| 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) |
-0.20 | -0.31% | 5,166,649 | 13,051 | 1.1 |
61.10
69
63.70
|
|
2 tháng
(2024-09-23) |
-2.30 | -3.48% | 8,278,535 | -197,510 | -12.4 |
61.10
69
63.70
|
|
3 tháng
(2024-08-26) |
-3.90 | -5.77% | 10,215,014 | -182,042 | -11.4 |
61.10
69
63.70
|
|
6 tháng
(2024-05-27) |
-4.14 | -6.11% | 31,899,787 | -536,193 | -36.5 |
61.10
82.80
63.70
|
|
12 tháng
(2023-11-28) |
9.51 | 17.56% | 51,634,925 | -1,555,673 | -102.0 |
52.71
82.80
63.70
|
|
24 tháng
(2022-12-05) |
16.83 | 35.91% | 78,943,857 | -2,013,493 | -123.8 |
44.22
82.80
63.70
|
|
36 tháng
(2021-12-08) |
-33.42 | -34.41% | 106,555,979 | -2,876,072 | -206.4 |
32.05
100.54
63.70
|
|
60 tháng
(2019-12-19) |
2.80 | 4.60% | 260,365,604 | -691,551 | -70.4 |
32.05
107.78
63.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/11/2024 |
63.70
|
174,500 | 64 | 64.60 | 63.50 | 1,100 | 14,700 | -0.9 |
| 21/11/2024 |
64.10
|
115,600 | 64 | 64.90 | 63.60 | 6,600 | 15,800 | -0.6 |
| 20/11/2024 |
64
|
327,100 | 65 | 65.50 | 59.10 | 12,400 | 11,900 | 0.0 |
| 19/11/2024 |
65.30
|
260,800 | 68.20 | 68.20 | 65.10 | 7,400 | 18,400 | -0.8 |
| 18/11/2024 |
68
|
424,900 | 67.50 | 68.60 | 66.70 | 13,300 | 9,800 | 0.2 |
| 15/11/2024 |
67.80
|
386,207 | 67.50 | 69.10 | 67.20 | 35,000 | 1,800 | 2.3 |
| 14/11/2024 |
68
|
501,690 | 69.10 | 69.80 | 68 | 2,600 | 3,500 | -0.1 |
| 13/11/2024 |
69
|
827,075 | 65 | 69 | 64.60 | 50,400 | 3,849 | 3.1 |
| 12/11/2024 |
65.10
|
175,371 | 66.10 | 66.60 | 65 | 2,700 | 0 | 0.2 |
| 11/11/2024 |
66.10
|
429,487 | 65.40 | 66.70 | 65 | 0 | 8,800 | -0.6 |
| 08/11/2024 |
65.30
|
284,750 | 62.90 | 65.30 | 62.30 | 4,400 | 500 | 0.2 |
| 07/11/2024 |
62.80
|
118,378 | 63 | 63.50 | 62.60 | 3,400 | 2,500 | 0.1 |
| 06/11/2024 |
62.90
|
93,415 | 61 | 62.90 | 61 | 0 | 0 | 0 |
| 05/11/2024 |
61.10
|
124,900 | 61.50 | 61.70 | 61 | 0 | 2,400 | -0.1 |
| 04/11/2024 |
61.50
|
163,492 | 62.50 | 62.50 | 61.30 | 3,000 | 6,500 | -0.2 |
| 01/11/2024 |
62.50
|
63,207 | 62.80 | 62.80 | 62.40 | 300 | 0 | 0.0 |
| 31/10/2024 |
62.80
|
169,452 | 63.40 | 63.40 | 62.30 | 3,100 | 0 | 0.2 |
| 30/10/2024 |
63.40
|
59,718 | 64 | 64 | 63.30 | 4,300 | 3,200 | 0.1 |
| 29/10/2024 |
63.30
|
101,915 | 62.50 | 64 | 62.50 | 500 | 3,300 | -0.2 |
| 28/10/2024 |
62.50
|
49,502 | 62.60 | 63 | 62.10 | 0 | 4,400 | -0.3 |
| 25/10/2024 |
62.60
|
164,226 | 63.40 | 63.40 | 62.60 | 0 | 19,400 | -1.2 |
| 24/10/2024 |
63.40
|
103,781 | 63.90 | 63.90 | 63.40 | 100 | 3,800 | -0.2 |
| 23/10/2024 |
63.90
|
47,183 | 64.30 | 64.30 | 63.70 | 100 | 3,100 | -0.2 |
| 22/10/2024 |
64.30
|
238,139 | 63.30 | 64.60 | 63.30 | 24,500 | 200 | 1.6 |
| 21/10/2024 |
63.30
|
140,589 | 63 | 64.60 | 63 | 7,200 | 800 | 0.4 |
| 18/10/2024 |
62.90
|
55,370 | 62.90 | 63.30 | 62.90 | 0 | 200 | -0.0 |
| 17/10/2024 |
62.90
|
59,352 | 62.70 | 63.30 | 62.70 | 0 | 0 | 0 |
| 16/10/2024 |
62.70
|
88,729 | 63.20 | 63.20 | 62.50 | 0 | 104 | -0.0 |
| 15/10/2024 |
63.20
|
103,555 | 63.90 | 63.90 | 62.80 | 0 | 3,303 | -0.2 |
| 14/10/2024 |
63.20
|
90,269 | 64 | 64 | 63.10 | 0 | 800 | -0.1 |
| 11/10/2024 |
63.40
|
43,859 | 63.90 | 63.90 | 63 | 0 | 1,645 | -0.1 |
| 10/10/2024 |
63.50
|
98,044 | 64 | 64.60 | 63.50 | 0 | 100 | -0.0 |
| 09/10/2024 |
63.50
|
137,458 | 62.30 | 63.60 | 62.30 | 0 | 0 | 0 |
| 08/10/2024 |
62.30
|
160,014 | 62.50 | 62.80 | 62 | 1,200 | 23,910 | -1.4 |
| 07/10/2024 |
62.10
|
58,478 | 62.40 | 62.80 | 62.10 | 0 | 12,600 | -0.8 |
| 04/10/2024 |
62
|
106,580 | 62 | 62.70 | 62 | 100 | 14,310 | -0.9 |
| 03/10/2024 |
62
|
314,403 | 63.60 | 64.30 | 62 | 700 | 8,200 | -0.5 |
| 02/10/2024 |
63.70
|
170,529 | 64.50 | 64.50 | 63.50 | 2,300 | 2,000 | 0.0 |
| 01/10/2024 |
64.50
|
366,642 | 64.80 | 65.90 | 64.20 | 8,000 | 182,189 | -11.3 |
| 30/09/2024 |
64.70
|
171,545 | 65.30 | 65.50 | 64.10 | 500 | 1,800 | -0.1 |
| 27/09/2024 |
65.50
|
193,078 | 66 | 66.40 | 65.20 | 0 | 700 | -0.0 |
| 26/09/2024 |
65.70
|
138,548 | 65.80 | 66.60 | 65.60 | 2,200 | 5,000 | -0.2 |
| 25/09/2024 |
65.80
|
163,057 | 66.10 | 67 | 65.80 | 2,400 | 1,200 | 0.1 |
| 24/09/2024 |
66.10
|
102,450 | 66.10 | 66.20 | 65.70 | 0 | 600 | -0.0 |
| 23/09/2024 |
66
|
111,198 | 65.50 | 66 | 65.40 | 700 | 700 | -0.0 |
| 20/09/2024 |
65.40
|
182,088 | 64.70 | 65.90 | 64.70 | 11,800 | 0 | 0.8 |
| 19/09/2024 |
64.30
|
91,762 | 58.20 | 64.90 | 58.20 | 300 | 400 | -0.0 |
| 18/09/2024 |
64.20
|
122,576 | 64.50 | 64.70 | 64.20 | 3,000 | 3 | 0.2 |
| 17/09/2024 |
64.20
|
103,250 | 64 | 64.30 | 57.60 | 1,200 | 400 | 0.1 |
| 16/09/2024 |
64
|
140,693 | 65 | 65 | 64 | 400 | 1,700 | -0.1 |
| 13/09/2024 |
65
|
54,472 | 65.30 | 65.40 | 64.80 | 0 | 700 | -0.0 |
| 12/09/2024 |
65.30
|
61,659 | 65 | 65.60 | 65 | 700 | 1,700 | -0.1 |
| 11/09/2024 |
64.90
|
85,679 | 64.70 | 65.40 | 64.50 | 6,100 | 1,700 | 0.3 |
| 10/09/2024 |
64.80
|
100,678 | 65.50 | 65.90 | 64.70 | 800 | 1,100 | -0.0 |
| 09/09/2024 |
65.20
|
59,263 | 64.60 | 65.70 | 64.50 | 0 | 0 | 0 |
| 06/09/2024 |
65.20
|
86,325 | 64.60 | 65.40 | 64.60 | 2,600 | 0 | 0.2 |
| 05/09/2024 |
65.10
|
133,715 | 66.30 | 67 | 64.50 | 3,110 | 9,600 | -0.4 |
| 04/09/2024 |
66.30
|
144,474 | 67.10 | 67.10 | 65.90 | 100 | 2,500 | -0.2 |
| 30/08/2024 |
67
|
81,933 | 70 | 70 | 66.60 | 261 | 3,200 | -0.2 |
| 29/08/2024 |
67
|
53,712 | 67.50 | 67.60 | 66.80 | 200 | 200 | 0 |
| 28/08/2024 |
67.50
|
147,264 | 67.30 | 67.50 | 66.80 | 14,500 | 800 | 0.9 |
| 27/08/2024 |
67.20
|
165,358 | 67.60 | 67.80 | 66.40 | 0 | 2,400 | -0.2 |
| 26/08/2024 |
67.60
|
121,578 | 68.40 | 68.50 | 67.60 | 0 | 3,200 | -0.2 |
| 23/08/2024 |
67.70
|
106,770 | 68.40 | 68.50 | 67.10 | 1,200 | 3,200 | -0.1 |
| 22/08/2024 |
68.10
|
277,522 | 67 | 68.70 | 67 | 2,200 | 20,900 | -1.3 |
| 21/08/2024 |
67
|
336,687 | 68.40 | 68.40 | 66.80 | 1,100 | 25,200 | -1.6 |
| 20/08/2024 |
67.70
|
270,724 | 68.90 | 68.90 | 65.50 | 2,600 | 14,200 | -0.8 |
| 19/08/2024 |
68.10
|
210,904 | 67 | 68.50 | 67 | 100 | 1,000 | -0.1 |
| 16/08/2024 |
67.20
|
441,367 | 64.80 | 67.20 | 63.70 | 55,600 | 2,700 | 3.4 |
| 15/08/2024 |
63.40
|
185,835 | 65.10 | 65.10 | 63 | 7,400 | 700 | 0.4 |
| 14/08/2024 |
65
|
89,055 | 66 | 66 | 65 | 900 | 4,400 | -0.2 |
| 13/08/2024 |
65.10
|
97,627 | 65.70 | 66 | 65 | 2,600 | 10,700 | -0.5 |
| 12/08/2024 |
65.70
|
149,070 | 65.10 | 66 | 65.10 | 0 | 5,500 | -0.4 |
| 09/08/2024 |
65
|
173,168 | 64.90 | 65 | 63.60 | 4,900 | 69,900 | -4.2 |
| 08/08/2024 |
63.90
|
149,268 | 64.50 | 65.60 | 63.60 | 500 | 15,300 | -1.0 |
| 07/08/2024 |
64.50
|
104,570 | 64 | 64.60 | 63.40 | 1,600 | 3,300 | -0.1 |
| 06/08/2024 |
63.90
|
254,404 | 62 | 63.90 | 61 | 20,500 | 10,800 | 0.6 |
| 05/08/2024 |
62.20
|
239,116 | 66 | 66 | 62.20 | 12,700 | 3,000 | 0.6 |
| 02/08/2024 |
66
|
241,464 | 64 | 66.20 | 63.50 | 34,000 | 30,800 | 0.2 |
| 01/08/2024 |
64
|
355,625 | 69 | 69.20 | 64 | 13,000 | 7,100 | 0.4 |
| 31/07/2024 |
67.30
|
219,825 | 69 | 69 | 67.20 | 2,700 | 5,200 | -0.2 |
| 30/07/2024 |
69
|
113,121 | 69.60 | 69.80 | 68 | 2,500 | 13,100 | -0.7 |
| 29/07/2024 |
69.60
|
131,574 | 70 | 70.20 | 69.40 | 500 | 57,400 | -4.0 |
| 26/07/2024 |
69.50
|
134,005 | 68.80 | 70 | 68.80 | 0 | 0 | 0 |
| 25/07/2024 |
68.80
|
50,195 | 68.90 | 69.50 | 68.10 | 3,300 | 6,100 | -0.2 |
| 24/07/2024 |
68.90
|
342,830 | 66.10 | 70 | 65.30 | 35,800 | 22,000 | 0.9 |
| 23/07/2024 |
67
|
298,845 | 69.30 | 70.50 | 67 | 6,100 | 60,749 | -3.8 |
| 22/07/2024 |
69.30
|
236,947 | 71.50 | 71.50 | 69.10 | 7,900 | 32,400 | -1.7 |
| 19/07/2024 |
71
|
180,153 | 73 | 73 | 71 | 600 | 2,000 | -0.1 |
| 18/07/2024 |
73
|
264,000 | 73 | 73.50 | 71.30 | 5,900 | 15,000 | -0.7 |
| 17/07/2024 |
73.20
|
377,834 | 75.90 | 75.90 | 69 | 700 | 25,800 | -1.9 |
| 16/07/2024 |
75.10
|
280,431 | 75 | 76.80 | 74.40 | 200 | 70,900 | -5.3 |
| 15/07/2024 |
74.70
|
365,468 | 75.50 | 75.50 | 74.10 | 13,100 | 31,000 | -1.3 |
| 12/07/2024 |
75.40
|
226,877 | 76 | 76.40 | 75.10 | 0 | 8,300 | -0.6 |
| 11/07/2024 |
76
|
255,966 | 77 | 77.60 | 75.80 | 1,300 | 0 | 0.1 |
| 10/07/2024 |
76.90
|
339,933 | 78.50 | 78.50 | 76.60 | 17,800 | 17,800 | -0.0 |
| 09/07/2024 |
78.50
|
354,139 | 76 | 78.50 | 76 | 0 | 10,600 | -0.8 |
| 08/07/2024 |
76
|
382,596 | 74.30 | 76 | 74.30 | 20,300 | 34,800 | -1.1 |
| 05/07/2024 |
75.10
|
234,435 | 74.80 | 76.10 | 74.20 | 16,800 | 7,700 | 0.7 |
| 04/07/2024 |
74.80
|
276,963 | 75 | 76.50 | 74.80 | 0 | 25,300 | -1.9 |