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) |
-2.98 | -3.63% | 448,500 | 159,900 | 13.5 |
78.70
82.47
79.10
|
2 tháng
(2024-07-22) |
-3.37 | -4.09% | 995,500 | 400,400 | 33.7 |
78.70
82.57
79.10
|
3 tháng
(2024-06-20) |
-2.21 | -2.71% | 1,996,600 | 831,457 | 69.5 |
78.70
86.64
79.10
|
6 tháng
(2024-03-22) |
8.47 | 11.99% | 3,382,300 | 1,932,095 | 154.9 |
69.37
86.64
79.10
|
12 tháng
(2023-09-25) |
11.38 | 16.80% | 4,878,400 | 2,493,085 | 193.8 |
62.58
86.64
79.10
|
24 tháng
(2022-09-29) |
15.34 | 24.07% | 6,791,300 | 2,940,201 | 228.6 |
49.41
86.64
79.10
|
36 tháng
(2021-10-04) |
16.88 | 27.12% | 8,602,400 | 2,993,259 | 229.9 |
49.41
86.64
79.10
|
60 tháng
(2019-10-15) |
7.33 | 10.22% | 13,652,180 | 1,386,677 | 97.8 |
47.54
86.64
79.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/06/2017 |
110.25
|
303 | 109.96 | 110.37 | 110.25 | 200 | 0 | 0.0 |
28/06/2017 |
109.96
|
408 | 110.25 | 110.25 | 109.96 | 300 | 0 | 0.1 |
27/06/2017 |
110.25
|
0 | 110.25 | 110.25 | 110.25 | 0 | 0 | 0 |
26/06/2017 |
110.25
|
100 | 112.56 | 112.56 | 110.25 | 0 | 0 | 0 |
23/06/2017 |
112.56
|
313 | 110.83 | 112.56 | 112.56 | 100 | 0 | 0.0 |
22/06/2017 |
110.83
|
100 | 109.73 | 110.83 | 110.83 | 100 | 0 | 0.0 |
21/06/2017 |
109.73
|
200 | 109.67 | 109.73 | 109.73 | 200 | 0 | 0.0 |
20/06/2017 |
109.67
|
100 | 109.73 | 109.73 | 109.67 | 100 | 0 | 0.0 |
19/06/2017 |
109.73
|
200 | 109.67 | 109.79 | 109.73 | 100 | 0 | 0.0 |
16/06/2017 |
109.67
|
14,200 | 109.67 | 109.67 | 109.67 | 14,200 | 0 | 2.7 |
15/06/2017 |
109.67
|
1,300 | 109.67 | 109.67 | 109.67 | 1,200 | 0 | 0.0 |
14/06/2017 |
109.67
|
1,303 | 109.67 | 109.67 | 109.67 | 1,200 | 0 | 0.2 |
13/06/2017 |
109.67
|
1,900 | 110.83 | 110.83 | 109.67 | 1,900 | 0 | 0.4 |
12/06/2017 |
110.83
|
600 | 109.67 | 110.83 | 109.67 | 600 | 0 | 0.1 |
09/06/2017 |
109.67
|
100 | 109.67 | 109.67 | 109.67 | 100 | 0 | 0.0 |
08/06/2017 |
109.67
|
300 | 115.33 | 115.33 | 106.79 | 300 | 0 | 0.1 |
07/06/2017 |
115.33
|
100 | 101.59 | 115.33 | 115.33 | 0 | 0 | 0 |
06/06/2017 |
101.59
|
0 | 101.59 | 101.59 | 101.59 | 210,000 | 0 | 34.7 |
05/06/2017 |
101.59
|
1,000 | 102.40 | 102.40 | 101.59 | 0 | 0 | 0 |
02/06/2017 |
102.40
|
1,000 | 101.02 | 102.40 | 102.40 | 1,000 | 0 | 0.2 |
01/06/2017 |
101.02
|
0 | 101.02 | 101.02 | 101.02 | 0 | 0 | 0 |
31/05/2017 |
101.02
|
100 | 102.17 | 102.17 | 101.02 | 0 | 0 | 0 |
30/05/2017 |
102.17
|
100 | 100.79 | 102.17 | 102.17 | 100 | 0 | 0.0 |
29/05/2017 |
100.79
|
9 | 100.79 | 100.79 | 100.79 | 0 | 0 | 0 |
26/05/2017 |
100.79
|
0 | 100.79 | 100.79 | 100.79 | 0 | 0 | 0 |
25/05/2017 |
100.79
|
0 | 100.79 | 100.79 | 100.79 | 0 | 0 | 0 |
24/05/2017 |
100.79
|
2,558 | 99.28 | 100.96 | 100.73 | 1,900 | 0 | 0.3 |
23/05/2017 |
99.28
|
0 | 99.28 | 99.28 | 99.28 | 0 | 0 | 0 |
22/05/2017 |
99.28
|
140 | 100.44 | 100.44 | 99.28 | 0 | 0 | 0 |
19/05/2017 |
100.44
|
1,150 | 98.19 | 100.73 | 100.44 | 0 | 0 | 0 |
18/05/2017 |
98.19
|
2,480 | 98.13 | 98.19 | 98.13 | 0 | 0 | 0 |
17/05/2017 |
98.13
|
600 | 100.73 | 100.73 | 98.13 | 0 | 0 | 0 |
16/05/2017 |
100.73
|
7,200 | 100.44 | 100.73 | 100.73 | 7,000 | 0 | 1.2 |
15/05/2017 |
100.44
|
40 | 100.44 | 100.44 | 100.44 | 0 | 0 | 0 |
12/05/2017 |
100.44
|
0 | 100.44 | 100.44 | 100.44 | 0 | 0 | 0 |
11/05/2017 |
100.44
|
0 | 100.44 | 100.44 | 100.44 | 0 | 0 | 0 |
10/05/2017 |
100.44
|
300 | 103.27 | 103.27 | 100.44 | 0 | 0 | 0 |
09/05/2017 |
103.27
|
0 | 103.27 | 103.27 | 103.27 | 0 | 0 | 0 |
08/05/2017 |
103.27
|
200 | 101.02 | 103.27 | 103.27 | 0 | 0 | 0 |
05/05/2017 |
101.02
|
200 | 100.44 | 101.02 | 101.02 | 0 | 0 | 0 |
04/05/2017 |
100.44
|
2,300 | 99.28 | 100.44 | 100.15 | 600 | 0 | 0.1 |
03/05/2017 |
99.28
|
3,100 | 103.90 | 103.90 | 99.28 | 0 | 0 | 0 |
28/04/2017 |
103.90
|
5,730 | 101.13 | 103.90 | 103.61 | 0 | 300 | -0.1 |
27/04/2017 |
101.13
|
142 | 101.02 | 101.13 | 101.13 | 0 | 0 | 0 |
26/04/2017 |
101.02
|
600 | 103.84 | 103.84 | 101.02 | 0 | 0 | 0 |
25/04/2017 |
103.84
|
580 | 96.40 | 103.84 | 103.84 | 0 | 0 | 0 |
24/04/2017 |
96.40
|
740 | 103.90 | 103.90 | 96.40 | 0 | 0 | 0 |
21/04/2017 |
103.90
|
17,192 | 97.55 | 103.90 | 98.76 | 16,287 | 0 | 2.9 |
20/04/2017 |
97.55
|
600 | 99.28 | 99.28 | 96.98 | 0 | 0 | 0 |
19/04/2017 |
99.28
|
4,200 | 97.03 | 100.44 | 98.71 | 0 | 0 | 0 |
18/04/2017 |
97.03
|
1,000 | 98.13 | 98.13 | 97.03 | 0 | 0 | 0 |
17/04/2017 |
98.13
|
500 | 95.24 | 98.13 | 98.13 | 0 | 0 | 0 |
14/04/2017 |
95.24
|
900 | 103.67 | 103.67 | 95.24 | 0 | 0 | 0 |
13/04/2017 |
103.67
|
0 | 103.67 | 103.67 | 103.67 | 0 | 0 | 0 |
12/04/2017 |
103.67
|
0 | 103.67 | 103.67 | 103.67 | 0 | 0 | 0 |
11/04/2017 |
103.67
|
0 | 103.67 | 103.67 | 103.67 | 0 | 0 | 0 |
10/04/2017 |
103.67
|
0 | 103.56 | 103.67 | 103.67 | 0 | 0 | 0 |
07/04/2017 |
103.56
|
1,200 | 103.90 | 103.90 | 103.56 | 1,200 | 0 | 0.2 |
05/04/2017 |
103.90
|
6,420 | 92.36 | 103.90 | 103.32 | 6,400 | 0 | 1.2 |
04/04/2017 |
92.36
|
600 | 103.90 | 103.90 | 92.36 | 500 | 500 | 0 |
03/04/2017 |
103.90
|
1,700 | 104.48 | 104.48 | 103.32 | 0 | 300 | -0.1 |
31/03/2017 |
104.48
|
540 | 103.90 | 104.48 | 104.48 | 0 | 0 | 0 |
30/03/2017 |
103.90
|
14,502 | 103.90 | 103.90 | 103.84 | 12,000 | 0 | 2.2 |
29/03/2017 |
103.90
|
41 | 103.90 | 103.90 | 103.90 | 0 | 0 | 0 |
28/03/2017 |
103.90
|
15,400 | 102.75 | 103.96 | 103.79 | 12,900 | 0 | 2.3 |
27/03/2017 |
102.75
|
1,300 | 103.90 | 103.90 | 102.75 | 0 | 0 | 0 |
24/03/2017 |
103.90
|
0 | 103.90 | 103.90 | 103.90 | 0 | 0 | 0 |
23/03/2017 |
103.90
|
1,600 | 103.90 | 103.90 | 103.90 | 0 | 0 | 0 |
22/03/2017 |
103.90
|
1,640 | 104.19 | 104.19 | 103.90 | 500 | 0 | 0.1 |
21/03/2017 |
104.19
|
3,700 | 103.32 | 104.19 | 103.32 | 1,100 | 0 | 0.2 |
20/03/2017 |
103.32
|
5,400 | 104.25 | 104.25 | 103.32 | 100 | 0 | 0.0 |
17/03/2017 |
104.25
|
1,200 | 103.90 | 106.79 | 104.25 | 500 | 0 | 0.1 |
16/03/2017 |
103.90
|
1,700 | 103.90 | 107.94 | 103.90 | 36,000 | 0 | 6.8 |
15/03/2017 |
103.90
|
4,900 | 106.79 | 106.79 | 103.90 | 0 | 0 | 0 |
14/03/2017 |
106.79
|
350 | 103.09 | 106.79 | 106.21 | 300 | 0 | 0.1 |
13/03/2017 |
103.09
|
8,300 | 100.73 | 105.63 | 101.02 | 500 | 0 | 0.1 |
10/03/2017 |
100.73
|
5,848 | 98.13 | 101.02 | 98.13 | 2,600 | 0 | 0.5 |
09/03/2017 |
98.13
|
3,000 | 98.13 | 99.57 | 98.13 | 600 | 0 | 0.1 |
08/03/2017 |
98.13
|
0 | 98.13 | 98.13 | 98.13 | 0 | 0 | 0 |
07/03/2017 |
98.13
|
3,900 | 95.82 | 98.13 | 98.13 | 0 | 0 | 0 |
06/03/2017 |
95.82
|
400 | 94.95 | 98.13 | 95.82 | 400 | 0 | 0.1 |
03/03/2017 |
94.95
|
2,600 | 91.20 | 94.95 | 92.36 | 0 | 0 | 0 |
02/03/2017 |
91.20
|
1,700 | 92.36 | 92.36 | 91.20 | 0 | 1,700 | -0.3 |
01/03/2017 |
92.36
|
1,100 | 95.24 | 95.24 | 92.36 | 0 | 0 | 0 |
28/02/2017 |
95.24
|
1,700 | 98.13 | 98.13 | 92.36 | 0 | 0 | 0 |
27/02/2017 |
98.13
|
700 | 91.20 | 98.13 | 98.13 | 0 | 0 | 0 |
24/02/2017 |
91.20
|
1,800 | 98.13 | 98.13 | 91.20 | 0 | 0 | 0 |
23/02/2017 |
98.13
|
2,860 | 92.30 | 98.13 | 93.45 | 0 | 100 | -0.0 |
22/02/2017 |
92.30
|
2,200 | 105.06 | 105.06 | 92.30 | 0 | 0 | 0 |
21/02/2017 |
105.06
|
1,300 | 110.25 | 110.83 | 105.06 | 0 | 0 | 0 |
20/02/2017 |
110.25
|
9,441 | 110.83 | 112.56 | 109.10 | 8,000 | 0 | 1.5 |
17/02/2017 |
110.83
|
1,919 | 101.02 | 111.98 | 110.83 | 0 | 0 | 0 |
16/02/2017 |
101.02
|
1,501 | 101.30 | 101.30 | 101.02 | 800 | 0 | 0.1 |
15/02/2017 |
101.30
|
1,400 | 92.36 | 101.30 | 90.91 | 0 | 0 | 0 |
14/02/2017 |
92.36
|
1,922 | 90.05 | 92.36 | 88.32 | 0 | 200 | -0.0 |
13/02/2017 |
90.05
|
540 | 91.78 | 91.78 | 86.59 | 400 | 300 | 0.0 |
10/02/2017 |
91.78
|
0 | 91.78 | 91.78 | 91.78 | 0 | 0 | 0 |
09/02/2017 |
91.78
|
140 | 86.59 | 91.78 | 91.78 | 0 | 0 | 0 |
08/02/2017 |
86.59
|
3,005 | 91.78 | 92.36 | 86.59 | 0 | 0 | 0 |
07/02/2017 |
91.78
|
300 | 89.47 | 91.78 | 89.47 | 0 | 0 | 0 |