Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-2.57 | -3.12% | 427,200 | 156,700 | 13.2 |
78.70
82.47
79.90
|
2 tháng
(2024-07-22) |
-2.57 | -3.12% | 1,010,200 | 407,700 | 34.2 |
78.70
82.57
79.90
|
3 tháng
(2024-06-24) |
0.44 | 0.55% | 1,855,100 | 835,400 | 69.8 |
78.70
86.64
79.90
|
6 tháng
(2024-03-25) |
9.27 | 13.12% | 3,385,100 | 1,939,295 | 155.5 |
69.37
86.64
79.90
|
12 tháng
(2023-09-26) |
11.98 | 17.64% | 4,876,400 | 2,492,985 | 193.9 |
62.58
86.64
79.90
|
24 tháng
(2022-10-03) |
17.74 | 28.53% | 6,792,400 | 2,943,701 | 228.9 |
49.41
86.64
79.90
|
36 tháng
(2021-10-06) |
17.59 | 28.22% | 8,597,700 | 2,998,759 | 230.3 |
49.41
86.64
79.90
|
60 tháng
(2019-10-17) |
8.13 | 11.33% | 13,652,540 | 1,406,977 | 99.5 |
47.54
86.64
79.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2019 |
79.84
|
1,210 | 79.54 | 79.84 | 78.96 | 200 | 0 | 0.0 |
14/02/2019 |
79.54
|
920 | 78.96 | 80.01 | 75.74 | 500 | 270 | 0.0 |
13/02/2019 |
78.96
|
780 | 78.26 | 78.96 | 76.03 | 580 | 0 | 0.1 |
12/02/2019 |
78.26
|
900 | 78.37 | 78.37 | 75.74 | 0 | 0 | 0 |
11/02/2019 |
78.37
|
40 | 78.96 | 78.96 | 78.37 | 0 | 0 | 0 |
01/02/2019 |
78.96
|
130 | 78.96 | 78.96 | 76.03 | 0 | 0 | 0 |
31/01/2019 |
78.96
|
20 | 75.98 | 79.54 | 78.96 | 0 | 0 | 0 |
30/01/2019 |
75.98
|
560 | 73.69 | 75.98 | 73.69 | 550 | 0 | 0.1 |
29/01/2019 |
73.69
|
800 | 74.86 | 74.86 | 73.69 | 800 | 0 | 0.1 |
28/01/2019 |
74.86
|
2,060 | 76.39 | 76.39 | 73.69 | 2,050 | 2,000 | 0.0 |
25/01/2019 |
76.39
|
210 | 74.81 | 76.39 | 74.86 | 0 | 0 | 0 |
24/01/2019 |
74.81
|
860 | 74.51 | 74.81 | 74.05 | 550 | 0 | 0.1 |
23/01/2019 |
74.51
|
590 | 74.28 | 74.51 | 74.51 | 590 | 0 | 0.1 |
22/01/2019 |
74.28
|
2,040 | 73.69 | 74.69 | 74.28 | 2,030 | 0 | 0.3 |
21/01/2019 |
73.69
|
450 | 73.23 | 74.28 | 71.94 | 250 | 0 | 0.0 |
18/01/2019 |
73.23
|
3,380 | 73.17 | 73.58 | 73.17 | 830 | 2,000 | -0.1 |
17/01/2019 |
73.17
|
470 | 73.17 | 73.17 | 73.17 | 460 | 0 | 0.1 |
16/01/2019 |
73.17
|
3,340 | 73.69 | 73.69 | 73.05 | 2,860 | 0 | 0.4 |
15/01/2019 |
73.69
|
910 | 73.69 | 73.69 | 73.11 | 0 | 0 | 0 |
14/01/2019 |
73.69
|
810 | 73.11 | 73.69 | 73.11 | 300 | 0 | 0.0 |
11/01/2019 |
73.11
|
650 | 74.51 | 74.51 | 72.82 | 600 | 0 | 0.1 |
10/01/2019 |
74.51
|
810 | 73.64 | 74.86 | 73.11 | 100 | 0 | 0.0 |
09/01/2019 |
73.64
|
2,640 | 72.53 | 73.64 | 73.11 | 2,480 | 0 | 0.3 |
08/01/2019 |
72.53
|
150 | 72.76 | 72.76 | 71.36 | 100 | 0 | 0.0 |
07/01/2019 |
72.76
|
0 | 72.76 | 72.76 | 72.76 | 0 | 0 | 0 |
04/01/2019 |
72.76
|
4,090 | 71.36 | 72.76 | 71.36 | 4,080 | 4,000 | 0.0 |
03/01/2019 |
71.36
|
380 | 73.11 | 73.11 | 71.36 | 360 | 0 | 0.0 |
02/01/2019 |
73.11
|
0 | 73.11 | 73.11 | 73.11 | 0 | 0 | 0 |
28/12/2018 |
73.11
|
5,490 | 72.53 | 74.81 | 70.19 | 2,000 | 790 | 0.1 |
27/12/2018 |
72.53
|
570 | 71.36 | 72.76 | 69.83 | 0 | 0 | 0 |
26/12/2018 |
71.36
|
11,050 | 70.48 | 71.36 | 70.07 | 0 | 0 | 0 |
25/12/2018 |
70.48
|
5,260 | 72.41 | 72.41 | 67.73 | 2,970 | 0 | 0.4 |
24/12/2018 |
72.41
|
810 | 72.93 | 72.93 | 69.60 | 700 | 0 | 0.1 |
21/12/2018 |
72.93
|
0 | 72.93 | 72.93 | 72.93 | 0 | 0 | 0 |
20/12/2018 |
72.93
|
1,110 | 72.99 | 72.99 | 68.72 | 1,080 | 0 | 0.1 |
19/12/2018 |
72.99
|
20 | 73.11 | 73.11 | 70.19 | 10 | 10 | 0 |
18/12/2018 |
73.11
|
0 | 73.11 | 73.11 | 73.11 | 0 | 0 | 0 |
17/12/2018 |
73.11
|
10,260 | 73.69 | 73.69 | 70.19 | 8,690 | 9,940 | -0.2 |
14/12/2018 |
73.69
|
650 | 73.11 | 73.69 | 73.11 | 630 | 0 | 0.1 |
13/12/2018 |
73.11
|
1,780 | 73.69 | 73.69 | 72.88 | 1,570 | 500 | 0.1 |
12/12/2018 |
73.69
|
300 | 73.40 | 74.86 | 73.11 | 290 | 0 | 0.0 |
11/12/2018 |
73.40
|
15,760 | 71.47 | 73.40 | 71.47 | 2,220 | 12,960 | -1.3 |
10/12/2018 |
71.47
|
470 | 72.53 | 72.53 | 71.47 | 40 | 0 | 0.0 |
07/12/2018 |
72.53
|
13,930 | 73.11 | 73.11 | 72.53 | 12,660 | 13,210 | -0.1 |
06/12/2018 |
73.11
|
3,730 | 73.99 | 76.03 | 72.64 | 3,370 | 1,000 | 0.3 |
05/12/2018 |
73.99
|
200 | 74.10 | 74.10 | 71.65 | 130 | 0 | 0.0 |
04/12/2018 |
74.10
|
3,120 | 75.45 | 75.45 | 71.36 | 2,500 | 0 | 0.3 |
03/12/2018 |
75.45
|
2,180 | 73.11 | 77.67 | 71.36 | 960 | 1,460 | -0.1 |
30/11/2018 |
73.11
|
10 | 73.11 | 73.11 | 73.11 | 0 | 0 | 0 |
29/11/2018 |
73.11
|
4,440 | 71.36 | 73.69 | 73.11 | 4,340 | 0 | 0.5 |
28/11/2018 |
71.36
|
7,420 | 70.19 | 71.36 | 70.19 | 100 | 500 | -0.0 |
27/11/2018 |
70.19
|
1,330 | 72.53 | 72.53 | 70.19 | 0 | 0 | 0 |
26/11/2018 |
72.53
|
510 | 73.11 | 73.11 | 70.48 | 0 | 0 | 0 |
23/11/2018 |
73.11
|
20 | 71.06 | 73.11 | 72.53 | 0 | 0 | 0 |
22/11/2018 |
71.06
|
900 | 70.19 | 71.06 | 70.19 | 0 | 0 | 0 |
21/11/2018 |
70.19
|
6,280 | 71.06 | 71.36 | 69.72 | 0 | 6,250 | -0.8 |
20/11/2018 |
71.06
|
30,250 | 71.36 | 71.36 | 70.19 | 0 | 21,160 | -2.6 |
19/11/2018 |
71.36
|
27,930 | 74.86 | 74.86 | 71.12 | 780 | 11,140 | -1.3 |
16/11/2018 |
74.86
|
860 | 74.86 | 74.86 | 74.86 | 800 | 0 | 0.1 |
15/11/2018 |
74.86
|
620 | 76.03 | 76.03 | 74.86 | 100 | 0 | 0.0 |
14/11/2018 |
76.03
|
1,760 | 76.44 | 76.44 | 75.98 | 0 | 0 | 0 |
13/11/2018 |
76.44
|
150 | 76.44 | 76.50 | 76.27 | 0 | 0 | 0 |
12/11/2018 |
76.44
|
820 | 77.79 | 77.79 | 76.03 | 0 | 0 | 0 |
09/11/2018 |
77.79
|
720 | 78.02 | 78.02 | 76.09 | 0 | 0 | 0 |
08/11/2018 |
78.02
|
520 | 78.02 | 78.02 | 77.50 | 0 | 100 | -0.0 |
07/11/2018 |
78.02
|
270 | 77.32 | 78.08 | 77.32 | 0 | 0 | 0 |
06/11/2018 |
77.32
|
360 | 77.79 | 77.79 | 77.32 | 0 | 0 | 0 |
05/11/2018 |
77.79
|
500 | 79.54 | 79.54 | 77.79 | 0 | 0 | 0 |
02/11/2018 |
79.54
|
10 | 78.96 | 79.54 | 79.54 | 0 | 0 | 0 |
01/11/2018 |
78.96
|
110 | 78.96 | 78.96 | 77.32 | 0 | 110 | -0.0 |
31/10/2018 |
78.96
|
510 | 78.26 | 78.96 | 78.37 | 0 | 0 | 0 |
30/10/2018 |
78.26
|
1,480 | 77.79 | 78.26 | 77.26 | 200 | 50 | 0.0 |
29/10/2018 |
77.79
|
400 | 80.13 | 80.13 | 76.03 | 20 | 0 | 0.0 |
26/10/2018 |
80.13
|
3,300 | 80.42 | 80.42 | 76.03 | 0 | 0 | 0 |
25/10/2018 |
80.42
|
0 | 80.42 | 80.42 | 80.42 | 0 | 0 | 0 |
24/10/2018 |
80.42
|
120 | 77.20 | 80.42 | 77.20 | 0 | 0 | 0 |
23/10/2018 |
77.20
|
2,330 | 80.71 | 80.71 | 77.20 | 0 | 0 | 0 |
22/10/2018 |
80.71
|
120 | 79.54 | 81.12 | 77.20 | 0 | 0 | 0 |
19/10/2018 |
79.54
|
80 | 79.54 | 79.54 | 78.96 | 40 | 0 | 0.0 |
18/10/2018 |
79.54
|
600 | 79.78 | 79.78 | 79.54 | 550 | 0 | 0.1 |
17/10/2018 |
79.78
|
20 | 80.66 | 80.66 | 79.78 | 0 | 0 | 0 |
16/10/2018 |
80.66
|
130 | 80.07 | 80.71 | 76.62 | 0 | 0 | 0 |
15/10/2018 |
80.07
|
1,690 | 80.13 | 80.13 | 79.31 | 0 | 0 | 0 |
12/10/2018 |
80.13
|
120 | 80.13 | 80.13 | 79.31 | 0 | 0 | 0 |
11/10/2018 |
80.13
|
500 | 81.30 | 81.30 | 79.66 | 0 | 0 | 0 |
10/10/2018 |
81.30
|
210 | 81.77 | 81.77 | 80.13 | 0 | 200 | -0.0 |
09/10/2018 |
81.77
|
120 | 80.66 | 81.77 | 80.13 | 0 | 0 | 0 |
08/10/2018 |
80.66
|
720 | 80.71 | 80.71 | 79.84 | 0 | 0 | 0 |
05/10/2018 |
80.71
|
860 | 81.18 | 81.18 | 80.71 | 20 | 0 | 0.0 |
04/10/2018 |
81.18
|
280 | 80.71 | 81.24 | 80.71 | 0 | 0 | 0 |
03/10/2018 |
80.71
|
590 | 80.71 | 80.71 | 80.71 | 0 | 0 | 0 |
02/10/2018 |
80.71
|
1,080 | 80.71 | 81.30 | 80.30 | 0 | 0 | 0 |
01/10/2018 |
80.71
|
1,170 | 80.71 | 80.77 | 80.71 | 200 | 0 | 0.0 |
28/09/2018 |
80.71
|
1,900 | 81.30 | 83.64 | 80.71 | 0 | 0 | 0 |
27/09/2018 |
81.30
|
4,390 | 81.77 | 81.77 | 80.19 | 3,470 | 0 | 0.5 |
26/09/2018 |
81.77
|
690 | 83.64 | 83.64 | 81.30 | 300 | 50 | 0.0 |
25/09/2018 |
83.64
|
0 | 83.64 | 83.64 | 83.64 | 0 | 0 | 0 |
24/09/2018 |
83.64
|
10,190 | 81.77 | 85.16 | 81.12 | 190 | 0 | 0.0 |
21/09/2018 |
81.77
|
670 | 81.71 | 81.88 | 81.59 | 0 | 0 | 0 |
20/09/2018 |
81.71
|
10 | 81.88 | 81.88 | 81.71 | 0 | 0 | 0 |