 | 30.64 | 29.92 | 1,110 | 32,190 | -1.4 |
09/06/2017 |
30.64
|
996,440 | 30.25 | 31.03 | 30.05 | 103,590 | 2,300 | 4.7 |
08/06/2017 |
30.25
|
1,182,990 | 28.98 | 30.25 | 28.88 | 265,600 | 31,240 | 10.7 |
07/06/2017 |
28.98
|
1,030,200 | 28.62 | 29.01 | 28.55 | 169,020 | 38,250 | 5.8 |
06/06/2017 |
28.62
|
721,330 | 28.55 | 28.75 | 28.45 | 360,870 | 6,910 | 15.5 |
05/06/2017 |
28.55
|
876,790 | 28.10 | 28.88 | 27.83 | 450,090 | 18,930 | 18.8 |
02/06/2017 |
28.10
|
1,211,850 | 27.96 | 28.88 | 27.96 | 590,460 | 374,180 | 9.3 |
01/06/2017 |
27.96
|
448,660 | 27.67 | 28.03 | 27.61 | 42,380 | 314,950 | -11.6 |
31/05/2017 |
27.67
|
239,600 | 27.70 | 28.03 | 27.64 | 600 | 15,040 | -0.6 |
30/05/2017 |
27.70
|
426,210 | 28.29 | 28.49 | 27.70 | 6,770 | 19,580 | -0.6 |
29/05/2017 |
28.29
|
276,660 | 28.42 | 28.88 | 28.23 | 12,640 | 78,130 | -2.9 |
26/05/2017 |
28.42
|
650,030 | 28.68 | 29.59 | 28.23 | 7,480 | 274,740 | -11.8 |
25/05/2017 |
28.68
|
1,078,580 | 27.38 | 28.68 | 27.44 | 44,000 | 372,490 | -14.1 |
24/05/2017 |
27.38
|
277,550 | 27.18 | 27.38 | 27.05 | 26,780 | 93,990 | -2.8 |
23/05/2017 |
27.18
|
477,990 | 27.25 | 27.90 | 27.12 | 6,590 | 311,250 | -12.8 |
22/05/2017 |
27.25
|
296,130 | 27.05 | 27.38 | 26.92 | 16,450 | 4,160 | 0.5 |
19/05/2017 |
27.05
|
291,510 | 26.60 | 27.18 | 26.43 | 36,980 | 15,760 | 0.9 |
18/05/2017 |
26.60
|
154,360 | 26.60 | 26.66 | 26.27 | 20,180 | 800 | 0.8 |
17/05/2017 |
26.60
|
205,050 | 26.73 | 26.82 | 26.34 | 2,100 | 500 | 0.1 |
16/05/2017 |
26.73
|
249,710 | 26.79 | 27.25 | 26.47 | 48,130 | 48,010 | -0 |
15/05/2017 |
26.79
|
398,110 | 26.40 | 27.05 | 26.47 | 79,250 | 93,520 | -0.6 |
12/05/2017 |
26.40
|
338,880 | 26.40 | 26.63 | 26.20 | 10,020 | 165,290 | -6.3 |
11/05/2017 |
26.40
|
188,300 | 26.34 | 26.66 | 26.14 | 800 | 92,310 | -3.7 |
10/05/2017 |
26.34
|
260,150 | 26.47 | 26.86 | 26.34 | 2,270 | 59,780 | -2.3 |
09/05/2017 |
26.47
|
366,200 | 25.49 | 26.60 | 25.29 | 590 | 25,700 | -1.0 |
08/05/2017 |
25.49
|
150,320 | 25.55 | 25.75 | 25.42 | 100 | 0 | 0.0 |
05/05/2017 |
25.55
|
115,130 | 25.88 | 25.94 | 25.49 | 700 | 0 | 0.0 |
04/05/2017 |
25.88
|
160,620 | 25.55 | 26.04 | 25.49 | 16,500 | 8,050 | 0.3 |
03/05/2017 |
25.55
|
141,700 | 25.81 | 26.01 | 25.42 | 38,290 | 28,560 | 0.4 |
28/04/2017 |
25.81
|
285,310 | 25.81 | 25.98 | 25.42 | 83,420 | 153,040 | -2.7 |
27/04/2017 |
25.81
|
214,030 | 25.42 | 25.94 | 25.42 | 71,720 | 13,100 | 2.3 |
26/04/2017 |
25.42
|
204,780 | 25.55 | 25.75 | 25.29 | 2,500 | 48,790 | -1.8 |
25/04/2017 |
25.55
|
173,050 | 25.55 | 25.75 | 25.16 | 20,500 | 18,500 | 0.1 |
24/04/2017 |
25.55
|
446,940 | 25.16 | 25.62 | 24.84 | 272,120 | 158,720 | 4.4 |
21/04/2017 |
25.16
|
319,990 | 25.91 | 25.91 | 25.16 | 18,700 | 280 | 0.7 |
20/04/2017 |
25.91
|
166,580 | 26.07 | 26.20 | 25.78 | 4,720 | 7,100 | -0.1 |
19/04/2017 |
26.07
|
158,500 | 26.20 | 26.20 | 25.81 | 700 | 0 | 0.0 |
18/04/2017 |
26.20
|
262,600 | 25.42 | 26.20 | 25.29 | 66,860 | 0 | 2.6 |
17/04/2017 |
25.42
|
504,900 | 26.14 | 26.47 | 25.29 | 39,070 | 10 | 1.5 |
14/04/2017 |
26.14
|
487,530 | 27.05 | 27.05 | 26.14 | 1,140 | 110 | 0.0 |
13/04/2017 |
27.05
|
186,300 | 26.86 | 27.22 | 26.86 | 59,730 | 22,190 | 1.6 |
12/04/2017 |
26.86
|
623,600 | 27.28 | 27.38 | 26.73 | 278,550 | 243,370 | 1.4 |
11/04/2017 |
27.28
|
1,252,300 | 26.37 | 27.44 | 26.40 | 393,460 | 497,800 | -4.1 |
10/04/2017 |
26.37
|
582,750 | 26.20 | 26.73 | 26.20 | 460,200 | 811,460 | -14.2 |
07/04/2017 |
26.20
|
422,360 | 26.66 | 26.66 | 26.07 | 125,550 | 108,740 | 0.7 |
05/04/2017 |
26.66
|
587,260 | 26.86 | 27.25 | 26.27 | 3,500 | 120,200 | -4.8 |
04/04/2017 |
26.86
|
282,290 | 26.73 | 27.25 | 26.60 | 0 | 200 | -0.0 |
03/04/2017 |
26.73
|
710,980 | 27.38 | 27.38 | 26.53 | 8,100 | 11,650 | -0.2 |
31/03/2017 |
27.38
|
532,850 | 27.38 | 27.74 | 27.18 | 5,350 | 67,460 | -2.6 |
30/03/2017 |
27.38
|
886,530 | 27.18 | 27.77 | 27.18 | 7,000 | 330,300 | -13.6 |
29/03/2017 |
27.18
|
555,640 | 26.92 | 27.18 | 26.60 | 72,960 | 132,600 | -2.5 |
28/03/2017 |
26.92
|
928,710 | 27.05 | 27.57 | 26.66 | 305,000 | 898,010 | -24.6 |
27/03/2017 |
27.05
|
824,290 | 27.05 | 27.83 | 26.86 | 175,560 | 442,450 | -11.1 |
24/03/2017 |
27.05
|
770,270 | 27.08 | 27.70 | 26.79 | 98,500 | 13,610 | 3.6 |
23/03/2017 |
27.08
|
1,396,840 | 25.81 | 27.25 | 25.81 | 329,240 | 5,900 | 13.4 |
22/03/2017 |
25.81
|
1,453,810 | 25.42 | 26.34 | 25.03 | 71,510 | 2,700 | 2.8 |
21/03/2017 |
25.42
|
371,290 | 25.23 | 25.81 | 25.42 | 21,910 | 1,000 | 0.8 |
20/03/2017 |
25.23
|
326,090 | 24.44 | 25.68 | 25.23 | 0 | 3,000 | -0.1 |
17/03/2017 |
24.44
|
4,787,880 | 24.35 | 25.36 | 24.38 | 1,237,840 | 4,886,660 | -136.9 |
16/03/2017 |
24.35
|
106,550 | 24.18 | 24.35 | 24.18 | 100 | 1,000 | -0.0 |
15/03/2017 |
24.18
|
446,050 | 24.18 | 24.31 | 24.18 | 0 | 286,930 | -10.7 |
14/03/2017 |
24.18
|
38,670 | 23.92 | 24.28 | 23.92 | 0 | 1,760 | -0.1 |
13/03/2017 |
23.92
|
125,550 | 24.31 | 24.31 | 23.92 | 13,150 | 2,000 | 0.4 |
10/03/2017 |
24.31
|
215,030 | 23.79 | 24.35 | 23.79 | 33,520 | 14,800 | 0.7 |
09/03/2017 |
23.79
|
122,070 | 23.79 | 24.05 | 23.53 | 270 | 1,400 | -0.0 |
08/03/2017 |
23.79
|
153,400 | 23.99 | 23.99 | 23.56 | 0 | 53,320 | -1.9 |
07/03/2017 |
23.99
|
147,980 | 24.18 | 24.18 | 23.86 | 18,030 | 1,500 | 0.6 |
06/03/2017 |
24.18
|
188,460 | 24.12 | 24.35 | 23.79 | 39,900 | 57,700 | -0.7 |
03/03/2017 |
24.12
|
145,120 | 24.44 | 24.51 | 23.99 | 22,260 | 0 | 0.8 |
02/03/2017 |
24.44
|
249,080 | 24.44 | 24.90 | 23.30 | 7,140 | 21,000 | -0.5 |
01/03/2017 |
24.44
|
141,930 | 24.18 | 24.64 | 24.12 | 5,610 | 0 | 0.2 |
28/02/2017 |
24.18
|
188,260 | 24.18 | 24.44 | 24.09 | 280 | 45,000 | -1.7 |
27/02/2017 |
24.18
|
423,960 | 24.71 | 24.77 | 23.99 | 33,350 | 73,290 | -1.5 |
24/02/2017 |
24.71
|
124,260 | 25.75 | 25.75 | 24.71 | 5,000 | 0 | 0.2 |
23/02/2017 |
25.75
|
320,480 | 26.27 | 26.60 | 25.42 | 54,920 | 5,500 | 2.0 |
22/02/2017 |
26.27
|
615,220 | 25.26 | 26.40 | 25.23 | 124,560 | 43,120 | 3.2 |
21/02/2017 |
25.26
|
282,240 | 25.03 | 25.29 | 25.00 | 162,000 | 50 | 6.2 |
20/02/2017 |
25.03
|
142,390 | 25.10 | 25.10 | 24.71 | 6,260 | 0 | 0.2 |
17/02/2017 |
25.10
|
149,460 | 25.23 | 25.29 | 24.84 | 51,860 | 54,800 | -0.1 |
16/02/2017 |
25.23
|
164,370 | 25.10 | 25.29 | 24.97 | 54,520 | 5,000 | 1.9 |
15/02/2017 |
25.10
|
130,810 | 25.39 | 25.42 | 24.84 | 5,140 | 0 | 0.2 |