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) |
3.80 | 4.92% | 11,692,900 | 183,799 | 14.5 |
72.90
81
81
|
2 tháng
(2024-07-22) |
2.50 | 3.18% | 27,854,400 | 195,307 | 13.7 |
69.50
81
81
|
3 tháng
(2024-06-26) |
-6 | -6.90% | 47,045,300 | -622,633 | -57.6 |
69.50
89.50
81
|
6 tháng
(2024-03-25) |
-2.30 | -2.76% | 108,716,800 | -859,154 | -74.7 |
68.20
92
81
|
12 tháng
(2023-09-25) |
32.10 | 65.64% | 237,561,900 | -4,783,029 | -327.2 |
40
94.10
81
|
24 tháng
(2022-09-30) |
37.51 | 86.23% | 368,296,831 | -16,452,619 | -695.3 |
19.01
94.10
81
|
36 tháng
(2021-10-05) |
13.91 | 20.74% | 430,462,000 | -16,579,949 | -704.5 |
19.01
94.10
81
|
60 tháng
(2019-10-16) |
22.46 | 38.36% | 495,488,856 | -17,278,484 | -709.6 |
19.01
94.10
81
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
81
|
1,380,900 | 79.50 | 81.40 | 79 | 1,300 | 15,500 | -1.2 |
18/09/2024 |
79
|
1,923,300 | 74.90 | 79 | 74.50 | 257,400 | 20,400 | 18.6 |
17/09/2024 |
74.30
|
276,900 | 72.90 | 74.50 | 72.90 | 100 | 800 | -0.1 |
16/09/2024 |
72.90
|
219,200 | 73.80 | 74.10 | 72.90 | 0 | 0 | 0 |
13/09/2024 |
73.60
|
267,400 | 73.60 | 74.30 | 73.40 | 7,000 | 5,000 | 0.2 |
12/09/2024 |
73.60
|
493,500 | 74.10 | 74.20 | 73.50 | 2,700 | 13,000 | -0.8 |
11/09/2024 |
73.50
|
688,300 | 72.50 | 74 | 72.50 | 5,100 | 6,530 | -0.1 |
10/09/2024 |
72.90
|
729,300 | 74.80 | 74.80 | 72.90 | 600 | 42,000 | -3.1 |
09/09/2024 |
74.20
|
339,900 | 75.30 | 75.30 | 74.20 | 2,000 | 4,600 | -0.2 |
06/09/2024 |
75.20
|
273,400 | 74.50 | 75.20 | 74 | 100 | 700 | -0.0 |
05/09/2024 |
74.40
|
559,400 | 75 | 76.80 | 74.40 | 5,400 | 9,700 | -0.3 |
04/09/2024 |
75
|
309,600 | 75.60 | 75.60 | 74 | 6,330 | 5,200 | 0.1 |
30/08/2024 |
76
|
343,700 | 76.20 | 76.50 | 75.80 | 100 | 8,000 | -0.6 |
29/08/2024 |
76.10
|
183,500 | 77 | 77 | 75.80 | 200 | 5,703 | -0.4 |
28/08/2024 |
76.20
|
547,600 | 75.70 | 77.60 | 75.70 | 4,087 | 17,200 | -1.0 |
27/08/2024 |
75.50
|
398,100 | 76 | 76.30 | 75.20 | 300 | 7,500 | -0.5 |
26/08/2024 |
76
|
374,600 | 76.30 | 77 | 75.90 | 10,800 | 9,300 | 0.1 |
23/08/2024 |
76
|
443,500 | 76.60 | 76.80 | 75.60 | 24,800 | 0 | 1.9 |
22/08/2024 |
76.60
|
564,700 | 77.10 | 77.30 | 75.80 | 20,400 | 6,500 | 1.1 |
21/08/2024 |
77.10
|
943,200 | 77.50 | 79.20 | 76 | 40,400 | 32,585 | 0.6 |
20/08/2024 |
77.20
|
432,900 | 77.50 | 78 | 77 | 22,500 | 17,600 | 0.4 |
19/08/2024 |
77.50
|
1,045,000 | 76 | 80 | 75.80 | 570 | 62,400 | -4.8 |
16/08/2024 |
75.50
|
898,600 | 72.30 | 76.20 | 71.80 | 87,300 | 17,600 | 5.2 |
15/08/2024 |
71.60
|
469,600 | 73.60 | 73.60 | 71.50 | 11,800 | 32,400 | -1.5 |
14/08/2024 |
73.60
|
315,100 | 75.40 | 75.40 | 73.50 | 3,800 | 56,800 | -3.9 |
13/08/2024 |
74.20
|
592,900 | 74.30 | 75.80 | 73.60 | 5,300 | 57,200 | -3.9 |
12/08/2024 |
74.20
|
433,400 | 74.20 | 74.40 | 73.50 | 47,800 | 8,400 | 2.9 |
09/08/2024 |
73.90
|
696,100 | 70.90 | 73.90 | 70.90 | 43,100 | 5,600 | 2.7 |
08/08/2024 |
70.50
|
671,500 | 71.50 | 72.90 | 70.10 | 24,100 | 58,400 | -2.5 |
07/08/2024 |
71.50
|
457,300 | 72 | 73 | 71 | 7,100 | 59,500 | -3.8 |
06/08/2024 |
71.70
|
652,000 | 71.40 | 72.10 | 69.30 | 16,051 | 54,600 | -2.7 |
05/08/2024 |
69.50
|
1,011,700 | 71.30 | 72.80 | 68 | 53,550 | 14,600 | 2.7 |
02/08/2024 |
72.90
|
1,194,800 | 68.50 | 73.50 | 68.50 | 172,650 | 2,757 | 11.9 |
01/08/2024 |
70
|
1,597,400 | 75 | 75 | 70 | 114,455 | 164,200 | -3.6 |
31/07/2024 |
74.50
|
700,800 | 77 | 77 | 74.40 | 4,850 | 41,200 | -2.7 |
30/07/2024 |
77
|
573,400 | 78.60 | 79.40 | 77 | 700 | 29,698 | -2.3 |
29/07/2024 |
78.30
|
384,400 | 79.40 | 79.40 | 77.50 | 1,300 | 117,910 | -9.2 |
26/07/2024 |
78.30
|
584,300 | 76.50 | 78.70 | 76.20 | 23,200 | 25,200 | -0.1 |
25/07/2024 |
76
|
380,000 | 76.50 | 77.40 | 74 | 27,459 | 24,000 | 0.3 |
24/07/2024 |
77.20
|
1,137,700 | 71.50 | 77.30 | 70.50 | 201,000 | 14,700 | 13.7 |
23/07/2024 |
73.10
|
1,302,400 | 79.10 | 79.30 | 73.10 | 49,700 | 46,744 | 0.1 |
22/07/2024 |
78.50
|
1,063,100 | 78.80 | 79.40 | 76 | 70,443 | 60,811 | 0.7 |
19/07/2024 |
79
|
786,700 | 81.60 | 81.60 | 78.90 | 12,900 | 59,500 | -3.7 |
18/07/2024 |
81
|
1,306,200 | 81.40 | 81.40 | 78 | 40,500 | 57,000 | -1.3 |
17/07/2024 |
80
|
2,033,300 | 83.20 | 83.60 | 78 | 50,200 | 30,300 | 1.6 |
16/07/2024 |
83.10
|
1,699,800 | 85.40 | 86 | 82.90 | 27,600 | 65,400 | -3.2 |
15/07/2024 |
85.20
|
1,194,400 | 88 | 88.40 | 84.80 | 10,600 | 17,900 | -0.6 |
12/07/2024 |
87.90
|
782,700 | 89.50 | 89.50 | 87.30 | 500 | 7,000 | -0.6 |
11/07/2024 |
89.50
|
1,356,700 | 87 | 89.90 | 87 | 0 | 0 | 0 |
10/07/2024 |
87
|
833,500 | 86.70 | 89.20 | 86.60 | 13,400 | 7,400 | 0.5 |
09/07/2024 |
86.80
|
614,100 | 86.10 | 87.50 | 86 | 1,600 | 2,700 | -0.1 |
08/07/2024 |
86.30
|
891,400 | 88 | 88 | 86.10 | 4,500 | 115,800 | -9.7 |
05/07/2024 |
87.80
|
1,047,200 | 87.90 | 89.20 | 86.80 | 12,300 | 259,872 | -21.7 |
04/07/2024 |
87
|
971,100 | 84.50 | 87 | 84.30 | 1,700 | 140,600 | -12.0 |
03/07/2024 |
84.10
|
695,400 | 84.80 | 85.50 | 83.90 | 33,905 | 105,000 | -6.0 |
02/07/2024 |
84.10
|
566,500 | 83.80 | 85.50 | 83.70 | 4,600 | 187,400 | -15.4 |
01/07/2024 |
83.70
|
1,306,300 | 82.90 | 84 | 80.20 | 222,200 | 17,100 | 16.8 |
28/06/2024 |
83
|
1,352,300 | 85.70 | 87.50 | 80 | 32,500 | 112,987 | -7.0 |
27/06/2024 |
85.60
|
878,300 | 87 | 87.90 | 85.60 | 20,100 | 60,328 | -3.5 |
26/06/2024 |
87
|
875,000 | 86 | 88.30 | 85.80 | 31,000 | 91,758 | -5.3 |
20/05/2024 |
83.70
|
1,541,000 | 86 | 86 | 83.60 | 10,000 | 59,804 | -4.2 |
17/05/2024 |
84.90
|
2,210,800 | 82 | 85.70 | 81.10 | 145,700 | 101,351 | 3.9 |
16/05/2024 |
81.70
|
1,080,200 | 82.90 | 83 | 81.10 | 21,100 | 119,412 | -8.1 |
15/05/2024 |
82.10
|
1,735,900 | 79.10 | 83.40 | 79 | 178,300 | 105,901 | 6.0 |
14/05/2024 |
79
|
1,439,100 | 78.90 | 79.70 | 77.60 | 90,500 | 103,826 | -1.1 |
13/05/2024 |
79
|
1,705,200 | 82.20 | 82.20 | 76.50 | 14,300 | 36,613 | -1.8 |
10/05/2024 |
82.20
|
1,011,100 | 82.60 | 83.80 | 81 | 16,500 | 29,900 | -1.1 |
09/05/2024 |
82.50
|
2,308,800 | 79.90 | 83.40 | 79.60 | 226,700 | 29,274 | 16.2 |
08/05/2024 |
79.90
|
1,161,200 | 79.20 | 80.80 | 78.60 | 32,600 | 78,200 | -3.7 |
07/05/2024 |
80.10
|
1,300,000 | 79.50 | 81.50 | 79.30 | 92,000 | 56,600 | 2.8 |
06/05/2024 |
79.90
|
1,316,300 | 80.30 | 80.60 | 78.50 | 8,000 | 9,700 | -0.1 |
03/05/2024 |
78.80
|
2,432,300 | 77.60 | 81 | 76.80 | 122,900 | 14,600 | 8.6 |
02/05/2024 |
77
|
1,439,300 | 77 | 77.10 | 74.80 | 17,000 | 47,540 | -2.3 |
26/04/2024 |
76.60
|
1,535,000 | 74.90 | 77.30 | 74 | 15,600 | 5,200 | 0.8 |
25/04/2024 |
75.40
|
1,792,500 | 75.40 | 77.90 | 74.50 | 24,000 | 1,800 | 1.7 |
24/04/2024 |
73.90
|
1,730,600 | 70.50 | 73.90 | 70.50 | 53,000 | 12,500 | 3.0 |
23/04/2024 |
69.10
|
977,000 | 70.50 | 70.80 | 69 | 600 | 2,800 | -0.2 |
22/04/2024 |
70.90
|
1,198,100 | 71 | 72 | 69.50 | 5,400 | 3,700 | 0.1 |
19/04/2024 |
69.30
|
1,835,500 | 65 | 70.40 | 65 | 5,200 | 76,600 | -4.9 |
17/04/2024 |
68.20
|
1,934,700 | 71.80 | 72 | 68.20 | 6,100 | 164,100 | -10.9 |
16/04/2024 |
72.50
|
2,305,900 | 71.20 | 72.50 | 67.30 | 9,800 | 83,900 | -5.1 |
15/04/2024 |
71.70
|
2,129,300 | 76.50 | 76.50 | 71.70 | 9,000 | 33,900 | -1.9 |
12/04/2024 |
77
|
911,200 | 78 | 78.30 | 76.30 | 1,700 | 143,900 | -11.0 |
11/04/2024 |
77.50
|
1,253,000 | 74.40 | 77.50 | 74 | 64,600 | 59,200 | 0.4 |
10/04/2024 |
76
|
750,500 | 77.80 | 79.20 | 76 | 5,700 | 16,200 | -0.8 |
09/04/2024 |
77.40
|
2,460,700 | 73.10 | 77.50 | 71 | 127,400 | 56,600 | 5.1 |
08/04/2024 |
73.80
|
3,129,900 | 78.90 | 79.30 | 73.80 | 85,400 | 7,200 | 6.0 |
05/04/2024 |
79.30
|
1,938,800 | 84 | 85.10 | 79.30 | 87,200 | 185,800 | -8.3 |
04/04/2024 |
85.10
|
3,429,600 | 88.50 | 89.20 | 83.90 | 17,000 | 1,500 | 1.3 |
03/04/2024 |
88.50
|
1,751,600 | 89.50 | 92 | 88.50 | 900 | 23,200 | -2.0 |
02/04/2024 |
89.50
|
1,377,700 | 91 | 91.50 | 89.40 | 200 | 27,400 | -2.5 |
01/04/2024 |
92
|
2,072,200 | 87.80 | 92 | 86.80 | 10,700 | 22,100 | -1.1 |
29/03/2024 |
87.90
|
1,313,700 | 88.30 | 88.50 | 86.40 | 400 | 1,600 | -0.1 |
28/03/2024 |
88.70
|
1,045,300 | 89.40 | 90.20 | 87.80 | 100 | 800 | -0.1 |
27/03/2024 |
89.40
|
1,061,700 | 87.90 | 90.60 | 86.90 | 400 | 5,100 | -0.4 |
26/03/2024 |
87.40
|
1,069,400 | 83.30 | 87.40 | 83.30 | 200 | 6,500 | -0.5 |
25/03/2024 |
83.30
|
1,986,400 | 88.20 | 88.20 | 82.80 | 17,400 | 25,800 | -0.7 |
22/03/2024 |
88.30
|
1,159,100 | 90.50 | 90.50 | 88 | 13,400 | 20,000 | -0.6 |
21/03/2024 |
90.40
|
773,900 | 91 | 91 | 88.90 | 1,700 | 56,300 | -4.9 |
20/03/2024 |
90
|
2,367,300 | 88.50 | 90.10 | 86.40 | 8,000 | 30,100 | -1.9 |