| 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) |
-3 | -4.62% | 262,200 | -67,450 | -4.2 |
61
65.50
62
|
|
2 tháng
(2024-09-23) |
-5.50 | -8.15% | 512,900 | -56,650 | -3.5 |
61
69.20
62
|
|
3 tháng
(2024-08-26) |
-2.80 | -4.32% | 1,145,800 | -47,050 | -2.8 |
61
70.50
62
|
|
6 tháng
(2024-05-27) |
-3.50 | -5.34% | 4,623,900 | -281,659 | -17.3 |
60.80
70.50
62
|
|
12 tháng
(2023-11-28) |
-5.40 | -8.01% | 28,847,300 | -174,910 | -9.5 |
60.80
79
62
|
|
24 tháng
(2022-12-05) |
12 | 24% | 54,536,300 | -246,214 | -17.1 |
40.20
79
62
|
|
36 tháng
(2021-12-08) |
-19.60 | -24.02% | 66,306,000 | -590,596 | -43.8 |
40.20
96.50
62
|
|
60 tháng
(2019-12-19) |
45.15 | 267.95% | 148,954,250 | -9,075,253 | -241.7 |
14.70
96.50
62
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/11/2024 |
62
|
10,300 | 62.30 | 62.30 | 62 | 300 | 0 | 0.0 |
| 21/11/2024 |
62.50
|
400 | 62 | 62.50 | 62 | 0 | 0 | 0 |
| 20/11/2024 |
62.70
|
8,100 | 60.60 | 62.70 | 60.50 | 0 | 6,500 | -0.4 |
| 19/11/2024 |
61
|
9,200 | 61.20 | 62 | 61 | 0 | 1,150 | -0.1 |
| 18/11/2024 |
61
|
19,400 | 61.40 | 62 | 60.90 | 0 | 4,200 | -0.3 |
| 15/11/2024 |
61.90
|
5,400 | 65 | 65 | 61.50 | 0 | 900 | -0.1 |
| 14/11/2024 |
61.80
|
4,900 | 61.30 | 61.80 | 61.30 | 0 | 0 | 0 |
| 13/11/2024 |
61.80
|
2,900 | 62 | 62 | 61.30 | 0 | 100 | -0.0 |
| 12/11/2024 |
62
|
3,100 | 61.90 | 62.10 | 61.90 | 0 | 800 | -0.0 |
| 11/11/2024 |
61.60
|
7,800 | 61.20 | 62 | 61.20 | 0 | 2,500 | -0.2 |
| 08/11/2024 |
61.90
|
32,200 | 62.50 | 63 | 61.60 | 500 | 12,700 | -0.8 |
| 07/11/2024 |
63.50
|
26,400 | 62.60 | 63.70 | 62.50 | 0 | 18,800 | -1.2 |
| 06/11/2024 |
63
|
38,000 | 62.60 | 63.10 | 62.40 | 0 | 0 | 0 |
| 05/11/2024 |
63.50
|
10,700 | 62.70 | 63.70 | 62.70 | 0 | 6,800 | -0.4 |
| 04/11/2024 |
63.70
|
19,400 | 64 | 64 | 63.50 | 0 | 7,000 | -0.4 |
| 01/11/2024 |
64.20
|
11,800 | 63.10 | 64.20 | 63.10 | 0 | 200 | -0.0 |
| 31/10/2024 |
64.10
|
6,500 | 65 | 65 | 64 | 0 | 0 | 0 |
| 30/10/2024 |
64.80
|
4,400 | 64.50 | 65 | 64 | 0 | 0 | 0 |
| 29/10/2024 |
64.30
|
11,100 | 64.20 | 65 | 64 | 0 | 0 | 0 |
| 28/10/2024 |
64.50
|
200 | 65.50 | 65.50 | 64.50 | 0 | 100 | -0.0 |
| 25/10/2024 |
65.50
|
8,700 | 64.50 | 65.50 | 62.70 | 1,100 | 100 | 0.1 |
| 24/10/2024 |
65.20
|
4,300 | 64.80 | 65.20 | 64.70 | 0 | 700 | -0.0 |
| 23/10/2024 |
65
|
17,000 | 65.30 | 65.30 | 64.20 | 300 | 7,100 | -0.4 |
| 22/10/2024 |
65.30
|
15,900 | 65.30 | 66.50 | 65.10 | 100 | 400 | -0.0 |
| 21/10/2024 |
66.60
|
2,000 | 65.30 | 66.60 | 65.20 | 0 | 100 | -0.0 |
| 18/10/2024 |
65.80
|
10,800 | 66 | 66 | 65.80 | 100 | 3,600 | -0.2 |
| 17/10/2024 |
65.80
|
4,800 | 65.50 | 66.30 | 65.50 | 100 | 1,900 | -0.1 |
| 16/10/2024 |
66.30
|
7,400 | 66 | 66.70 | 65.80 | 100 | 300 | -0.0 |
| 15/10/2024 |
66
|
4,900 | 65.60 | 67.40 | 65.20 | 600 | 1,500 | -0.1 |
| 14/10/2024 |
67
|
9,700 | 67 | 67.30 | 66.70 | 1,300 | 0 | 0.1 |
| 11/10/2024 |
67
|
14,100 | 66.50 | 67 | 66 | 5,300 | 100 | 0.3 |
| 10/10/2024 |
66
|
8,800 | 66 | 66 | 65.40 | 200 | 0 | 0.0 |
| 09/10/2024 |
66
|
3,900 | 65.40 | 66.40 | 65.40 | 100 | 1,200 | -0.1 |
| 08/10/2024 |
66.20
|
8,700 | 65.50 | 66.30 | 65 | 100 | 400 | -0.0 |
| 07/10/2024 |
66.30
|
12,800 | 66.30 | 68 | 66 | 0 | 700 | -0.0 |
| 04/10/2024 |
66.30
|
11,300 | 67.10 | 67.10 | 65.60 | 0 | 900 | -0.1 |
| 03/10/2024 |
67.10
|
28,100 | 67.50 | 67.50 | 66 | 7,700 | 0 | 0.5 |
| 02/10/2024 |
67.50
|
11,200 | 68.60 | 68.60 | 67.50 | 0 | 200 | -0.0 |
| 01/10/2024 |
68.30
|
18,400 | 69.20 | 69.20 | 68 | 0 | 0 | 0 |
| 30/09/2024 |
69.20
|
15,300 | 68.10 | 69.50 | 68.10 | 0 | 600 | -0.0 |
| 27/09/2024 |
68.70
|
27,700 | 67.50 | 68.70 | 67.50 | 3,100 | 100 | 0.2 |
| 26/09/2024 |
67.50
|
13,700 | 67.90 | 68 | 67 | 4,400 | 100 | 0.3 |
| 25/09/2024 |
67.50
|
10,700 | 66.30 | 67.50 | 66.30 | 0 | 200 | -0.0 |
| 24/09/2024 |
67.50
|
7,900 | 67 | 67.50 | 67 | 0 | 100 | -0.0 |
| 23/09/2024 |
67.50
|
2,600 | 67 | 67.50 | 67 | 0 | 0 | 0 |
| 20/09/2024 |
67.50
|
22,100 | 67.20 | 67.70 | 66.90 | 0 | 0 | 0 |
| 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 | 100 | 100 | 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 | 0 | 0 | 0 |
| 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 | 11,500 | 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 | 3,100 | -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 | 100 | 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 | 900 | -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 | 400 | 1,300 | -0.1 |
| 29/07/2024 |
66.20
|
6,600 | 64.70 | 68.30 | 64.70 | 400 | 1,300 | -0.1 |
| 26/07/2024 |
64.70
|
8,000 | 63.50 | 64.90 | 63.50 | 500 | 1,000 | -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 | 600 | 0.0 |
| 11/07/2024 |
63.20
|
34,100 | 62.80 | 63.50 | 62.80 | 1,000 | 1,600 | -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 |