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) |
0.45 | 1.08% | 72,160,700 | -3,521,140 | -152.8 |
41.55
45.10
42.30
|
2 tháng
(2024-07-22) |
1.55 | 3.80% | 123,512,900 | -29,447,348 | -1,245.7 |
40.60
45.10
42.30
|
3 tháng
(2024-06-24) |
1.20 | 2.92% | 161,580,900 | -38,568,970 | -1,619.4 |
40.40
45.10
42.30
|
6 tháng
(2024-03-25) |
-4.55 | -9.71% | 333,644,600 | -69,815,695 | -3,015.0 |
40.40
48.50
42.30
|
12 tháng
(2023-09-26) |
-2.70 | -6% | 879,002,200 | -84,267,394 | -3,606.5 |
40.40
48.50
42.30
|
24 tháng
(2022-10-03) |
-13.20 | -23.78% | 1,919,452,700 | -56,777,427 | -1,795.8 |
40.40
75.60
42.30
|
36 tháng
(2021-10-06) |
-46.30 | -52.26% | 2,502,717,800 | -115,785,562 | -6,628.1 |
40.40
107.20
42.30
|
60 tháng
(2019-10-17) |
-61.70 | -59.33% | 3,099,978,820 | -212,270,482 | -16,224.7 |
40.40
128
42.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2017 |
31.26
|
496,140 | 31.22 | 31.48 | 31.18 | 9,400 | 216,960 | -8.8 |
13/02/2017 |
31.22
|
316,160 | 31.22 | 31.29 | 31.07 | 15,790 | 56,400 | -1.7 |
10/02/2017 |
31.22
|
834,560 | 31.33 | 31.40 | 30.89 | 57,820 | 223,730 | -7.0 |
09/02/2017 |
31.33
|
282,170 | 31.40 | 31.48 | 31.26 | 67,950 | 64,010 | 0.2 |
08/02/2017 |
31.40
|
334,800 | 31.44 | 31.52 | 31.37 | 107,170 | 62,540 | 1.9 |
07/02/2017 |
31.44
|
794,850 | 31.15 | 31.44 | 31.00 | 349,190 | 125,010 | 9.5 |
06/02/2017 |
31.15
|
473,180 | 30.85 | 31.29 | 30.85 | 122,560 | 166,560 | -1.9 |
03/02/2017 |
30.85
|
397,270 | 31.22 | 31.22 | 30.82 | 107,100 | 379,300 | -11.5 |
02/02/2017 |
31.22
|
390,520 | 30.85 | 31.48 | 31.07 | 66,870 | 243,710 | -7.5 |
25/01/2017 |
30.85
|
788,030 | 30.49 | 30.85 | 30.49 | 49,840 | 626,190 | -24.1 |
24/01/2017 |
30.49
|
539,560 | 30.85 | 31.00 | 30.49 | 57,410 | 466,020 | -17.0 |
23/01/2017 |
30.85
|
729,750 | 30.85 | 31.00 | 30.63 | 16,850 | 592,960 | -24.1 |
20/01/2017 |
30.85
|
714,290 | 30.85 | 31.00 | 30.74 | 76,170 | 608,950 | -22.4 |
19/01/2017 |
30.85
|
1,160,620 | 30.93 | 31.07 | 30.71 | 380 | 923,320 | -38.8 |
18/01/2017 |
30.93
|
743,470 | 31.33 | 31.33 | 30.93 | 54,520 | 360,890 | -12.9 |
17/01/2017 |
31.33
|
662,430 | 31.48 | 31.59 | 31.07 | 5,400 | 420,290 | -17.7 |
16/01/2017 |
31.48
|
249,960 | 31.81 | 31.81 | 31.48 | 4,000 | 63,550 | -2.6 |
13/01/2017 |
31.81
|
506,040 | 31.59 | 31.92 | 31.55 | 42,900 | 92,830 | -2.2 |
12/01/2017 |
31.59
|
518,850 | 31.59 | 31.81 | 31.48 | 2,240 | 184,620 | -7.8 |
11/01/2017 |
31.59
|
415,040 | 31.52 | 31.92 | 31.29 | 22,690 | 74,520 | -2.2 |
10/01/2017 |
31.52
|
432,520 | 31.74 | 31.81 | 31.48 | 60,180 | 268,230 | -9.0 |
09/01/2017 |
31.74
|
459,010 | 31.66 | 31.96 | 31.74 | 185,540 | 43,640 | 6.2 |
06/01/2017 |
31.66
|
850,050 | 31.07 | 31.96 | 31.11 | 38,570 | 39,520 | -0.0 |
05/01/2017 |
31.07
|
359,450 | 30.89 | 31.15 | 30.78 | 20,040 | 42,470 | -0.9 |
04/01/2017 |
30.89
|
314,110 | 30.56 | 30.89 | 30.56 | 144,530 | 2,720 | 6.0 |
03/01/2017 |
30.56
|
321,500 | 30.85 | 30.85 | 30.56 | 24,870 | 139,170 | -4.8 |
30/12/2016 |
30.85
|
704,400 | 30.78 | 30.85 | 30.56 | 25,510 | 174,860 | -6.2 |
29/12/2016 |
30.78
|
386,900 | 30.56 | 30.89 | 30.56 | 12,260 | 155,710 | -6.0 |
28/12/2016 |
30.56
|
1,112,890 | 31.07 | 31.18 | 30.52 | 29,660 | 907,780 | -36.6 |
27/12/2016 |
31.07
|
260,080 | 30.85 | 31.33 | 30.85 | 27,800 | 35,830 | -0.3 |
26/12/2016 |
30.85
|
205,460 | 30.93 | 31.00 | 30.78 | 4,880 | 9,208,895 | -385.6 |
23/12/2016 |
30.93
|
282,360 | 30.85 | 30.93 | 30.56 | 490 | 75,380 | -3.1 |
22/12/2016 |
30.85
|
667,670 | 30.41 | 30.93 | 30.38 | 3,510 | 267,100 | -11.0 |
21/12/2016 |
30.41
|
766,850 | 30.74 | 30.74 | 30.34 | 130,510 | 754,030 | -25.9 |
20/12/2016 |
30.74
|
876,460 | 31.44 | 31.59 | 30.74 | 66,350 | 839,960 | -32.6 |
19/12/2016 |
31.44
|
620,190 | 31.22 | 31.81 | 31.29 | 64,080 | 282,600 | -9.4 |
16/12/2016 |
31.22
|
3,293,250 | 30.85 | 31.22 | 30.38 | 421,070 | 5,786,520 | -227.5 |
15/12/2016 |
30.85
|
388,600 | 31.18 | 31.18 | 30.74 | 72,220 | 340,710 | -11.3 |
14/12/2016 |
31.18
|
830,990 | 30.85 | 31.22 | 30.56 | 252,000 | 417,890 | -7.0 |
13/12/2016 |
30.85
|
1,231,230 | 30.85 | 30.85 | 30.19 | 172,040 | 719,520 | -22.8 |
12/12/2016 |
30.85
|
756,230 | 30.85 | 30.85 | 30.34 | 211,290 | 342,090 | -5.4 |
09/12/2016 |
30.85
|
705,920 | 30.85 | 30.85 | 30.27 | 23,820 | 543,450 | -21.6 |
08/12/2016 |
30.85
|
713,700 | 30.85 | 30.85 | 30.49 | 26,010 | 420,170 | -16.5 |
07/12/2016 |
30.85
|
981,090 | 30.63 | 30.93 | 30.01 | 6,310 | 617,110 | -25.3 |
06/12/2016 |
30.63
|
563,020 | 30.82 | 30.82 | 30.08 | 21,870 | 469,970 | -18.5 |
05/12/2016 |
30.82
|
672,940 | 30.85 | 30.96 | 30.41 | 17,600 | 448,800 | -18.0 |
02/12/2016 |
30.85
|
627,590 | 30.85 | 31.00 | 30.49 | 17,000 | 467,690 | -18.9 |
01/12/2016 |
30.85
|
701,120 | 30.85 | 31.00 | 30.49 | 26,280 | 545,070 | -21.7 |
30/11/2016 |
30.85
|
1,461,410 | 30.49 | 30.85 | 29.68 | 103,420 | 1,111,720 | -41.4 |
29/11/2016 |
30.49
|
986,930 | 31.22 | 31.22 | 30.49 | 54,470 | 878,020 | -34.4 |
28/11/2016 |
31.22
|
1,107,530 | 31.22 | 31.22 | 30.19 | 31,830 | 878,390 | -35.3 |
25/11/2016 |
31.22
|
1,651,400 | 31.22 | 31.22 | 30.49 | 14,240 | 1,122,190 | -46.6 |
24/11/2016 |
31.22
|
619,360 | 31.37 | 31.37 | 30.89 | 7,010 | 372,250 | -15.5 |
23/11/2016 |
31.37
|
286,930 | 31.29 | 31.44 | 31.26 | 32,970 | 5,510 | 1.2 |
22/11/2016 |
31.29
|
261,260 | 31.29 | 31.37 | 31.15 | 41,420 | 109,230 | -2.9 |
21/11/2016 |
31.29
|
326,180 | 31.29 | 31.29 | 31.00 | 33,180 | 119,360 | -3.7 |
18/11/2016 |
31.29
|
376,190 | 31.37 | 31.59 | 31.07 | 82,120 | 246,990 | -7.0 |
17/11/2016 |
31.37
|
993,910 | 31.37 | 31.44 | 30.89 | 2,700 | 538,500 | -22.8 |
16/11/2016 |
31.37
|
465,120 | 31.40 | 31.81 | 31.29 | 9,750 | 188,250 | -7.6 |
15/11/2016 |
31.40
|
404,110 | 31.52 | 31.96 | 31.26 | 27,170 | 247,560 | -9.4 |
14/11/2016 |
31.52
|
1,412,440 | 32.32 | 32.91 | 31.52 | 2,950 | 813,640 | -35.5 |
11/11/2016 |
32.32
|
1,006,070 | 31.44 | 32.32 | 31.11 | 21,380 | 525,350 | -21.5 |
10/11/2016 |
31.44
|
254,060 | 31.22 | 31.59 | 31.29 | 46,110 | 163,390 | -5.0 |
09/11/2016 |
31.22
|
846,210 | 31.44 | 31.52 | 30.85 | 177,410 | 125,550 | 2.2 |
08/11/2016 |
31.44
|
351,360 | 31.40 | 31.52 | 31.29 | 213,950 | 149,420 | 2.8 |
07/11/2016 |
31.40
|
195,260 | 31.15 | 31.48 | 31.07 | 78,320 | 10,300 | 2.9 |
04/11/2016 |
31.15
|
166,620 | 31.15 | 31.37 | 30.85 | 133,560 | 41,730 | 3.9 |
03/11/2016 |
31.15
|
488,460 | 31.07 | 31.44 | 30.74 | 121,220 | 177,770 | -2.4 |
02/11/2016 |
31.07
|
481,870 | 31.40 | 31.74 | 31.07 | 207,180 | 156,130 | 2.2 |
01/11/2016 |
31.40
|
207,880 | 31.22 | 31.48 | 31.22 | 236,260 | 180,250 | 2.4 |
31/10/2016 |
31.22
|
980,500 | 31.48 | 31.77 | 31.07 | 311,580 | 756,100 | -18.9 |
28/10/2016 |
31.48
|
711,780 | 31.44 | 31.74 | 31.29 | 246,380 | 406,260 | -6.9 |
27/10/2016 |
31.44
|
1,053,560 | 31.18 | 31.52 | 30.85 | 520,720 | 785,800 | -11.2 |
26/10/2016 |
31.18
|
434,490 | 31.37 | 31.44 | 30.85 | 138,440 | 253,830 | -4.9 |
25/10/2016 |
31.37
|
555,710 | 31.59 | 31.59 | 31.07 | 139,640 | 234,530 | -4.1 |
24/10/2016 |
31.59
|
587,640 | 31.59 | 31.59 | 31.22 | 243,090 | 209,060 | 1.5 |
21/10/2016 |
31.59
|
751,380 | 31.81 | 31.81 | 31.37 | 208,130 | 500,850 | -12.6 |
20/10/2016 |
31.81
|
331,270 | 32.18 | 32.18 | 31.59 | 50,720 | 82,740 | -1.4 |
19/10/2016 |
32.18
|
654,870 | 31.52 | 32.18 | 31.37 | 141,800 | 174,950 | -1.4 |
18/10/2016 |
31.52
|
320,680 | 31.59 | 31.59 | 31.22 | 152,270 | 93,790 | 2.5 |
17/10/2016 |
31.59
|
542,930 | 31.59 | 31.66 | 31.37 | 175,790 | 234,380 | -2.5 |
14/10/2016 |
31.59
|
628,940 | 31.59 | 31.88 | 31.15 | 353,020 | 368,130 | -0.7 |
13/10/2016 |
31.59
|
1,097,150 | 31.00 | 31.66 | 30.78 | 408,030 | 790,510 | -16.3 |
12/10/2016 |
31.00
|
164,250 | 30.93 | 31.44 | 30.93 | 259,710 | 271,070 | -0.5 |
11/10/2016 |
30.93
|
307,500 | 30.93 | 31.22 | 30.63 | 106,240 | 150,240 | -1.8 |
10/10/2016 |
30.93
|
286,190 | 31.44 | 31.74 | 30.85 | 105,750 | 186,910 | -3.5 |
07/10/2016 |
31.44
|
250,280 | 31.37 | 31.88 | 31.15 | 22,140 | 66,410 | -1.9 |
06/10/2016 |
31.37
|
797,640 | 32.18 | 32.18 | 31.29 | 229,500 | 601,710 | -16.0 |
05/10/2016 |
32.18
|
254,440 | 32.32 | 32.69 | 32.10 | 94,530 | 129,330 | -1.5 |
04/10/2016 |
32.32
|
446,930 | 31.59 | 32.32 | 31.44 | 55,880 | 240,850 | -8.0 |
03/10/2016 |
31.59
|
1,050,750 | 32.69 | 32.69 | 31.59 | 127,060 | 792,070 | -28.8 |
30/09/2016 |
32.69
|
170,270 | 33.02 | 33.02 | 31.22 | 28,380 | 60,050 | -1.4 |
29/09/2016 |
33.02
|
218,130 | 32.80 | 33.02 | 32.76 | 92,860 | 36,880 | 2.5 |
28/09/2016 |
32.80
|
1,071,170 | 33.76 | 33.76 | 32.32 | 126,630 | 692,200 | -25.3 |
27/09/2016 |
33.76
|
362,780 | 32.84 | 33.76 | 32.84 | 367,930 | 343,600 | 1.1 |
26/09/2016 |
32.84
|
420,940 | 32.58 | 33.06 | 32.10 | 224,370 | 70,310 | 6.9 |
23/09/2016 |
32.58
|
464,830 | 32.32 | 32.58 | 32.32 | 161,010 | 124,880 | 1.6 |
22/09/2016 |
32.32
|
1,031,190 | 32.10 | 32.62 | 32.10 | 240,570 | 283,850 | -1.9 |
21/09/2016 |
32.10
|
739,790 | 31.29 | 32.25 | 31.29 | 274,170 | 182,400 | 4.0 |
20/09/2016 |
31.29
|
779,080 | 31.07 | 31.59 | 30.45 | 207,270 | 411,100 | -8.5 |