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) |
-1.30 | -1.61% | 83,400 | 43,866 | 3.5 |
77.90
80.60
79.20
|
2 tháng
(2024-07-22) |
2.20 | 2.86% | 205,500 | 93,720 | 7.3 |
74.30
81
79.20
|
3 tháng
(2024-06-24) |
3.10 | 4.07% | 243,900 | 92,303 | 7.2 |
74.30
81
79.20
|
6 tháng
(2024-03-25) |
6.10 | 8.34% | 549,000 | 137,755 | 10.7 |
72.42
81
79.20
|
12 tháng
(2023-09-26) |
10.53 | 15.33% | 1,006,000 | 228,455 | 17.3 |
64.41
81
79.20
|
24 tháng
(2022-10-03) |
10.29 | 14.93% | 3,260,200 | 2,366 | 2.4 |
58.94
81
79.20
|
36 tháng
(2021-10-06) |
9.73 | 14.01% | 6,613,300 | 30,869 | 6.7 |
58.94
83.48
79.20
|
60 tháng
(2019-10-17) |
17.73 | 28.85% | 12,115,029 | -452,885 | -21.7 |
45.51
83.48
79.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2016 |
57.44
|
1,060 | 57.74 | 57.74 | 57.14 | 1,000 | 0 | 0.1 |
25/04/2016 |
57.74
|
1,410 | 58.05 | 58.05 | 56.84 | 1,330 | 0 | 0.1 |
22/04/2016 |
58.05
|
1,920 | 56.84 | 58.05 | 56.23 | 1,820 | 0 | 0.2 |
21/04/2016 |
56.84
|
0 | 56.84 | 56.84 | 56.84 | 0 | 0 | 0 |
20/04/2016 |
56.84
|
400 | 57.44 | 57.44 | 56.84 | 300 | 0 | 0.0 |
19/04/2016 |
57.44
|
0 | 57.44 | 57.44 | 57.44 | 0 | 0 | 0 |
15/04/2016 |
57.44
|
0 | 57.44 | 57.44 | 57.44 | 0 | 0 | 0 |
14/04/2016 |
57.44
|
200 | 58.05 | 58.05 | 57.44 | 0 | 0 | 0 |
13/04/2016 |
58.05
|
1,810 | 58.05 | 58.05 | 56.23 | 70 | 0 | 0.0 |
12/04/2016 |
58.05
|
420 | 58.05 | 58.95 | 58.05 | 120 | 0 | 0.0 |
11/04/2016 |
58.05
|
2,070 | 58.05 | 59.86 | 58.05 | 1,560 | 0 | 0.2 |
08/04/2016 |
58.05
|
0 | 58.05 | 58.05 | 58.05 | 0 | 0 | 0 |
07/04/2016 |
58.05
|
890 | 59.86 | 59.86 | 57.44 | 810 | 0 | 0.1 |
06/04/2016 |
59.86
|
1,130 | 56.84 | 59.86 | 56.53 | 1,130 | 970 | 0.0 |
05/04/2016 |
56.84
|
640 | 56.84 | 56.84 | 55.63 | 630 | 10 | 0.1 |
04/04/2016 |
56.84
|
0 | 56.84 | 56.84 | 56.84 | 0 | 0 | 0 |
01/04/2016 |
56.84
|
0 | 56.84 | 56.84 | 56.84 | 0 | 0 | 0 |
31/03/2016 |
56.84
|
0 | 56.84 | 56.84 | 56.84 | 0 | 0 | 0 |
30/03/2016 |
56.84
|
550 | 57.44 | 57.44 | 56.23 | 230 | 10 | 0.0 |
29/03/2016 |
57.44
|
270 | 57.44 | 57.44 | 54.42 | 20 | 20 | 0 |
28/03/2016 |
57.44
|
240 | 57.74 | 57.74 | 53.81 | 140 | 0 | 0.0 |
25/03/2016 |
57.74
|
0 | 57.74 | 57.74 | 57.74 | 0 | 0 | 0 |
24/03/2016 |
57.74
|
0 | 57.74 | 57.74 | 57.74 | 0 | 0 | 0 |
23/03/2016 |
57.74
|
0 | 57.74 | 57.74 | 57.74 | 0 | 0 | 0 |
22/03/2016 |
57.74
|
180 | 57.44 | 58.05 | 55.33 | 180 | 0 | 0.0 |
21/03/2016 |
57.44
|
20 | 58.05 | 58.05 | 54.42 | 10 | 0 | 0.0 |
18/03/2016 |
58.05
|
1,630 | 58.95 | 58.95 | 56.84 | 30 | 0 | 0.0 |
17/03/2016 |
58.95
|
310 | 56.84 | 58.95 | 54.42 | 190 | 0 | 0.0 |
16/03/2016 |
56.84
|
0 | 56.84 | 56.84 | 56.84 | 0 | 0 | 0 |
15/03/2016 |
56.84
|
1,500 | 56.84 | 57.44 | 54.42 | 1,060 | 0 | 0.1 |
14/03/2016 |
56.84
|
470 | 57.74 | 59.56 | 55.33 | 50 | 200 | -0.0 |
11/03/2016 |
57.74
|
110 | 56.84 | 58.05 | 56.84 | 110 | 0 | 0.0 |
10/03/2016 |
56.84
|
400 | 57.14 | 57.14 | 56.84 | 0 | 0 | 0 |
09/03/2016 |
57.14
|
1,540 | 57.44 | 57.44 | 54.42 | 30 | 0 | 0.0 |
08/03/2016 |
57.44
|
0 | 57.44 | 57.44 | 57.44 | 0 | 0 | 0 |
07/03/2016 |
57.44
|
13,550 | 57.74 | 60.46 | 54.72 | 60 | 800 | -0.1 |
04/03/2016 |
57.74
|
9,780 | 57.74 | 60.46 | 57.14 | 3,570 | 0 | 0.3 |
03/03/2016 |
57.74
|
20 | 57.74 | 57.74 | 57.74 | 20 | 0 | 0.0 |
02/03/2016 |
57.74
|
540 | 58.05 | 58.05 | 57.44 | 540 | 0 | 0.1 |
01/03/2016 |
58.05
|
50 | 60.46 | 60.46 | 57.44 | 30 | 0 | 0.0 |
29/02/2016 |
60.46
|
200 | 60.46 | 60.46 | 60.46 | 200 | 0 | 0.0 |
26/02/2016 |
60.46
|
360 | 60.46 | 60.46 | 58.35 | 360 | 0 | 0.0 |
25/02/2016 |
60.46
|
2,300 | 58.35 | 60.46 | 54.42 | 550 | 200 | 0.0 |
24/02/2016 |
58.35
|
20 | 57.14 | 58.35 | 58.35 | 20 | 0 | 0.0 |
23/02/2016 |
57.14
|
40 | 57.44 | 57.44 | 56.23 | 30 | 0 | 0.0 |
22/02/2016 |
57.44
|
40 | 58.95 | 58.95 | 57.44 | 40 | 0 | 0.0 |
19/02/2016 |
58.95
|
0 | 58.95 | 58.95 | 58.95 | 0 | 0 | 0 |
18/02/2016 |
58.95
|
10 | 56.84 | 58.95 | 58.95 | 10 | 0 | 0.0 |
17/02/2016 |
56.84
|
110 | 57.74 | 57.74 | 53.81 | 319,490 | 319,400 | 0.0 |
16/02/2016 |
57.74
|
1,180 | 59.26 | 59.26 | 55.33 | 103,790 | 103,260 | 0.0 |
15/02/2016 |
59.26
|
30 | 56.23 | 59.26 | 56.23 | 30 | 0 | 0.0 |
05/02/2016 |
56.23
|
2,630 | 53.21 | 56.53 | 53.81 | 2,610 | 2,480 | 0.0 |
04/02/2016 |
53.21
|
790 | 56.23 | 57.74 | 53.21 | 10 | 780 | -0.1 |
03/02/2016 |
56.23
|
40 | 56.23 | 57.44 | 55.93 | 30 | 10 | 0.0 |
02/02/2016 |
56.23
|
120 | 59.86 | 59.86 | 55.93 | 10 | 20 | -0.0 |
01/02/2016 |
59.86
|
150 | 58.65 | 59.86 | 58.35 | 150 | 10 | 0.0 |
29/01/2016 |
58.65
|
3,790 | 58.05 | 60.16 | 54.12 | 2,650 | 1,000 | 0.2 |
28/01/2016 |
58.05
|
0 | 58.05 | 58.05 | 58.05 | 0 | 0 | 0 |
27/01/2016 |
58.05
|
100 | 56.23 | 58.05 | 56.23 | 60 | 0 | 0.0 |
26/01/2016 |
56.23
|
570 | 58.35 | 58.35 | 56.23 | 0 | 570 | -0.1 |
25/01/2016 |
58.35
|
0 | 58.35 | 58.35 | 58.35 | 0 | 0 | 0 |
22/01/2016 |
58.35
|
30 | 58.35 | 58.35 | 58.35 | 30 | 0 | 0.0 |
21/01/2016 |
58.35
|
10 | 55.93 | 58.35 | 58.35 | 0 | 0 | 0 |
20/01/2016 |
55.93
|
370 | 58.65 | 58.65 | 55.02 | 120 | 0 | 0.0 |
19/01/2016 |
58.65
|
1,130 | 55.02 | 58.65 | 53.21 | 1,110 | 0 | 0.1 |
18/01/2016 |
55.02
|
140 | 56.23 | 56.23 | 55.02 | 30 | 0 | 0.0 |
15/01/2016 |
56.23
|
0 | 56.23 | 56.23 | 56.23 | 0 | 0 | 0 |
14/01/2016 |
56.23
|
0 | 56.23 | 56.23 | 56.23 | 0 | 0 | 0 |
13/01/2016 |
56.23
|
1,400 | 56.53 | 56.53 | 52.60 | 480 | 1,190 | -0.1 |
12/01/2016 |
56.53
|
70 | 56.53 | 56.53 | 52.60 | 0 | 0 | 0 |
11/01/2016 |
56.53
|
130 | 56.53 | 56.84 | 54.42 | 0 | 0 | 0 |
08/01/2016 |
56.53
|
300 | 56.84 | 56.84 | 56.53 | 100 | 0 | 0.0 |
07/01/2016 |
56.84
|
20 | 56.84 | 56.84 | 56.84 | 0 | 0 | 0 |
06/01/2016 |
56.84
|
100 | 57.14 | 57.14 | 56.84 | 100 | 0 | 0.0 |
05/01/2016 |
57.14
|
0 | 57.14 | 57.14 | 57.14 | 0 | 0 | 0 |
04/01/2016 |
57.14
|
10 | 57.44 | 57.44 | 57.14 | 0 | 0 | 0 |
31/12/2015 |
57.44
|
670 | 57.14 | 57.44 | 56.84 | 650 | 0 | 0.1 |
30/12/2015 |
57.14
|
230 | 57.44 | 57.44 | 57.14 | 0 | 0 | 0 |
29/12/2015 |
57.44
|
120 | 57.44 | 57.44 | 57.44 | 110 | 0 | 0.0 |
28/12/2015 |
57.44
|
10 | 57.44 | 57.44 | 57.44 | 0 | 0 | 0 |
25/12/2015 |
57.44
|
20 | 57.44 | 57.44 | 57.44 | 0 | 0 | 0 |
24/12/2015 |
57.44
|
30 | 58.05 | 58.05 | 57.44 | 20 | 0 | 0.0 |
23/12/2015 |
58.05
|
10 | 57.44 | 58.05 | 58.05 | 10 | 0 | 0.0 |
22/12/2015 |
57.44
|
940 | 58.05 | 58.05 | 57.44 | 0 | 0 | 0 |
21/12/2015 |
58.05
|
200 | 58.05 | 58.05 | 57.74 | 0 | 0 | 0 |
18/12/2015 |
58.05
|
910 | 57.44 | 58.05 | 56.84 | 30 | 0 | 0.0 |
17/12/2015 |
57.44
|
390 | 58.05 | 58.05 | 55.33 | 20 | 0 | 0.0 |
16/12/2015 |
58.05
|
520 | 58.05 | 59.86 | 58.05 | 10 | 0 | 0.0 |
15/12/2015 |
58.05
|
80 | 58.65 | 58.65 | 54.72 | 70 | 0 | 0.0 |
14/12/2015 |
58.65
|
0 | 58.65 | 58.65 | 58.65 | 0 | 0 | 0 |
11/12/2015 |
58.65
|
2,630 | 58.65 | 58.65 | 57.74 | 620 | 40 | 0.1 |
10/12/2015 |
58.65
|
20 | 57.44 | 58.65 | 58.65 | 10 | 0 | 0.0 |
09/12/2015 |
57.44
|
570 | 58.05 | 58.95 | 57.44 | 40 | 0 | 0.0 |
08/12/2015 |
58.05
|
1,150 | 58.05 | 58.65 | 56.53 | 170 | 0 | 0.0 |
07/12/2015 |
58.05
|
3,400 | 58.65 | 58.65 | 56.53 | 2,500 | 0 | 0.2 |
04/12/2015 |
58.65
|
350 | 59.26 | 59.26 | 56.23 | 180 | 0 | 0.0 |
03/12/2015 |
59.26
|
1,550 | 60.16 | 60.16 | 59.26 | 540 | 0 | 0.1 |
02/12/2015 |
60.16
|
20 | 60.46 | 60.46 | 60.16 | 20 | 0 | 0.0 |
01/12/2015 |
60.46
|
10 | 59.26 | 60.46 | 60.46 | 0 | 0 | 0 |
30/11/2015 |
59.26
|
1,940 | 60.46 | 60.46 | 59.26 | 240 | 0 | 0.0 |