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) |
2.10 | 3.22% | 753,800 | 2,347 | 0.2 |
64.80
70.50
67.40
|
2 tháng
(2024-07-22) |
2 | 3.06% | 1,152,400 | -5,030 | -0.3 |
61.50
70.50
67.40
|
3 tháng
(2024-06-21) |
4.60 | 7.32% | 2,429,200 | -150,138 | -9.3 |
60.80
70.50
67.40
|
6 tháng
(2024-03-25) |
-6.60 | -8.92% | 13,168,400 | -366,440 | -24.1 |
60.80
74
67.40
|
12 tháng
(2023-09-25) |
6.40 | 10.49% | 37,179,500 | 1,909 | 1.7 |
55.20
79
67.40
|
24 tháng
(2022-09-30) |
3.40 | 5.31% | 57,044,100 | -187,204 | -14.3 |
40.20
79
67.40
|
36 tháng
(2021-10-05) |
4.90 | 7.84% | 70,435,800 | -545,377 | -41.2 |
40.20
96.50
67.40
|
60 tháng
(2019-10-16) |
52.50 | 352.35% | 155,790,780 | -10,756,534 | -265.6 |
14.20
96.50
67.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
67.40
|
19,200 | 67.40 | 67.80 | 67 | 100 | 0 | 0.0 |
18/09/2024 |
67.40
|
39,000 | 68 | 68 | 67 | 1,600 | 100 | 0.1 |
17/09/2024 |
68
|
25,800 | 67.20 | 68 | 67 | 200 | 200 | 0.0 |
16/09/2024 |
67.80
|
1,700 | 69.60 | 69.60 | 67.80 | 0 | 0 | 0 |
13/09/2024 |
68
|
18,800 | 67.10 | 68 | 66.70 | 0 | 100 | -0.0 |
12/09/2024 |
67.80
|
23,900 | 68.10 | 68.80 | 67.80 | 1,400 | 0 | 0.1 |
11/09/2024 |
67.90
|
13,800 | 68 | 68.80 | 67.70 | 1,000 | 300 | 0.0 |
10/09/2024 |
68.60
|
15,800 | 70 | 70 | 67.70 | 800 | 1,500 | -0.0 |
09/09/2024 |
69.40
|
17,900 | 68.10 | 69.40 | 68 | 1,500 | 3,905 | -0.2 |
06/09/2024 |
70
|
42,200 | 67.20 | 70 | 67.10 | 200 | 500 | -0.0 |
05/09/2024 |
70.30
|
38,200 | 70.80 | 70.80 | 69.40 | 100 | 900 | -0.1 |
04/09/2024 |
70.50
|
90,400 | 70.20 | 71.30 | 70 | 1,300 | 2,200 | -0.1 |
30/08/2024 |
70.20
|
154,500 | 66.90 | 70.80 | 66.90 | 11,574 | 400 | 0.8 |
29/08/2024 |
66.90
|
46,400 | 65 | 68 | 65 | 2,300 | 3,500 | -0.1 |
28/08/2024 |
64.80
|
36,200 | 65 | 65 | 64.50 | 200 | 800 | -0.0 |
27/08/2024 |
65.40
|
20,200 | 64.90 | 65.40 | 64.60 | 0 | 200 | -0.0 |
26/08/2024 |
64.80
|
6,800 | 66.30 | 66.30 | 64.80 | 0 | 400 | -0.0 |
23/08/2024 |
66.30
|
53,800 | 66.30 | 66.50 | 65.40 | 400 | 700 | -0.0 |
22/08/2024 |
65.50
|
16,400 | 64.60 | 65.50 | 64.60 | 200 | 3,122 | -0.2 |
21/08/2024 |
64.90
|
9,200 | 67.70 | 67.70 | 64.80 | 200 | 200 | 0 |
20/08/2024 |
65.30
|
63,600 | 64.90 | 67.90 | 64.30 | 100 | 1,800 | -0.1 |
19/08/2024 |
63.60
|
8,200 | 64 | 64.50 | 63.60 | 0 | 200 | -0.0 |
16/08/2024 |
63.90
|
30,600 | 62.90 | 64.60 | 62.50 | 1,800 | 1,500 | 0.0 |
15/08/2024 |
63.20
|
10,600 | 63.50 | 63.80 | 63.10 | 100 | 200 | -0.0 |
14/08/2024 |
63.90
|
5,800 | 63.10 | 63.90 | 63.10 | 200 | 100 | 0.0 |
13/08/2024 |
63.50
|
15,100 | 63.30 | 64.20 | 63.30 | 500 | 175 | 0.0 |
12/08/2024 |
63.30
|
4,500 | 62.80 | 63.40 | 62.80 | 100 | 400 | -0.0 |
09/08/2024 |
63
|
7,500 | 63.40 | 63.40 | 62 | 900 | 300 | 0.0 |
08/08/2024 |
63.40
|
13,400 | 63.40 | 63.40 | 62.10 | 100 | 915 | -0.1 |
07/08/2024 |
63.40
|
1,900 | 64.20 | 64.20 | 63 | 0 | 100 | -0.0 |
06/08/2024 |
63.20
|
25,500 | 62.40 | 63.50 | 61.60 | 1,500 | 2,600 | -0.1 |
05/08/2024 |
61.50
|
20,500 | 62.50 | 63.40 | 61.50 | 700 | 2,500 | -0.1 |
02/08/2024 |
63.80
|
12,400 | 62 | 63.80 | 62 | 200 | 2,200 | -0.1 |
01/08/2024 |
63.30
|
29,600 | 66.40 | 66.40 | 62 | 600 | 2,600 | -0.1 |
31/07/2024 |
63.50
|
14,200 | 65 | 65 | 63.50 | 600 | 1,300 | -0.0 |
30/07/2024 |
65
|
33,500 | 65.90 | 65.90 | 64 | 1,300 | 500 | 0.1 |
29/07/2024 |
66.20
|
6,600 | 64.70 | 68.30 | 64.70 | 400 | 1,387 | -0.1 |
26/07/2024 |
64.70
|
8,000 | 63.50 | 64.90 | 63.50 | 500 | 800 | -0.0 |
25/07/2024 |
63.10
|
15,300 | 64.50 | 64.50 | 63 | 1,000 | 1,600 | -0.0 |
24/07/2024 |
64.30
|
16,200 | 63.70 | 64.30 | 63 | 500 | 1,400 | -0.1 |
23/07/2024 |
63.20
|
35,000 | 64.20 | 64.90 | 63.20 | 300 | 100 | 0.0 |
22/07/2024 |
65.40
|
84,200 | 66.60 | 66.90 | 63.50 | 2,600 | 400 | 0.1 |
19/07/2024 |
66.40
|
130,500 | 66.50 | 69.90 | 66.40 | 1,600 | 200 | 0.1 |
18/07/2024 |
66.10
|
153,800 | 67.50 | 68 | 65 | 5,900 | 0 | 0.4 |
17/07/2024 |
63.60
|
105,300 | 70 | 71 | 63.60 | 6,500 | 4,100 | 0.2 |
16/07/2024 |
68.30
|
150,900 | 68.90 | 72 | 68.30 | 1,000 | 1,300 | -0.0 |
15/07/2024 |
68.30
|
136,200 | 65 | 69 | 65 | 900 | 200 | 0.0 |
12/07/2024 |
64.60
|
66,500 | 63.40 | 65 | 63.30 | 1,200 | 630 | 0.0 |
11/07/2024 |
63.20
|
34,100 | 62.80 | 63.50 | 62.80 | 0 | 0 | 0 |
10/07/2024 |
62.60
|
13,200 | 63 | 63.10 | 62.60 | 1,600 | 900 | 0.0 |
09/07/2024 |
63
|
28,500 | 62.50 | 63.40 | 62.50 | 100 | 1,400 | -0.1 |
08/07/2024 |
63.20
|
12,100 | 63.30 | 63.30 | 62.50 | 500 | 3,700 | -0.2 |
05/07/2024 |
63
|
19,600 | 62.90 | 63.40 | 62.20 | 2,300 | 1,700 | 0.0 |
04/07/2024 |
62.60
|
22,200 | 62.30 | 62.60 | 62.30 | 1,100 | 1,000 | 0.0 |
03/07/2024 |
62.30
|
5,500 | 63 | 63 | 61.30 | 1,100 | 200 | 0.1 |
02/07/2024 |
62.30
|
15,500 | 61 | 62.50 | 61 | 900 | 3,200 | -0.1 |
01/07/2024 |
61.10
|
58,400 | 62.80 | 62.80 | 60.50 | 700 | 36,100 | -2.2 |
28/06/2024 |
63
|
83,700 | 63.10 | 63.60 | 61 | 1,100 | 52,921 | -3.2 |
27/06/2024 |
63.20
|
13,500 | 63.30 | 63.30 | 62.20 | 600 | 4,600 | -0.3 |
26/06/2024 |
62.10
|
140,900 | 62.50 | 64.70 | 62.10 | 16,800 | 50,991 | -2.2 |
25/06/2024 |
62.40
|
22,900 | 61.90 | 62.40 | 61.20 | 200 | 12,166 | -0.7 |
24/06/2024 |
60.80
|
49,400 | 62.70 | 62.80 | 60.50 | 8,000 | 17,600 | -0.6 |
21/06/2024 |
62.80
|
14,100 | 62.50 | 62.80 | 62 | 200 | 4,500 | -0.3 |
20/06/2024 |
62.30
|
16,600 | 61.50 | 62.30 | 61.50 | 2,100 | 2,400 | -0.0 |
19/06/2024 |
62
|
13,000 | 62 | 62 | 60.70 | 600 | 2,600 | -0.1 |
18/06/2024 |
61.40
|
48,100 | 60.30 | 61.40 | 60 | 6,500 | 17,023 | -0.6 |
17/06/2024 |
60.90
|
32,800 | 60.80 | 61.40 | 60.40 | 100 | 15,700 | -0.9 |
14/06/2024 |
61.40
|
38,000 | 61.50 | 61.60 | 61 | 800 | 16,700 | -1.0 |
13/06/2024 |
61.70
|
22,400 | 61.90 | 61.90 | 61.10 | 0 | 0 | 0 |
12/06/2024 |
61.90
|
37,200 | 61 | 62 | 61 | 3,800 | 19,900 | -1.0 |
11/06/2024 |
61.50
|
45,200 | 62.40 | 62.70 | 61.50 | 300 | 15,800 | -1.0 |
10/06/2024 |
62.80
|
87,100 | 62.60 | 63.20 | 61.90 | 6,991 | 22,000 | -0.9 |
07/06/2024 |
62.80
|
35,600 | 63 | 63.30 | 62.20 | 1,900 | 1,500 | 0.0 |
06/06/2024 |
62.40
|
74,300 | 63.80 | 63.80 | 62.40 | 500 | 3,100 | -0.2 |
05/06/2024 |
62.80
|
68,600 | 64.10 | 64.30 | 62.80 | 8,100 | 3,600 | 0.3 |
04/06/2024 |
64.30
|
16,700 | 64.10 | 64.80 | 63 | 1,700 | 1,400 | 0.0 |
03/06/2024 |
64.50
|
189,600 | 64.10 | 64.50 | 63.10 | 8,900 | 17,300 | -0.5 |
31/05/2024 |
62.70
|
220,200 | 64.70 | 64.80 | 62.70 | 11,700 | 6,230 | 0.3 |
30/05/2024 |
64.90
|
171,900 | 64.90 | 65 | 62 | 2,400 | 1,100 | 0.1 |
29/05/2024 |
65
|
191,400 | 65.20 | 65.20 | 63.80 | 9,800 | 5,900 | 0.2 |
28/05/2024 |
65.20
|
218,400 | 65.50 | 65.90 | 63.80 | 15,900 | 3,400 | 0.8 |
27/05/2024 |
65.50
|
132,600 | 66.10 | 66.20 | 64 | 9,112 | 3,300 | 0.4 |
24/05/2024 |
65.50
|
177,900 | 65.80 | 66.70 | 64 | 6,500 | 15,200 | -0.6 |
23/05/2024 |
65.80
|
139,000 | 66.60 | 66.60 | 64.70 | 2,800 | 19,700 | -1.1 |
22/05/2024 |
66.60
|
202,900 | 66.60 | 67.40 | 65.60 | 3,200 | 8,500 | -0.4 |
21/05/2024 |
66.60
|
279,600 | 65.80 | 67 | 65.50 | 7,200 | 17,112 | -0.7 |
20/05/2024 |
65.80
|
213,400 | 65.40 | 65.80 | 64.50 | 13,700 | 2,600 | 0.7 |
17/05/2024 |
65.50
|
297,600 | 65.50 | 66 | 64 | 12,300 | 26,700 | -1.0 |
16/05/2024 |
65.60
|
374,700 | 65 | 65.70 | 64.50 | 12,100 | 6,600 | 0.4 |
15/05/2024 |
65.70
|
110,500 | 66.30 | 66.80 | 64.30 | 900 | 4,000 | -0.2 |
14/05/2024 |
65.90
|
207,700 | 63.40 | 66.30 | 63.40 | 26,400 | 19,500 | 0.4 |
13/05/2024 |
64
|
153,300 | 66.80 | 67 | 64 | 11,200 | 12,135 | -0.1 |
10/05/2024 |
66.80
|
49,700 | 66.80 | 67.30 | 65.70 | 2,200 | 4,000 | -0.1 |
09/05/2024 |
66.40
|
197,300 | 66.50 | 67.40 | 65.70 | 1,535 | 7,400 | -0.4 |
08/05/2024 |
66
|
131,200 | 67.60 | 68.30 | 66 | 15,600 | 5,700 | 0.6 |
07/05/2024 |
67.50
|
156,000 | 68.40 | 68.90 | 67.20 | 10,400 | 15,440 | -0.4 |
06/05/2024 |
68.50
|
217,400 | 67.90 | 69 | 66.60 | 1,100 | 20,000 | -1.3 |
03/05/2024 |
68.10
|
236,200 | 69 | 69 | 67 | 5,200 | 11,500 | -0.4 |
02/05/2024 |
69
|
132,700 | 67.70 | 70.20 | 67.70 | 2,100 | 28,300 | -1.8 |
26/04/2024 |
69.50
|
220,100 | 69.50 | 70.30 | 68 | 15,400 | 21,700 | -0.4 |