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) |
06/05/2016 |
82.87
|
72,030 | 81.45 | 83.34 | 81.45 | 0 | 1,790 | -0.3 |
05/05/2016 |
81.45
|
82,050 | 82.40 | 82.87 | 80.98 | 1,970 | 19,380 | -3.0 |
04/05/2016 |
82.40
|
202,120 | 82.40 | 82.87 | 81.92 | 28,600 | 72,370 | -7.6 |
29/04/2016 |
82.40
|
143,490 | 82.40 | 82.40 | 81.45 | 39,300 | 72,570 | -5.8 |
28/04/2016 |
82.40
|
115,410 | 83.34 | 83.82 | 82.40 | 200 | 48,990 | -8.5 |
27/04/2016 |
83.34
|
137,000 | 81.92 | 84.29 | 82.40 | 43,300 | 70,900 | -4.9 |
26/04/2016 |
81.92
|
128,050 | 80.50 | 82.87 | 80.03 | 330 | 96,440 | -16.6 |
25/04/2016 |
80.50
|
188,500 | 80.50 | 81.45 | 80.50 | 63,510 | 163,430 | -17.0 |
22/04/2016 |
80.50
|
158,380 | 80.50 | 82.40 | 80.03 | 4,140 | 96,280 | -15.7 |
21/04/2016 |
80.50
|
356,510 | 80.50 | 84.29 | 80.50 | 24,300 | 270,200 | -43.2 |
20/04/2016 |
80.50
|
205,680 | 79.08 | 80.98 | 79.08 | 45,500 | 156,660 | -18.9 |
19/04/2016 |
79.08
|
215,910 | 79.08 | 79.55 | 75.77 | 28,050 | 163,790 | -22.6 |
15/04/2016 |
79.08
|
92,340 | 81.45 | 81.92 | 79.08 | 38,710 | 27,000 | 2.0 |
14/04/2016 |
81.45
|
145,940 | 83.34 | 83.34 | 80.50 | 69,360 | 102,840 | -5.8 |
13/04/2016 |
83.34
|
142,290 | 85.71 | 86.18 | 83.34 | 40,300 | 80,310 | -7.0 |
12/04/2016 |
85.71
|
120,620 | 84.76 | 88.08 | 84.76 | 9,460 | 71,200 | -11.3 |
11/04/2016 |
84.76
|
88,910 | 83.82 | 85.71 | 83.82 | 100 | 69,950 | -12.5 |
08/04/2016 |
83.82
|
76,910 | 84.29 | 85.71 | 83.34 | 0 | 43,000 | -7.6 |
07/04/2016 |
84.29
|
69,280 | 84.29 | 85.71 | 83.82 | 12,920 | 25,350 | -2.2 |
06/04/2016 |
84.29
|
80,160 | 85.24 | 86.18 | 84.29 | 3,800 | 67,920 | -11.5 |
05/04/2016 |
85.24
|
133,320 | 86.66 | 86.66 | 83.82 | 15,710 | 53,220 | -6.7 |
04/04/2016 |
86.66
|
88,630 | 88.55 | 91.39 | 86.66 | 21,670 | 48,570 | -5.1 |
01/04/2016 |
88.55
|
25,570 | 89.03 | 89.50 | 85.71 | 0 | 6,500 | -1.2 |
31/03/2016 |
89.03
|
52,750 | 90.45 | 90.45 | 88.55 | 8,750 | 7,500 | 0.2 |
30/03/2016 |
90.45
|
19,760 | 89.03 | 90.45 | 88.55 | 3,840 | 0 | 0.7 |
29/03/2016 |
89.03
|
73,040 | 91.39 | 94.23 | 89.03 | 7,690 | 46,030 | -7.4 |
28/03/2016 |
91.39
|
71,190 | 87.60 | 91.87 | 90.45 | 39,310 | 12,990 | 5.1 |
25/03/2016 |
87.60
|
8,980 | 86.66 | 88.55 | 85.71 | 2,000 | 0 | 0.4 |
24/03/2016 |
86.66
|
66,940 | 82.87 | 88.08 | 82.40 | 25,150 | 1,010 | 4.3 |
23/03/2016 |
82.87
|
98,170 | 80.98 | 83.82 | 80.98 | 32,980 | 1,730 | 5.5 |
22/03/2016 |
80.98
|
37,550 | 82.40 | 82.40 | 80.50 | 12,200 | 1,300 | 1.9 |
21/03/2016 |
82.40
|
23,970 | 82.40 | 83.34 | 81.45 | 6,000 | 0 | 1.0 |
18/03/2016 |
82.40
|
26,960 | 82.87 | 82.87 | 82.40 | 9,860 | 0 | 1.7 |
17/03/2016 |
82.87
|
116,920 | 80.50 | 83.82 | 80.50 | 44,700 | 41,080 | 0.6 |
16/03/2016 |
80.50
|
40,390 | 79.08 | 81.45 | 79.08 | 23,000 | 400 | 3.8 |
15/03/2016 |
79.08
|
29,830 | 80.50 | 80.50 | 79.08 | 10 | 1,030 | -0.2 |
14/03/2016 |
80.50
|
42,400 | 82.40 | 82.40 | 80.50 | 60,850 | 45,480 | 2.6 |
11/03/2016 |
82.40
|
56,640 | 81.92 | 82.40 | 80.03 | 32,820 | 61,630 | -4.9 |
10/03/2016 |
81.92
|
41,340 | 80.98 | 81.92 | 80.98 | 97,560 | 97,200 | 0.1 |
09/03/2016 |
80.98
|
115,250 | 82.40 | 82.40 | 79.55 | 50,000 | 58,030 | -1.4 |
08/03/2016 |
82.40
|
87,120 | 79.55 | 82.40 | 79.55 | 105,240 | 93,000 | 2.2 |
07/03/2016 |
79.55
|
84,530 | 79.08 | 82.87 | 79.08 | 9,590 | 16,000 | -1.1 |
04/03/2016 |
79.08
|
46,230 | 79.08 | 79.55 | 78.61 | 8,310 | 11,000 | -0.5 |
03/03/2016 |
79.08
|
24,740 | 80.03 | 80.03 | 78.61 | 13,610 | 5,000 | 1.4 |
02/03/2016 |
80.03
|
69,910 | 77.19 | 80.03 | 77.66 | 51,430 | 25,060 | 4.4 |
01/03/2016 |
77.19
|
206,990 | 72.45 | 77.19 | 72.45 | 134,780 | 82,390 | 8.4 |
29/02/2016 |
72.45
|
26,650 | 72.92 | 72.92 | 71.98 | 0 | 0 | 0 |
26/02/2016 |
72.92
|
17,080 | 72.45 | 73.40 | 72.45 | 0 | 6,440 | -1.0 |
25/02/2016 |
72.45
|
30,620 | 72.92 | 73.40 | 72.45 | 0 | 10,950 | -1.7 |
24/02/2016 |
72.92
|
32,240 | 73.87 | 74.35 | 71.50 | 5,000 | 170 | 0.7 |
23/02/2016 |
73.87
|
36,960 | 71.98 | 74.82 | 71.98 | 0 | 0 | 0 |
22/02/2016 |
71.98
|
32,350 | 69.61 | 71.98 | 69.14 | 0 | 0 | 0 |
19/02/2016 |
69.61
|
19,420 | 69.61 | 69.61 | 69.14 | 710 | 0 | 0.1 |
18/02/2016 |
69.61
|
31,230 | 69.14 | 69.61 | 68.66 | 1,650 | 0 | 0.2 |
17/02/2016 |
69.14
|
44,930 | 69.14 | 70.08 | 68.66 | 500 | 1,500 | -0.1 |
16/02/2016 |
69.14
|
43,880 | 69.14 | 69.61 | 68.66 | 150 | 20,590 | -3.0 |
15/02/2016 |
69.14
|
24,240 | 66.77 | 70.08 | 68.66 | 9,500 | 3,810 | 0.8 |
05/02/2016 |
66.77
|
54,370 | 66.30 | 67.24 | 65.82 | 2,500 | 85,010 | -11.6 |
04/02/2016 |
66.30
|
54,160 | 63.93 | 66.77 | 63.93 | 0 | 90,000 | -12.6 |
03/02/2016 |
63.93
|
73,220 | 64.40 | 64.40 | 62.98 | 29,440 | 48,590 | -2.6 |
02/02/2016 |
64.40
|
24,880 | 64.87 | 64.87 | 64.40 | 140 | 19,930 | -2.7 |
01/02/2016 |
64.87
|
49,950 | 64.87 | 66.30 | 64.87 | 16,300 | 44,250 | -3.8 |
29/01/2016 |
64.87
|
53,320 | 64.87 | 64.87 | 63.93 | 0 | 10,000 | -1.4 |
28/01/2016 |
64.87
|
37,270 | 65.82 | 65.82 | 64.87 | 0 | 8,980 | -1.2 |
27/01/2016 |
65.82
|
66,120 | 66.30 | 66.77 | 65.82 | 0 | 48,620 | -6.8 |
26/01/2016 |
66.30
|
38,480 | 67.72 | 67.72 | 65.82 | 0 | 24,270 | -3.4 |
25/01/2016 |
67.72
|
31,640 | 67.24 | 69.14 | 67.24 | 59,100 | 83,770 | -3.6 |
22/01/2016 |
67.24
|
88,190 | 67.24 | 68.19 | 65.82 | 30,000 | 46,650 | -2.4 |
21/01/2016 |
67.24
|
33,440 | 67.24 | 67.72 | 67.24 | 4,380 | 21,580 | -2.4 |
20/01/2016 |
67.24
|
20,550 | 67.24 | 67.24 | 66.77 | 0 | 5,230 | -0.7 |
19/01/2016 |
67.24
|
54,680 | 67.24 | 68.66 | 66.77 | 10,000 | 45,560 | -5.1 |
18/01/2016 |
67.24
|
85,970 | 68.66 | 68.66 | 65.82 | 26,990 | 26,900 | 0.0 |
15/01/2016 |
68.66
|
55,160 | 70.08 | 70.08 | 68.66 | 39,920 | 40,600 | -0.1 |
14/01/2016 |
70.08
|
125,120 | 71.50 | 71.50 | 69.61 | 29,420 | 91,560 | -9.2 |
13/01/2016 |
71.50
|
126,250 | 71.50 | 71.50 | 71.03 | 35,430 | 121,500 | -13.0 |
12/01/2016 |
71.50
|
89,580 | 70.56 | 71.50 | 70.08 | 6,880 | 83,350 | -11.5 |
11/01/2016 |
70.56
|
38,010 | 72.92 | 72.92 | 70.56 | 20,900 | 42,270 | -3.2 |
08/01/2016 |
72.92
|
26,470 | 72.92 | 72.92 | 71.03 | 0 | 0 | 0 |
07/01/2016 |
72.92
|
54,260 | 73.40 | 73.87 | 71.98 | 36,770 | 0 | 5.6 |
06/01/2016 |
73.40
|
50,650 | 71.50 | 73.87 | 71.50 | 24,500 | 10,000 | 2.2 |
05/01/2016 |
71.50
|
52,860 | 71.98 | 71.98 | 71.03 | 26,480 | 17,470 | 1.4 |
04/01/2016 |
71.98
|
14,080 | 72.45 | 72.92 | 71.50 | 1,720 | 0 | 0.3 |
31/12/2015 |
72.45
|
18,970 | 72.45 | 72.45 | 71.50 | 0 | 0 | 0 |
30/12/2015 |
72.45
|
19,140 | 71.50 | 72.92 | 71.50 | 0 | 0 | 0 |
29/12/2015 |
71.50
|
8,980 | 71.50 | 71.98 | 71.03 | 400 | 0 | 0.1 |
28/12/2015 |
71.50
|
16,880 | 71.03 | 71.50 | 70.08 | 0 | 0 | 0 |
25/12/2015 |
71.03
|
17,650 | 71.50 | 72.45 | 71.03 | 3,100 | 0 | 0.5 |
24/12/2015 |
71.50
|
16,530 | 71.50 | 71.98 | 71.50 | 0 | 500 | -0.1 |
23/12/2015 |
71.50
|
42,310 | 72.45 | 72.92 | 70.08 | 50,000 | 55,340 | -0.8 |
22/12/2015 |
72.45
|
41,220 | 74.35 | 74.35 | 71.98 | 0 | 21,900 | -3.4 |
21/12/2015 |
74.35
|
30,370 | 74.35 | 74.82 | 73.87 | 11,170 | 10,610 | 0.1 |
18/12/2015 |
74.35
|
117,440 | 74.82 | 75.29 | 73.87 | 38,170 | 99,200 | -9.6 |
17/12/2015 |
74.82
|
38,160 | 73.40 | 75.29 | 73.87 | 9,370 | 9,200 | 0.0 |
16/12/2015 |
73.40
|
37,620 | 71.03 | 74.35 | 71.50 | 2,610 | 5,500 | -0.4 |
15/12/2015 |
71.03
|
16,750 | 71.50 | 71.50 | 71.03 | 200 | 2,510 | -0.3 |
14/12/2015 |
71.50
|
32,070 | 68.66 | 71.50 | 68.19 | 0 | 0 | 0 |
11/12/2015 |
68.66
|
9,680 | 68.19 | 69.14 | 67.72 | 3,220 | 0 | 0.5 |
10/12/2015 |
68.19
|
43,740 | 69.14 | 69.14 | 67.72 | 2,720 | 15,300 | -1.8 |
09/12/2015 |
69.14
|
11,810 | 71.03 | 71.03 | 68.66 | 1,570 | 4,000 | -0.4 |
08/12/2015 |
71.03
|
26,570 | 67.72 | 71.98 | 67.72 | 4,460 | 7,900 | -0.5 |