| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-08-19) |
-4.10 | -5.39% | 77,990,500 | 7,624,321 | 569.9 |
71.90
76
71.90
|
|
2 tháng
(2024-07-18) |
6 | 9.10% | 227,437,800 | 39,185,859 | 2,804.9 |
65.30
76
71.90
|
|
3 tháng
(2024-06-18) |
6 | 9.10% | 298,669,600 | 35,080,849 | 2,538.9 |
65.20
76
71.90
|
|
6 tháng
(2024-03-20) |
3.90 | 5.74% | 534,902,400 | -1,955,725 | 54.7 |
63.50
76
71.90
|
|
12 tháng
(2023-09-22) |
-4.05 | -5.33% | 888,286,000 | -64,777,257 | -4,261.6 |
63.50
76.05
71.90
|
|
24 tháng
(2022-09-27) |
3.57 | 5.22% | 1,491,090,200 | -63,939,464 | -3,794.3 |
62.92
80.22
71.90
|
|
36 tháng
(2021-10-04) |
-10.11 | -12.33% | 2,080,552,900 | -60,619,678 | -3,389.9 |
59.63
82.56
71.90
|
|
60 tháng
(2019-10-14) |
-18.41 | -20.39% | 3,165,924,370 | -145,645,836 | -12,092.5 |
59.28
102.67
71.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2024 |
71.90
|
4,034,700 | 73 | 73 | 71.90 | 894,020 | 213,420 | 0 |
| 13/09/2024 |
72.90
|
5,347,100 | 74.80 | 74.80 | 72.90 | 504,640 | 735,426 | -17.1 |
| 12/09/2024 |
74.70
|
2,052,100 | 75 | 75.20 | 74.40 | 174,600 | 388,043 | -15.9 |
| 11/09/2024 |
74.60
|
3,165,200 | 74.80 | 75.10 | 73.90 | 1,059,130 | 170,470 | 66.2 |
| 10/09/2024 |
74.90
|
3,332,400 | 74.80 | 75.50 | 74.30 | 1,168,114 | 263,736 | 67.9 |
| 09/09/2024 |
74.80
|
2,638,800 | 75.10 | 75.10 | 74.20 | 475,662 | 364,126 | 8.3 |
| 06/09/2024 |
75.40
|
3,641,800 | 74.90 | 75.50 | 74.80 | 1,367,220 | 266,788 | 82.6 |
| 05/09/2024 |
74.70
|
5,857,500 | 74.30 | 75.40 | 74.10 | 1,911,648 | 652,533 | 94.5 |
| 04/09/2024 |
74.30
|
2,839,100 | 73.30 | 74.50 | 73.10 | 979,130 | 337,273 | 47.5 |
| 30/08/2024 |
73.90
|
3,675,800 | 73.60 | 74.80 | 73.40 | 788,616 | 742,684 | 3.4 |
| 29/08/2024 |
73.50
|
2,042,900 | 73.70 | 74 | 73.40 | 663,400 | 468,880 | 14.3 |
| 28/08/2024 |
73.90
|
3,352,800 | 73.60 | 74 | 73.20 | 1,164,053 | 271,892 | 65.7 |
| 27/08/2024 |
73.50
|
4,265,800 | 73.40 | 73.80 | 72.60 | 853,100 | 499,846 | 25.8 |
| 26/08/2024 |
73.40
|
6,324,800 | 74.90 | 75 | 73.30 | 736,800 | 786,000 | -3.7 |
| 23/08/2024 |
74.90
|
3,307,600 | 74.90 | 75.60 | 74.40 | 249,100 | 518,100 | -20.1 |
| 22/08/2024 |
74.20
|
6,025,900 | 76 | 76 | 73.60 | 567,300 | 738,693 | -13.0 |
| 21/08/2024 |
75.30
|
3,991,000 | 75.20 | 76.10 | 75.10 | 563,650 | 505,753 | 4.4 |
| 20/08/2024 |
75.60
|
4,177,300 | 76 | 76.20 | 75.30 | 953,200 | 666,700 | 21.6 |
| 19/08/2024 |
76
|
7,917,900 | 74 | 76 | 73.80 | 2,248,290 | 426,389 | 137.5 |
| 16/08/2024 |
73.80
|
7,392,900 | 74 | 74.10 | 73.20 | 1,527,425 | 1,293,545 | 17.3 |
| 15/08/2024 |
73.80
|
4,255,800 | 74 | 74.60 | 73.70 | 1,776,600 | 383,862 | 103.2 |
| 14/08/2024 |
74
|
5,456,200 | 74 | 74.10 | 73.30 | 1,597,400 | 1,192,325 | 30.0 |
| 13/08/2024 |
73.80
|
6,734,400 | 72.80 | 74.40 | 72.70 | 2,544,936 | 484,820 | 151.8 |
| 12/08/2024 |
73
|
5,804,000 | 73.30 | 74.40 | 72.80 | 798,100 | 699,024 | 7.5 |
| 09/08/2024 |
73.30
|
4,527,500 | 72.80 | 73.40 | 72.50 | 878,300 | 208,900 | 48.8 |
| 08/08/2024 |
72.70
|
5,811,000 | 73.90 | 74.40 | 72.20 | 1,482,604 | 413,717 | 78.2 |
| 07/08/2024 |
73.80
|
10,700,700 | 73.20 | 73.80 | 72.40 | 3,561,464 | 687,643 | 209.7 |
| 06/08/2024 |
72.70
|
13,496,200 | 70.30 | 73.30 | 70 | 3,484,355 | 639,585 | 203.1 |
| 05/08/2024 |
69.40
|
12,155,500 | 71 | 71.20 | 68.50 | 3,729,100 | 980,994 | 191.9 |
| 02/08/2024 |
71.50
|
10,290,200 | 70 | 71.90 | 70 | 4,457,200 | 238,373 | 299.8 |
| 01/08/2024 |
70.30
|
8,865,800 | 71.80 | 71.90 | 70.10 | 2,710,330 | 481,300 | 159.1 |
| 31/07/2024 |
71.60
|
21,144,900 | 68.50 | 72 | 68.50 | 6,273,100 | 1,023,893 | 369.9 |
| 30/07/2024 |
67.70
|
6,375,600 | 67.30 | 68.40 | 66.90 | 2,251,500 | 416,000 | 124.5 |
| 29/07/2024 |
67.20
|
5,781,800 | 66.20 | 67.60 | 65.90 | 919,200 | 365,316 | 37.2 |
| 26/07/2024 |
65.80
|
2,975,400 | 65.40 | 66.20 | 65.40 | 1,361,100 | 803,417 | 36.8 |
| 25/07/2024 |
65.60
|
1,957,600 | 65.60 | 65.70 | 65.30 | 511,575 | 491,724 | 1.3 |
| 24/07/2024 |
65.60
|
3,613,500 | 65.80 | 66.10 | 65.60 | 2,574,225 | 1,338,000 | 81.4 |
| 23/07/2024 |
65.90
|
3,777,800 | 65.60 | 66.30 | 65.50 | 2,046,100 | 536,492 | 99.6 |
| 22/07/2024 |
65.40
|
2,654,800 | 65.30 | 66 | 65.20 | 448,300 | 216,500 | 15.2 |
| 19/07/2024 |
65.30
|
3,392,700 | 65.90 | 65.90 | 65.10 | 28,304 | 517,624 | -32.0 |
| 18/07/2024 |
65.90
|
2,283,000 | 66 | 66 | 65.50 | 296,700 | 283,326 | 0.9 |
| 17/07/2024 |
65.70
|
3,464,800 | 66.20 | 66.50 | 65.60 | 437,200 | 646,500 | -13.8 |
| 16/07/2024 |
66.10
|
2,243,700 | 66.40 | 66.70 | 66.10 | 77,100 | 609,000 | -35.3 |
| 15/07/2024 |
66.20
|
2,155,300 | 66.30 | 66.90 | 66.20 | 48,700 | 292,649 | -16.2 |
| 12/07/2024 |
66.30
|
2,079,900 | 66.40 | 66.60 | 66.10 | 190,800 | 219,289 | -1.9 |
| 11/07/2024 |
66.30
|
3,787,100 | 66.90 | 67 | 66.30 | 0 | 0 | 0 |
| 10/07/2024 |
66.80
|
3,881,700 | 67.50 | 67.80 | 66.80 | 958,400 | 1,485,973 | -35.3 |
| 09/07/2024 |
67.50
|
5,045,200 | 67.60 | 67.80 | 67.20 | 1,905,529 | 1,744,507 | 10.9 |
| 08/07/2024 |
67.60
|
4,942,400 | 67.30 | 67.70 | 67 | 2,358,300 | 630,633 | 116.8 |
| 05/07/2024 |
67.20
|
4,180,100 | 66.40 | 67.50 | 66.40 | 723,300 | 478,458 | 16.4 |
| 04/07/2024 |
66.40
|
2,688,900 | 66.30 | 66.90 | 66.30 | 398,200 | 816,055 | -27.8 |
| 03/07/2024 |
66.20
|
1,332,600 | 66.20 | 66.30 | 66 | 108,500 | 248,900 | -9.3 |
| 02/07/2024 |
66.20
|
2,042,800 | 66 | 66.30 | 65.80 | 257,600 | 364,900 | -7.1 |
| 01/07/2024 |
66
|
1,909,300 | 65.80 | 66 | 65.30 | 625,200 | 590,300 | 2.3 |
| 28/06/2024 |
65.50
|
2,731,700 | 65.50 | 66 | 65.30 | 1,268,269 | 928,990 | 22.3 |
| 27/06/2024 |
65.30
|
2,708,400 | 65.20 | 65.60 | 65.10 | 160,520 | 818,350 | -43.0 |
| 26/06/2024 |
65.20
|
2,485,100 | 65.80 | 65.80 | 65.10 | 193,700 | 1,068,470 | -57.2 |
| 25/06/2024 |
65.50
|
2,433,600 | 65.80 | 66.20 | 65.50 | 275,928 | 496,143 | -14.4 |
| 24/06/2024 |
65.50
|
3,847,700 | 66.10 | 66.60 | 65.30 | 1,036,590 | 331,180 | 46.6 |
| 21/06/2024 |
66
|
3,967,700 | 66.50 | 67.10 | 66 | 1,232,000 | 1,550,990 | -20.9 |
| 20/06/2024 |
66
|
4,397,100 | 65.40 | 66.80 | 65.20 | 1,836,746 | 1,090,789 | 49.3 |
| 19/06/2024 |
65.30
|
6,155,000 | 66 | 66 | 65.10 | 186,480 | 2,789,018 | -170.4 |
| 18/06/2024 |
65.90
|
2,751,700 | 66.50 | 66.50 | 65.90 | 38,804 | 1,221,782 | -78.1 |
| 17/06/2024 |
66
|
3,617,600 | 66.30 | 66.60 | 66 | 185,715 | 1,721,629 | -101.6 |
| 14/06/2024 |
66.20
|
4,124,200 | 67 | 67.30 | 66.20 | 226,907 | 959,169 | -48.9 |
| 13/06/2024 |
66.90
|
2,803,600 | 67 | 67.40 | 66.80 | 0 | 0 | 0 |
| 12/06/2024 |
67
|
3,425,100 | 66.50 | 67.30 | 66.30 | 391,029 | 1,734,910 | -89.5 |
| 11/06/2024 |
66.50
|
6,177,100 | 67.40 | 67.50 | 66.40 | 415,400 | 2,022,312 | -107.1 |
| 10/06/2024 |
67.20
|
4,564,100 | 68.40 | 68.50 | 67.20 | 556,202 | 2,035,699 | -100.1 |
| 07/06/2024 |
67.80
|
4,127,600 | 67.60 | 68.60 | 67.50 | 638,192 | 273,519 | 24.8 |
| 06/06/2024 |
67.20
|
4,887,800 | 69 | 69 | 67.20 | 39,900 | 1,109,780 | -72.5 |
| 05/06/2024 |
68.50
|
11,865,800 | 66.20 | 69.20 | 66.20 | 2,151,047 | 369,197 | 121.1 |
| 04/06/2024 |
66
|
2,445,200 | 66.10 | 66.60 | 66 | 378,900 | 293,945 | 5.6 |
| 03/06/2024 |
66.10
|
3,190,500 | 65.80 | 66.60 | 65.70 | 827,000 | 460,068 | 24.3 |
| 31/05/2024 |
65.40
|
4,143,400 | 65.90 | 65.90 | 65.30 | 221,808 | 1,751,438 | -100.1 |
| 30/05/2024 |
65.70
|
4,412,600 | 66.10 | 66.20 | 65.50 | 229,904 | 1,598,985 | -90.1 |
| 29/05/2024 |
66.30
|
3,357,900 | 67 | 67.30 | 66 | 106,449 | 1,622,355 | -100.8 |
| 28/05/2024 |
66.80
|
5,347,500 | 66.30 | 67.30 | 66.10 | 394,400 | 2,256,352 | -123.9 |
| 27/05/2024 |
66.10
|
2,336,600 | 66.10 | 66.60 | 65.80 | 162,103 | 961,804 | -52.8 |
| 24/05/2024 |
66
|
4,104,100 | 66.70 | 66.90 | 65.70 | 264,300 | 1,122,657 | -56.9 |
| 23/05/2024 |
67
|
2,991,400 | 66 | 67 | 65.80 | 302,400 | 155,308 | 9.9 |
| 22/05/2024 |
65.80
|
3,618,300 | 66.40 | 66.70 | 65.80 | 123,583 | 1,326,230 | -79.4 |
| 21/05/2024 |
66.20
|
3,799,500 | 66.40 | 66.60 | 65.80 | 160,000 | 1,527,605 | -90.6 |
| 20/05/2024 |
66.40
|
4,920,600 | 67.10 | 67.60 | 66.40 | 171,600 | 2,463,471 | -152.8 |
| 17/05/2024 |
67
|
4,169,000 | 67.30 | 67.80 | 66.80 | 263,000 | 1,344,500 | -72.8 |
| 16/05/2024 |
67.20
|
2,911,400 | 67.10 | 67.70 | 67 | 1,054,320 | 490,122 | 38.0 |
| 15/05/2024 |
67
|
3,234,900 | 66.90 | 67.30 | 66.70 | 1,791,830 | 1,038,828 | 50.5 |
| 14/05/2024 |
66.50
|
2,433,100 | 65.90 | 67 | 65.90 | 1,174,600 | 612,464 | 37.4 |
| 13/05/2024 |
65.80
|
2,732,500 | 66.60 | 66.80 | 65.40 | 189,000 | 519,812 | -21.9 |
| 10/05/2024 |
66.50
|
2,418,100 | 66.70 | 67.50 | 66.10 | 72,800 | 264,909 | -12.9 |
| 09/05/2024 |
66.60
|
2,998,000 | 67.90 | 67.90 | 66.60 | 102,500 | 308,740 | -13.9 |
| 08/05/2024 |
67.90
|
2,964,400 | 68 | 68 | 67.10 | 669,250 | 418,598 | 17.0 |
| 07/05/2024 |
68
|
8,485,900 | 66 | 68.50 | 65.90 | 2,874,100 | 1,179,494 | 114.3 |
| 06/05/2024 |
65.80
|
2,261,300 | 65.80 | 66.40 | 65.50 | 310,700 | 183,704 | 8.3 |
| 03/05/2024 |
65.60
|
1,966,400 | 65.60 | 66 | 65.50 | 387,872 | 202,702 | 12.2 |
| 02/05/2024 |
65.40
|
2,563,400 | 65.40 | 65.50 | 64.90 | 1,336,209 | 647,588 | 45.0 |
| 26/04/2024 |
65
|
2,940,600 | 64.70 | 65.80 | 64.50 | 1,273,500 | 615,900 | 43.0 |
| 25/04/2024 |
64.70
|
1,916,000 | 64 | 64.80 | 63.90 | 479,600 | 229,100 | 16.2 |
| 24/04/2024 |
64
|
2,401,300 | 64 | 64.30 | 63.50 | 460,600 | 502,600 | -2.7 |
| 23/04/2024 |
63.50
|
2,014,400 | 64.20 | 64.30 | 63.20 | 86,200 | 369,100 | -18.0 |