Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-09-18) |
-2.50 | -3.68% | 39,400 | 13,394 | 0.9 |
65.50
71
65.50
|
2 tháng
(2024-08-19) |
-1.61 | -2.40% | 77,100 | 18,694 | 1.3 |
65.50
71
65.50
|
3 tháng
(2024-07-22) |
2.05 | 3.23% | 100,400 | 18,267 | 1.2 |
63.45
71
65.50
|
6 tháng
(2024-04-22) |
3.79 | 6.13% | 317,000 | -15,433 | -0.9 |
59.69
71
65.50
|
12 tháng
(2023-10-24) |
3.79 | 6.13% | 895,600 | -138,483 | -7.9 |
53.04
71
65.50
|
24 tháng
(2022-10-31) |
24.50 | 59.77% | 4,380,600 | 482,599 | 31.5 |
37.23
71
65.50
|
36 tháng
(2021-11-03) |
15.52 | 31.05% | 10,199,100 | 552,314 | 37.0 |
37.23
71
65.50
|
60 tháng
(2019-11-14) |
9.56 | 17.09% | 44,303,330 | -2,406,796 | -105.6 |
34.28
71
65.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/03/2017 |
55.72
|
15,020 | 56.03 | 56.48 | 55.27 | 10 | 0 | 0.0 |
01/03/2017 |
56.03
|
24,680 | 56.03 | 56.78 | 55.27 | 0 | 0 | 0 |
28/02/2017 |
56.03
|
47,570 | 56.78 | 57.77 | 56.03 | 20 | 300 | -0.0 |
27/02/2017 |
56.78
|
49,810 | 59.43 | 59.43 | 56.78 | 80 | 1,800 | -0.1 |
24/02/2017 |
59.43
|
36,260 | 60.95 | 61.33 | 59.43 | 200 | 0 | 0.0 |
23/02/2017 |
60.95
|
83,220 | 61.33 | 62.08 | 60.27 | 40,030 | 0 | 3.2 |
22/02/2017 |
61.33
|
108,820 | 60.57 | 62.39 | 60.57 | 11,320 | 1,200 | 0.8 |
21/02/2017 |
60.57
|
85,330 | 61.86 | 62.16 | 60.42 | 35,230 | 17,800 | 1.4 |
20/02/2017 |
61.86
|
36,210 | 62.84 | 63.98 | 60.19 | 650 | 310 | 0.0 |
17/02/2017 |
62.84
|
152,140 | 59.66 | 63.60 | 59.51 | 66,490 | 50 | 5.4 |
16/02/2017 |
59.66
|
109,260 | 59.66 | 60.19 | 59.43 | 55,320 | 400 | 4.3 |
15/02/2017 |
59.66
|
103,390 | 59.51 | 59.96 | 59.43 | 57,040 | 720 | 4.4 |
14/02/2017 |
59.51
|
123,880 | 59.28 | 60.57 | 59.06 | 36,660 | 0 | 2.9 |
13/02/2017 |
59.28
|
160,370 | 55.42 | 59.28 | 55.42 | 28,330 | 0 | 2.2 |
10/02/2017 |
55.42
|
32,140 | 55.88 | 55.88 | 55.27 | 10 | 20 | -0.0 |
09/02/2017 |
55.88
|
76,260 | 54.51 | 56.41 | 54.51 | 15,800 | 130 | 1.2 |
08/02/2017 |
54.51
|
72,320 | 51.33 | 54.51 | 51.33 | 30 | 1,590 | -0.1 |
07/02/2017 |
51.33
|
38,000 | 51.48 | 51.86 | 50.73 | 210 | 6,740 | -0.4 |
06/02/2017 |
51.48
|
33,600 | 52.24 | 52.62 | 50.73 | 600 | 0 | 0.0 |
03/02/2017 |
52.24
|
9,740 | 51.56 | 52.32 | 51.56 | 0 | 0 | 0 |
02/02/2017 |
51.56
|
13,630 | 52.39 | 52.62 | 51.48 | 0 | 4,000 | -0.3 |
25/01/2017 |
52.39
|
14,820 | 51.11 | 52.54 | 51.11 | 300 | 0 | 0.0 |
24/01/2017 |
51.11
|
14,530 | 51.94 | 52.01 | 51.11 | 5,000 | 0 | 0.3 |
23/01/2017 |
51.94
|
13,500 | 52.01 | 52.47 | 51.41 | 6,140 | 0 | 0.4 |
20/01/2017 |
52.01
|
19,030 | 51.03 | 52.17 | 50.73 | 3,010 | 0 | 0.2 |
19/01/2017 |
51.03
|
16,030 | 50.42 | 51.33 | 50.20 | 5,600 | 0 | 0.4 |
18/01/2017 |
50.42
|
30,830 | 51.18 | 51.86 | 50.42 | 3,980 | 1,540 | 0.2 |
17/01/2017 |
51.18
|
31,960 | 52.85 | 53.00 | 49.97 | 0 | 0 | 0 |
16/01/2017 |
52.85
|
20,820 | 53.00 | 53.00 | 52.24 | 0 | 300 | -0.0 |
13/01/2017 |
53.00
|
19,530 | 53.15 | 53.38 | 53.00 | 0 | 0 | 0 |
12/01/2017 |
53.15
|
27,900 | 53.45 | 53.76 | 53.00 | 0 | 0 | 0 |
11/01/2017 |
53.45
|
33,800 | 53.00 | 53.98 | 53.07 | 0 | 0 | 0 |
10/01/2017 |
53.00
|
54,350 | 53.76 | 55.27 | 53.00 | 1,270 | 0 | 0.1 |
09/01/2017 |
53.76
|
6,080 | 54.13 | 54.51 | 53.60 | 0 | 0 | 0 |
06/01/2017 |
54.13
|
24,370 | 54.44 | 54.44 | 53.00 | 1,730 | 4,500 | -0.2 |
05/01/2017 |
54.44
|
40,980 | 52.85 | 54.44 | 53.00 | 300 | 0 | 0.0 |
04/01/2017 |
52.85
|
47,490 | 51.03 | 53.68 | 49.97 | 100 | 0 | 0.0 |
03/01/2017 |
51.03
|
16,050 | 51.11 | 51.11 | 49.21 | 110 | 0 | 0.0 |
30/12/2016 |
51.11
|
12,370 | 51.41 | 51.48 | 49.97 | 0 | 0 | 0 |
29/12/2016 |
51.41
|
21,780 | 50.50 | 51.41 | 49.59 | 10 | 0 | 0.0 |
28/12/2016 |
50.50
|
15,910 | 51.26 | 51.41 | 49.97 | 0 | 0 | 0 |
27/12/2016 |
51.26
|
6,870 | 51.26 | 51.33 | 50.35 | 300 | 0 | 0.0 |
26/12/2016 |
51.26
|
21,250 | 50.80 | 51.48 | 50.12 | 1,500 | 700 | 0.1 |
23/12/2016 |
50.80
|
15,280 | 51.48 | 51.86 | 50.35 | 0 | 5,360 | -0.4 |
22/12/2016 |
51.48
|
19,300 | 52.77 | 52.77 | 51.48 | 0 | 860 | -0.1 |
21/12/2016 |
52.77
|
15,810 | 52.92 | 53.00 | 52.24 | 0 | 60 | -0.0 |
20/12/2016 |
52.92
|
16,440 | 52.92 | 53.07 | 51.48 | 0 | 0 | 0 |
19/12/2016 |
52.92
|
19,640 | 51.26 | 52.92 | 51.48 | 1,430 | 0 | 0.1 |
16/12/2016 |
51.26
|
6,650 | 52.24 | 52.32 | 51.26 | 0 | 0 | 0 |
15/12/2016 |
52.24
|
6,660 | 52.24 | 52.62 | 51.48 | 0 | 1,000 | -0.1 |
14/12/2016 |
52.24
|
20,680 | 51.48 | 52.24 | 50.42 | 10 | 0 | 0.0 |
13/12/2016 |
51.48
|
36,620 | 53.00 | 53.38 | 51.48 | 950 | 500 | 0.0 |
12/12/2016 |
53.00
|
38,170 | 54.89 | 54.89 | 53.00 | 9,160 | 10 | 0.6 |
09/12/2016 |
54.89
|
11,660 | 55.57 | 55.80 | 54.89 | 1,100 | 0 | 0.1 |
08/12/2016 |
55.57
|
23,860 | 55.80 | 55.80 | 52.62 | 1,960 | 760 | 0.1 |
07/12/2016 |
55.80
|
29,420 | 56.63 | 56.63 | 54.89 | 0 | 1,690 | -0.1 |
06/12/2016 |
56.63
|
26,680 | 56.63 | 56.63 | 55.04 | 360 | 0 | 0.0 |
05/12/2016 |
56.63
|
5,790 | 56.78 | 56.94 | 55.27 | 0 | 0 | 0 |
02/12/2016 |
56.78
|
45,120 | 56.10 | 57.31 | 55.27 | 20 | 30 | -0.0 |
01/12/2016 |
56.10
|
35,200 | 56.63 | 57.54 | 56.10 | 0 | 0 | 0 |
30/11/2016 |
56.63
|
14,610 | 56.78 | 56.78 | 55.72 | 0 | 0 | 0 |
29/11/2016 |
56.78
|
42,390 | 58.07 | 58.30 | 56.56 | 0 | 0 | 0 |
28/11/2016 |
58.07
|
18,000 | 59.43 | 59.43 | 58.07 | 0 | 4,000 | -0.3 |
25/11/2016 |
59.43
|
23,020 | 60.27 | 60.27 | 59.06 | 1,230 | 5,000 | -0.3 |
24/11/2016 |
60.27
|
63,910 | 58.30 | 60.57 | 58.15 | 5,080 | 0 | 0.4 |
23/11/2016 |
58.30
|
26,080 | 58.75 | 58.83 | 58.00 | 11,170 | 1,660 | 0.7 |
22/11/2016 |
58.75
|
23,490 | 58.45 | 58.90 | 58.00 | 1,000 | 680 | 0.0 |
21/11/2016 |
58.45
|
10,550 | 58.30 | 58.53 | 57.92 | 8,400 | 0 | 0.6 |
18/11/2016 |
58.30
|
18,660 | 59.06 | 59.43 | 58.07 | 9,220 | 0 | 0.7 |
17/11/2016 |
59.06
|
38,740 | 58.68 | 59.59 | 58.53 | 0 | 0 | 0 |
16/11/2016 |
58.68
|
25,880 | 58.45 | 59.06 | 58.30 | 5,000 | 0 | 0.4 |
15/11/2016 |
58.45
|
53,610 | 58.22 | 58.68 | 57.39 | 28,550 | 7,800 | 1.6 |
14/11/2016 |
58.22
|
24,070 | 58.30 | 58.30 | 57.16 | 16,440 | 0 | 1.3 |
11/11/2016 |
58.30
|
25,290 | 58.37 | 58.90 | 58.30 | 11,810 | 0 | 0.9 |
10/11/2016 |
58.37
|
65,860 | 55.65 | 58.53 | 56.25 | 37,290 | 0 | 2.9 |
09/11/2016 |
55.65
|
75,510 | 56.86 | 56.86 | 54.89 | 0 | 0 | 0 |
08/11/2016 |
56.86
|
43,170 | 56.78 | 59.06 | 56.41 | 500 | 1,000 | -0.0 |
07/11/2016 |
56.78
|
34,020 | 58.37 | 59.06 | 56.78 | 170 | 3,100 | -0.2 |
04/11/2016 |
58.37
|
5,630 | 59.13 | 60.19 | 58.37 | 0 | 0 | 0 |
03/11/2016 |
59.13
|
23,060 | 60.27 | 60.34 | 58.83 | 200 | 0 | 0.0 |
02/11/2016 |
60.27
|
80,060 | 59.74 | 62.08 | 59.74 | 1,790 | 0 | 0.1 |
01/11/2016 |
59.74
|
70,670 | 56.71 | 59.81 | 56.18 | 26,150 | 3,900 | 1.7 |
31/10/2016 |
56.71
|
47,310 | 56.71 | 57.09 | 56.41 | 27,850 | 0 | 2.1 |
28/10/2016 |
56.71
|
19,660 | 57.16 | 57.47 | 56.03 | 20 | 0 | 0.0 |
27/10/2016 |
57.16
|
27,180 | 56.78 | 57.16 | 56.10 | 9,800 | 3,000 | 0.5 |
26/10/2016 |
56.78
|
30,330 | 57.16 | 57.47 | 56.03 | 0 | 90 | -0.0 |
25/10/2016 |
57.16
|
42,250 | 54.51 | 57.16 | 53.98 | 0 | 0 | 0 |
24/10/2016 |
54.51
|
66,160 | 55.65 | 55.65 | 53.76 | 20 | 0 | 0.0 |
21/10/2016 |
55.65
|
81,480 | 58.53 | 59.06 | 55.65 | 150 | 0 | 0.0 |
20/10/2016 |
58.53
|
20,790 | 59.43 | 60.49 | 58.53 | 0 | 0 | 0 |
19/10/2016 |
59.43
|
30,880 | 59.66 | 60.95 | 59.43 | 0 | 100 | -0.0 |
18/10/2016 |
59.66
|
28,420 | 60.49 | 60.57 | 59.36 | 450 | 0 | 0.0 |
17/10/2016 |
60.49
|
40,340 | 62.08 | 62.77 | 60.49 | 60 | 0 | 0.0 |
14/10/2016 |
62.08
|
37,490 | 62.84 | 62.99 | 62.08 | 0 | 0 | 0 |
13/10/2016 |
62.84
|
13,580 | 62.54 | 63.45 | 62.54 | 0 | 0 | 0 |
12/10/2016 |
62.54
|
55,390 | 61.93 | 63.60 | 62.46 | 0 | 0 | 0 |
11/10/2016 |
61.93
|
161,350 | 59.81 | 61.93 | 58.30 | 30,900 | 900 | 2.3 |
10/10/2016 |
59.81
|
53,040 | 64.20 | 64.96 | 59.81 | 40 | 0 | 0.0 |
07/10/2016 |
64.20
|
60,150 | 65.26 | 65.72 | 63.14 | 50 | 0 | 0.0 |
06/10/2016 |
65.26
|
27,720 | 65.26 | 65.87 | 65.19 | 50 | 1,300 | -0.1 |