Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-1.10 | -1.52% | 11,113,000 | 2,005,320 | 143.1 |
69.50
72.50
71.90
|
2 tháng
(2024-07-22) |
3.70 | 5.47% | 32,813,700 | 5,051,867 | 353.3 |
66.70
73.30
71.90
|
3 tháng
(2024-06-21) |
7.40 | 11.56% | 54,236,400 | 6,025,570 | 419.0 |
61.90
73.30
71.90
|
6 tháng
(2024-03-25) |
6.30 | 9.68% | 101,608,600 | 4,690,797 | 336.1 |
50.50
73.30
71.90
|
12 tháng
(2023-09-25) |
4.32 | 6.44% | 173,198,700 | 1,460,081 | 113.6 |
50.50
73.30
71.90
|
24 tháng
(2022-09-30) |
-17.27 | -19.48% | 211,186,000 | 2,023,706 | 163.2 |
50.50
88.67
71.90
|
36 tháng
(2021-10-05) |
28.27 | 65.54% | 311,583,900 | 10,697,426 | 822.5 |
43.13
95.92
71.90
|
60 tháng
(2019-10-16) |
43.24 | 153.54% | 341,808,019 | 10,605,446 | 826.4 |
15.32
95.92
71.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
71.90
|
346,300 | 71.40 | 71.90 | 70.90 | 155,500 | 1,000 | 4.4 |
18/09/2024 |
71.40
|
351,200 | 71.30 | 71.40 | 70.70 | 112,300 | 3,700 | 7.8 |
17/09/2024 |
71.40
|
235,300 | 70.30 | 71.40 | 69.60 | 155,400 | 900 | 11.0 |
16/09/2024 |
70.30
|
494,300 | 71.10 | 71.10 | 69.50 | 0 | 0 | 0 |
13/09/2024 |
70.90
|
291,100 | 71.30 | 71.40 | 70.70 | 130,800 | 1,700 | 9.2 |
12/09/2024 |
71.40
|
417,500 | 71.50 | 71.50 | 70.70 | 155,400 | 112,400 | 3.1 |
11/09/2024 |
71.40
|
375,100 | 71 | 71.50 | 70.80 | 202,900 | 2,700 | 14.3 |
10/09/2024 |
71.50
|
450,600 | 71.50 | 72 | 70.60 | 203,200 | 12,000 | 13.7 |
09/09/2024 |
71.20
|
418,200 | 71.10 | 72 | 70.80 | 202,100 | 2,400 | 14.3 |
06/09/2024 |
72
|
424,600 | 71.40 | 72 | 70.80 | 253,800 | 7,500 | 17.7 |
05/09/2024 |
71.90
|
507,400 | 72 | 72 | 70.60 | 202,300 | 13,500 | 13.6 |
04/09/2024 |
72
|
418,300 | 70.30 | 72 | 70.30 | 202,700 | 13,500 | 13.6 |
30/08/2024 |
72
|
408,400 | 71.40 | 72 | 70.90 | 226,500 | 9,800 | 15.6 |
29/08/2024 |
71.50
|
775,900 | 69.20 | 71.50 | 69.20 | 159,500 | 25,800 | 9.6 |
28/08/2024 |
69.50
|
649,800 | 70.10 | 70.50 | 69.20 | 104,600 | 24,200 | 5.6 |
27/08/2024 |
70.20
|
1,290,900 | 71 | 71 | 69.10 | 131,820 | 6,800 | 8.8 |
26/08/2024 |
70.90
|
900,400 | 72.80 | 72.80 | 70.90 | 36,800 | 69,900 | -2.4 |
23/08/2024 |
72.40
|
750,100 | 72.50 | 74 | 71.50 | 54,700 | 72,500 | -1.3 |
22/08/2024 |
72
|
447,600 | 72 | 72.50 | 71.60 | 28,200 | 27,200 | 0.1 |
21/08/2024 |
72
|
851,000 | 72.40 | 72.40 | 71.50 | 42,400 | 121,100 | -5.7 |
20/08/2024 |
72.50
|
655,300 | 72.50 | 73.40 | 72 | 27,700 | 100,200 | -5.3 |
19/08/2024 |
72.50
|
785,800 | 72.90 | 74 | 72.40 | 41,200 | 140,700 | -7.2 |
16/08/2024 |
72.30
|
943,900 | 71 | 72.80 | 70.80 | 55,500 | 184,200 | -9.3 |
15/08/2024 |
70.80
|
541,900 | 72.10 | 72.10 | 70.70 | 11,700 | 61,600 | -3.6 |
14/08/2024 |
72
|
1,250,100 | 71.20 | 74.50 | 70.80 | 44,500 | 139,100 | -6.9 |
13/08/2024 |
71.20
|
688,200 | 70.70 | 71.90 | 70.10 | 127,700 | 60,200 | 4.8 |
12/08/2024 |
71.20
|
466,200 | 71.30 | 72.70 | 71 | 13,500 | 63,700 | -3.6 |
09/08/2024 |
71.50
|
559,800 | 71.50 | 72 | 70.50 | 75,900 | 127,000 | -3.6 |
08/08/2024 |
71.50
|
928,300 | 70.90 | 71.90 | 69.50 | 309,150 | 104,900 | 14.6 |
07/08/2024 |
72
|
897,400 | 71 | 72 | 69.30 | 353,000 | 95,200 | 18.6 |
06/08/2024 |
71
|
1,152,400 | 67.50 | 72 | 66.40 | 424,000 | 48,000 | 26.3 |
05/08/2024 |
67.50
|
1,281,800 | 67 | 68 | 65 | 410,450 | 18,300 | 26.1 |
02/08/2024 |
68.80
|
1,409,500 | 65.40 | 69.40 | 65.40 | 269,250 | 103,300 | 11.2 |
01/08/2024 |
67.90
|
2,297,100 | 72.50 | 72.70 | 67.90 | 296,000 | 220,500 | 4.7 |
31/07/2024 |
73
|
836,100 | 73 | 73 | 72.20 | 101,200 | 132,900 | -2.3 |
30/07/2024 |
73.30
|
829,900 | 73.40 | 73.40 | 71.80 | 315,300 | 9,000 | 22.4 |
29/07/2024 |
73.30
|
796,500 | 72.70 | 73.60 | 71.60 | 258,700 | 2,400 | 18.7 |
26/07/2024 |
72.50
|
1,909,300 | 69.10 | 73 | 69.10 | 369,500 | 19,303 | 25.1 |
25/07/2024 |
69.10
|
961,800 | 66.10 | 69.90 | 65.70 | 176,100 | 26,500 | 10.4 |
24/07/2024 |
66.90
|
803,600 | 65.90 | 66.90 | 64.80 | 341,200 | 93,500 | 16.5 |
23/07/2024 |
66.70
|
1,200,100 | 67.30 | 67.90 | 66.70 | 656,100 | 167,800 | 32.9 |
22/07/2024 |
67.70
|
1,161,000 | 67.80 | 67.80 | 66.10 | 293,700 | 79,000 | 14.5 |
19/07/2024 |
67.80
|
926,200 | 67.50 | 67.90 | 66.80 | 183,203 | 29,400 | 10.4 |
18/07/2024 |
68
|
1,255,300 | 67 | 68 | 65.30 | 230,300 | 163,100 | 4.7 |
17/07/2024 |
67.40
|
1,646,600 | 68.70 | 68.70 | 64.10 | 237,500 | 140,900 | 6.3 |
16/07/2024 |
68.50
|
1,636,300 | 67.70 | 68.90 | 66.70 | 308,100 | 77,800 | 15.8 |
15/07/2024 |
67.20
|
1,532,100 | 65.50 | 67.50 | 65.20 | 163,400 | 30,100 | 8.9 |
12/07/2024 |
65
|
576,000 | 65 | 65.50 | 64.60 | 4,900 | 49,700 | -2.9 |
11/07/2024 |
64.70
|
603,700 | 66 | 66.10 | 64.70 | 0 | 0 | 0 |
10/07/2024 |
65.30
|
755,900 | 66.80 | 66.80 | 65.30 | 20,700 | 16,100 | 0.3 |
09/07/2024 |
66.70
|
1,678,400 | 65 | 67.10 | 65 | 143,600 | 1,600 | 9.4 |
08/07/2024 |
64.60
|
1,253,500 | 64 | 65.40 | 64 | 49,900 | 21,900 | 1.8 |
05/07/2024 |
64
|
451,100 | 63.50 | 64 | 63.20 | 101,900 | 19,900 | 5.3 |
04/07/2024 |
63.80
|
446,500 | 64 | 64 | 63.20 | 98,600 | 8,500 | 5.7 |
03/07/2024 |
63.90
|
545,500 | 64.20 | 64.20 | 63.20 | 67,300 | 31,200 | 2.3 |
02/07/2024 |
63.80
|
659,100 | 63.20 | 63.90 | 62.90 | 52,000 | 253,300 | -12.7 |
01/07/2024 |
63.10
|
452,100 | 64 | 64.20 | 63.10 | 7,300 | 45,300 | -2.4 |
28/06/2024 |
63.80
|
1,137,000 | 65.80 | 65.80 | 62.80 | 188,600 | 5,900 | 11.7 |
27/06/2024 |
65.20
|
1,488,600 | 66 | 67.70 | 65.20 | 41,300 | 48,100 | -0.4 |
26/06/2024 |
66
|
2,336,700 | 62.90 | 66 | 61.90 | 214,400 | 14,000 | 13.0 |
25/06/2024 |
63
|
409,300 | 61.90 | 63 | 61.10 | 26,100 | 60,700 | -2.1 |
24/06/2024 |
61.90
|
943,800 | 64 | 64 | 61.40 | 30,700 | 102,800 | -4.5 |
21/06/2024 |
64
|
689,000 | 64.60 | 64.80 | 63.40 | 55,200 | 131,000 | -4.9 |
20/06/2024 |
64
|
1,459,500 | 62.90 | 65.20 | 62.60 | 150,100 | 158,600 | -0.5 |
19/06/2024 |
62.70
|
509,900 | 62.60 | 62.70 | 61.80 | 133,000 | 50,000 | 5.2 |
18/06/2024 |
62.60
|
355,700 | 61.90 | 62.60 | 61.80 | 63,600 | 800 | 3.9 |
17/06/2024 |
61.90
|
502,300 | 63.20 | 63.20 | 61.70 | 2,900 | 13,300 | -0.7 |
14/06/2024 |
62.80
|
799,500 | 64.50 | 64.60 | 62.80 | 101,400 | 9,600 | 5.8 |
13/06/2024 |
64.40
|
670,000 | 64.40 | 64.60 | 63.60 | 0 | 0 | 0 |
12/06/2024 |
64.20
|
660,400 | 62.60 | 64.20 | 62.30 | 111,700 | 15,300 | 6.2 |
11/06/2024 |
62.90
|
660,700 | 63.60 | 63.80 | 62.50 | 22,700 | 6,500 | 1.0 |
10/06/2024 |
63.30
|
723,800 | 64.70 | 64.70 | 63.30 | 14,200 | 77,300 | -4.0 |
07/06/2024 |
64.60
|
675,000 | 65 | 65 | 63.40 | 102,000 | 9,500 | 5.9 |
06/06/2024 |
64.60
|
1,095,800 | 63.60 | 65 | 63.60 | 11,900 | 72,200 | -3.9 |
05/06/2024 |
63.60
|
2,520,900 | 63 | 65.30 | 62.20 | 87,200 | 27,600 | 3.8 |
04/06/2024 |
62.30
|
475,600 | 63.10 | 63.20 | 62.20 | 1,500 | 39,400 | -2.4 |
03/06/2024 |
63
|
1,024,900 | 61.60 | 63.50 | 61.40 | 37,600 | 103,300 | -4.1 |
31/05/2024 |
60.80
|
296,900 | 61 | 61.80 | 60.60 | 9,727 | 3,200 | 0.4 |
30/05/2024 |
61
|
1,124,100 | 61.50 | 62.20 | 60.10 | 9,600 | 191,200 | -11.1 |
29/05/2024 |
61.90
|
719,600 | 62.50 | 62.80 | 61.50 | 3,700 | 126,900 | -7.7 |
28/05/2024 |
62.70
|
538,900 | 62.90 | 62.90 | 62 | 2,800 | 65,000 | -3.9 |
27/05/2024 |
62.10
|
728,700 | 61.40 | 63 | 60.50 | 57,200 | 129,700 | -4.5 |
24/05/2024 |
61.50
|
1,660,200 | 64 | 64.40 | 60.80 | 67,500 | 9,800 | 3.5 |
23/05/2024 |
64.20
|
1,422,500 | 63.10 | 64.40 | 62.50 | 98,000 | 81,600 | 1.1 |
22/05/2024 |
63.10
|
1,534,700 | 64.90 | 64.90 | 62.60 | 14,700 | 111,400 | -6.1 |
21/05/2024 |
64.30
|
2,202,000 | 63.90 | 65.10 | 63.10 | 11,600 | 45,900 | -2.2 |
20/05/2024 |
62.90
|
2,045,300 | 60.70 | 62.90 | 60.60 | 73,100 | 161,700 | -5.7 |
17/05/2024 |
58.80
|
460,400 | 58.10 | 59.50 | 58.10 | 3,800 | 13,700 | -0.6 |
16/05/2024 |
58.10
|
448,400 | 58.90 | 58.90 | 58.10 | 3,700 | 26,500 | -1.3 |
15/05/2024 |
58.60
|
409,500 | 59 | 59 | 58.20 | 3,000 | 32,900 | -1.8 |
14/05/2024 |
58.40
|
1,237,200 | 57 | 58.70 | 56.30 | 31,400 | 201,600 | -9.7 |
13/05/2024 |
56.20
|
409,100 | 57.70 | 58 | 55.80 | 8,000 | 10,700 | -0.2 |
10/05/2024 |
57
|
490,100 | 58.50 | 58.60 | 56.50 | 14,300 | 36,900 | -1.3 |
09/05/2024 |
58
|
1,730,800 | 54.40 | 58 | 54.40 | 151,100 | 12,600 | 7.8 |
08/05/2024 |
54.50
|
510,400 | 54.80 | 54.80 | 53.60 | 17,100 | 12,300 | 0.3 |
07/05/2024 |
54.80
|
420,400 | 55.30 | 55.60 | 54.60 | 3,000 | 13,800 | -0.6 |
06/05/2024 |
55.10
|
508,000 | 54 | 55.20 | 53.90 | 11,500 | 6,900 | 0.3 |
03/05/2024 |
53.80
|
429,800 | 54 | 54.50 | 53.50 | 7,400 | 63,300 | -3.0 |
02/05/2024 |
54
|
489,100 | 52.50 | 54 | 52.50 | 67,000 | 13,300 | 2.9 |
26/04/2024 |
52.40
|
349,000 | 52 | 52.80 | 52 | 600 | 22,700 | -1.2 |