| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
-8.40 | -10.58% | 134,970,800 | -26,305,053 | -1,961.7 |
70
79.40
71
|
|
2 tháng
(2024-09-23) |
-3.40 | -4.57% | 262,520,000 | -15,672,253 | -1,116.8 |
70
81.10
71
|
|
3 tháng
(2024-08-26) |
-5.20 | -6.82% | 333,860,300 | -19,598,853 | -1,413.0 |
70
81.10
71
|
|
6 tháng
(2024-05-27) |
-2.50 | -3.40% | 680,708,300 | -20,139,285 | -1,436.5 |
70
81.10
71
|
|
12 tháng
(2023-11-28) |
9.70 | 15.82% | 1,171,257,400 | -63,454,244 | -4,483.4 |
60.50
81.10
71
|
|
24 tháng
(2022-12-05) |
-34 | -32.38% | 1,504,605,500 | -82,651,852 | -5,674.0 |
57.80
105
71
|
|
36 tháng
(2021-12-08) |
-53.80 | -43.11% | 1,806,501,900 | -96,633,889 | -9,026.9 |
57.80
142.29
71
|
|
60 tháng
(2019-12-19) |
26.01 | 57.81% | 2,632,386,320 | -173,168,905 | -15,331.5 |
39.65
142.29
71
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/11/2024 |
71
|
3,658,600 | 71.30 | 71.60 | 70.80 | 1,379,610 | 1,360,044 | -3.1 |
| 21/11/2024 |
71.30
|
3,799,900 | 70.50 | 71.50 | 70.10 | 694,300 | 750,300 | -3.8 |
| 20/11/2024 |
70.30
|
3,919,900 | 69.90 | 70.90 | 69.10 | 109,700 | 483,020 | -26.2 |
| 19/11/2024 |
70
|
3,920,200 | 70.60 | 71.40 | 70 | 46,825 | 1,073,500 | -72.2 |
| 18/11/2024 |
70.30
|
5,225,100 | 70.60 | 71.10 | 69.30 | 87,300 | 1,570,044 | -104.2 |
| 15/11/2024 |
70.60
|
5,685,500 | 71.10 | 71.70 | 70.60 | 109,800 | 287,935 | -12.7 |
| 14/11/2024 |
71.40
|
4,521,100 | 72.60 | 73.20 | 71.40 | 46,900 | 80,745 | -2.5 |
| 13/11/2024 |
73
|
4,122,600 | 72.30 | 73.10 | 71.90 | 59,400 | 160,700 | -7.4 |
| 12/11/2024 |
72.50
|
3,990,400 | 73.50 | 73.90 | 72.40 | 167,000 | 1,028,300 | -62.9 |
| 11/11/2024 |
73.50
|
8,239,800 | 72.30 | 73.70 | 71.30 | 353,200 | 1,087,200 | -53.2 |
| 08/11/2024 |
72.30
|
7,811,800 | 73.30 | 73.60 | 72.20 | 146,700 | 1,967,900 | -132.6 |
| 07/11/2024 |
73.30
|
4,433,800 | 74.30 | 74.40 | 73.30 | 55,000 | 1,315,500 | -93.0 |
| 06/11/2024 |
74.20
|
6,268,000 | 73.50 | 74.40 | 73.30 | 0 | 0 | 0 |
| 05/11/2024 |
73.10
|
4,967,700 | 73.20 | 73.70 | 73 | 294,100 | 2,190,700 | -139.0 |
| 04/11/2024 |
73.20
|
8,323,700 | 74.50 | 74.70 | 73.10 | 213,500 | 3,697,000 | -256.4 |
| 01/11/2024 |
74.50
|
13,047,900 | 76.10 | 76.40 | 74.20 | 289,800 | 3,654,300 | -253.2 |
| 31/10/2024 |
76.60
|
8,540,200 | 77.30 | 77.40 | 76 | 130,600 | 2,274,700 | -164.3 |
| 30/10/2024 |
78.10
|
5,638,600 | 78 | 78.10 | 76.80 | 27,100 | 1,193,600 | -90.1 |
| 29/10/2024 |
78
|
3,292,200 | 78.10 | 78.20 | 77.30 | 40,300 | 615,900 | -44.8 |
| 28/10/2024 |
77.90
|
5,735,500 | 77.20 | 77.90 | 76.30 | 47,400 | 2,686,600 | -202.8 |
| 25/10/2024 |
77.20
|
10,132,900 | 79.10 | 79.30 | 77.20 | 656,000 | 3,970,200 | -257.4 |
| 24/10/2024 |
78.50
|
5,506,000 | 79.50 | 80.60 | 78.50 | 251,100 | 475,100 | -17.8 |
| 23/10/2024 |
79.40
|
4,189,400 | 79 | 80.10 | 78.30 | 720,200 | 244,600 | 37.7 |
| 22/10/2024 |
78.90
|
7,311,400 | 80 | 80.40 | 78.50 | 460,600 | 420,200 | 3.2 |
| 21/10/2024 |
80.20
|
5,181,300 | 80.10 | 81.20 | 79.70 | 1,138,600 | 567,900 | 45.9 |
| 18/10/2024 |
80.40
|
5,100,500 | 81.30 | 81.40 | 80.30 | 536,500 | 428,200 | 8.7 |
| 17/10/2024 |
81
|
5,878,300 | 80.60 | 81 | 79.30 | 892,000 | 484,700 | 32.6 |
| 16/10/2024 |
80.40
|
8,065,600 | 80.80 | 82.30 | 80 | 1,956,100 | 1,688,100 | 21.7 |
| 15/10/2024 |
80.80
|
6,647,800 | 80.30 | 81.50 | 80.20 | 2,350,800 | 418,500 | 155.9 |
| 14/10/2024 |
80.30
|
5,907,400 | 82 | 82.10 | 80.10 | 867,200 | 1,320,100 | -37.0 |
| 11/10/2024 |
81.10
|
6,900,400 | 80.20 | 81.10 | 79.50 | 2,735,200 | 529,600 | 176.8 |
| 10/10/2024 |
80
|
19,870,800 | 78 | 80.50 | 77.90 | 7,022,700 | 2,403,300 | 365.8 |
| 09/10/2024 |
77
|
8,346,300 | 75.30 | 77.10 | 75.10 | 1,444,200 | 1,621,700 | -13.6 |
| 08/10/2024 |
75.20
|
2,771,300 | 75 | 75.40 | 74.60 | 136,800 | 169,300 | -2.4 |
| 07/10/2024 |
74.80
|
4,123,200 | 76 | 76.30 | 74.50 | 96,200 | 222,700 | -9.6 |
| 04/10/2024 |
75.60
|
3,189,400 | 76 | 76.40 | 75.50 | 192,000 | 66,400 | 9.5 |
| 03/10/2024 |
76
|
7,165,200 | 76 | 77.30 | 76 | 88,600 | 105,100 | -1.2 |
| 02/10/2024 |
76
|
2,345,800 | 76.30 | 76.50 | 76 | 86,300 | 77,000 | 0.7 |
| 01/10/2024 |
76.60
|
6,912,000 | 75.80 | 77.40 | 75.80 | 301,700 | 135,600 | 12.8 |
| 30/09/2024 |
75.70
|
3,473,400 | 75.90 | 76.60 | 75.60 | 88,300 | 355,900 | -20.4 |
| 27/09/2024 |
75.90
|
3,725,200 | 76.30 | 76.40 | 75.20 | 377,200 | 164,700 | 16.1 |
| 26/09/2024 |
76.10
|
4,617,400 | 75.80 | 76.40 | 75.70 | 739,500 | 62,700 | 51.5 |
| 25/09/2024 |
75.50
|
5,135,300 | 75.10 | 75.80 | 75.10 | 717,100 | 106,500 | 46.1 |
| 24/09/2024 |
74.80
|
3,044,400 | 74.40 | 74.80 | 74 | 78,300 | 343,700 | -19.7 |
| 23/09/2024 |
74.40
|
1,836,800 | 74.70 | 75.30 | 74.40 | 60,100 | 41,300 | 1.4 |
| 20/09/2024 |
74.70
|
4,014,300 | 75 | 75.70 | 74.60 | 316,300 | 476,600 | -12.0 |
| 19/09/2024 |
74.40
|
2,663,300 | 74.50 | 74.80 | 74 | 157,500 | 379,100 | -16.5 |
| 18/09/2024 |
74.40
|
2,719,900 | 74.70 | 75.30 | 74.40 | 388,400 | 380,500 | 0.6 |
| 17/09/2024 |
74.50
|
2,785,100 | 73 | 74.50 | 72.80 | 125,800 | 46,600 | 5.8 |
| 16/09/2024 |
72.90
|
5,065,500 | 74.20 | 74.60 | 72.80 | 133,200 | 137,600 | -0.3 |
| 13/09/2024 |
74.20
|
2,857,800 | 75.10 | 75.40 | 74.20 | 53,800 | 400,900 | -26.0 |
| 12/09/2024 |
75.10
|
1,664,500 | 75.60 | 75.80 | 74.90 | 46,300 | 468,100 | -31.8 |
| 11/09/2024 |
75.10
|
2,637,200 | 75.20 | 75.70 | 74.80 | 54,600 | 997,700 | -70.9 |
| 10/09/2024 |
75.20
|
5,918,100 | 75.50 | 77 | 75.20 | 195,000 | 1,633,700 | -109.1 |
| 09/09/2024 |
75.40
|
3,747,400 | 75.80 | 75.90 | 75.10 | 0 | 0 | 0 |
| 06/09/2024 |
76
|
4,443,500 | 74.20 | 76 | 74 | 1,020,200 | 197,600 | 62.0 |
| 05/09/2024 |
74.10
|
5,019,900 | 75.20 | 75.90 | 74.10 | 154,100 | 239,900 | -6.5 |
| 04/09/2024 |
75.30
|
4,905,100 | 75.30 | 76 | 75.20 | 120,800 | 1,049,800 | -70.2 |
| 30/08/2024 |
76.50
|
3,214,000 | 77.10 | 77.60 | 76.50 | 251,900 | 279,500 | -2.1 |
| 29/08/2024 |
76.90
|
1,890,900 | 77.40 | 77.50 | 76.80 | 211,100 | 125,800 | 6.6 |
| 28/08/2024 |
77.10
|
4,558,700 | 77 | 77.90 | 76.80 | 763,200 | 266,600 | 38.3 |
| 27/08/2024 |
76.80
|
5,246,000 | 76.30 | 76.80 | 75.60 | 486,900 | 832,600 | -26.2 |
| 26/08/2024 |
76.20
|
7,989,100 | 78.10 | 78.20 | 76.20 | 102,800 | 595,900 | -38.1 |
| 23/08/2024 |
77.90
|
4,063,000 | 78.40 | 79 | 77.40 | 546,400 | 453,900 | 7.2 |
| 22/08/2024 |
78
|
6,729,800 | 77.70 | 79.60 | 77.30 | 274,500 | 532,100 | -20.1 |
| 21/08/2024 |
77.50
|
4,523,300 | 77.60 | 78.50 | 77.10 | 110,400 | 1,077,800 | -75.2 |
| 20/08/2024 |
77.60
|
5,748,400 | 77.70 | 79.10 | 77.50 | 878,900 | 774,000 | 8.1 |
| 19/08/2024 |
77.80
|
5,460,700 | 77.80 | 79 | 77.10 | 834,100 | 765,400 | 5.4 |
| 16/08/2024 |
77.30
|
8,146,700 | 75.40 | 77.50 | 75.20 | 1,352,500 | 532,700 | 63.2 |
| 15/08/2024 |
75
|
3,319,900 | 76.70 | 76.70 | 75 | 188,800 | 430,600 | -18.3 |
| 14/08/2024 |
76.50
|
10,253,700 | 75.20 | 77.30 | 74.90 | 3,069,200 | 213,600 | 218.7 |
| 13/08/2024 |
74.80
|
4,760,200 | 75 | 75.20 | 73.80 | 684,900 | 625,200 | 4.5 |
| 12/08/2024 |
75.20
|
4,458,500 | 75.50 | 76.20 | 74.30 | 343,500 | 619,200 | -21.0 |
| 09/08/2024 |
75.20
|
3,965,800 | 74.60 | 75.30 | 74.50 | 1,141,200 | 668,340 | 35.4 |
| 08/08/2024 |
74.50
|
9,533,100 | 73 | 75.60 | 72.70 | 1,392,500 | 356,200 | 77.0 |
| 07/08/2024 |
73
|
3,653,400 | 73.30 | 73.50 | 72.20 | 379,100 | 815,300 | -31.8 |
| 06/08/2024 |
73.20
|
5,272,100 | 71 | 73.40 | 70.50 | 876,800 | 294,300 | 42.6 |
| 05/08/2024 |
70.50
|
6,260,600 | 71.30 | 72.70 | 70.20 | 924,900 | 243,700 | 48.3 |
| 02/08/2024 |
72.20
|
5,314,700 | 71 | 73.20 | 71 | 1,271,100 | 422,900 | 61.1 |
| 01/08/2024 |
71.80
|
7,659,500 | 74.10 | 74.90 | 70.80 | 1,368,000 | 234,800 | 83.5 |
| 31/07/2024 |
74.10
|
3,565,400 | 75 | 75 | 74.10 | 738,300 | 652,400 | 6.4 |
| 30/07/2024 |
74.60
|
5,717,400 | 74 | 75.30 | 73.80 | 299,600 | 170,100 | 9.7 |
| 29/07/2024 |
74
|
3,719,200 | 74.80 | 74.90 | 73.70 | 299,600 | 170,100 | 9.7 |
| 26/07/2024 |
74
|
7,229,400 | 71 | 74 | 71 | 1,172,000 | 251,400 | 67.0 |
| 25/07/2024 |
71
|
1,645,300 | 71.10 | 71.40 | 70.80 | 94,300 | 286,100 | -13.6 |
| 24/07/2024 |
71.50
|
3,435,000 | 70.80 | 72.20 | 70.20 | 572,900 | 118,300 | 32.2 |
| 23/07/2024 |
71
|
3,375,900 | 72.40 | 72.40 | 70.10 | 468,514 | 455,440 | 0.9 |
| 22/07/2024 |
72.20
|
4,068,800 | 71.10 | 72.60 | 70.40 | 460,300 | 107,700 | 25.1 |
| 19/07/2024 |
71
|
4,785,600 | 71.50 | 71.60 | 70.70 | 553,300 | 1,855,100 | -92.6 |
| 18/07/2024 |
71.20
|
7,523,700 | 71.80 | 72.30 | 70.20 | 568,200 | 2,294,800 | -122.5 |
| 17/07/2024 |
71.80
|
5,875,500 | 74.30 | 74.30 | 71 | 69,800 | 1,495,000 | -104.6 |
| 16/07/2024 |
74
|
4,286,400 | 74.70 | 75.30 | 73.80 | 186,000 | 1,280,300 | -81.6 |
| 15/07/2024 |
74.50
|
2,888,200 | 74.80 | 75 | 74.20 | 90,400 | 1,191,400 | -82.1 |
| 12/07/2024 |
74.80
|
4,442,000 | 75.80 | 76.10 | 74.60 | 100,000 | 1,157,900 | -79.6 |
| 11/07/2024 |
75.80
|
3,833,600 | 77.20 | 77.20 | 75.80 | 272,200 | 996,600 | -55.1 |
| 10/07/2024 |
76.80
|
5,381,900 | 76.60 | 77.50 | 76.40 | 422,200 | 1,154,800 | -56.3 |
| 09/07/2024 |
76.50
|
5,982,100 | 76.20 | 76.50 | 75.50 | 495,100 | 2,552,500 | -156.3 |
| 08/07/2024 |
76.20
|
5,961,700 | 77 | 77 | 75.70 | 71,100 | 2,185,800 | -161.1 |
| 05/07/2024 |
76.70
|
2,539,100 | 77 | 77 | 76.30 | 369,200 | 174,400 | 14.9 |
| 04/07/2024 |
76.80
|
6,265,500 | 76.90 | 77.80 | 76.50 | 389,900 | 426,000 | -2.8 |