| 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) |
-3.50 | -4.29% | 749,346 | -1,234 | -0.1 |
78
87
78
|
|
2 tháng
(2024-09-23) |
-10 | -11.36% | 1,027,594 | -3,644 | -0.3 |
78
88.30
78
|
|
3 tháng
(2024-08-26) |
0 | 0% | 2,363,335 | -9,122 | -0.8 |
78
90.40
78
|
|
6 tháng
(2024-05-27) |
-0.75 | -0.95% | 8,947,896 | -328,354 | -29.5 |
68.50
109.19
78
|
|
12 tháng
(2023-11-28) |
12.91 | 19.84% | 10,035,923 | -615,359 | -52.6 |
63.43
109.19
78
|
|
24 tháng
(2022-12-05) |
-20.28 | -20.64% | 10,813,497 | -509,471 | -41.7 |
63.43
109.19
78
|
|
36 tháng
(2021-12-08) |
-25.97 | -24.98% | 11,650,126 | -176,159 | 0.2 |
63.43
124.77
78
|
|
60 tháng
(2019-12-19) |
4.02 | 5.43% | 14,316,807 | 133,183 | 34.6 |
59.29
126.62
78
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/07/2024 |
86.85
|
105,115 | 86.46 | 88.80 | 86.36 | 100 | 0 | 0.0 |
| 02/07/2024 |
86.85
|
109,183 | 86.36 | 88.90 | 85.87 | 400 | 0 | 0.0 |
| 01/07/2024 |
85.68
|
282,774 | 92.80 | 92.80 | 82.94 | 100 | 0 | 0.0 |
| 28/06/2024 |
92.80
|
217,345 | 99.53 | 100.41 | 92.70 | 0 | 600 | -0.1 |
| 27/06/2024 |
99.73
|
74,330 | 100.70 | 101.68 | 98.56 | 0 | 0 | 0 |
| 26/06/2024 |
100.02
|
79,996 | 100.31 | 101.49 | 98.46 | 800 | 0 | 0.1 |
| 25/06/2024 |
99.53
|
163,508 | 103.05 | 103.14 | 97.58 | 100 | 2,100 | -0.2 |
| 24/06/2024 |
102.46
|
271,502 | 104.90 | 107.44 | 100.51 | 100 | 0 | 0.0 |
| 21/06/2024 |
105.00
|
271,884 | 105.78 | 107.24 | 104.02 | 0 | 0 | 0 |
| 20/06/2024 |
105.88
|
110,723 | 105.39 | 106.36 | 103.63 | 100 | 0 | 0.0 |
| 19/06/2024 |
104.90
|
216,016 | 105.39 | 107.44 | 102.46 | 0 | 100 | -0.0 |
| 18/06/2024 |
105.39
|
196,873 | 109.49 | 113.20 | 104.90 | 0 | 0 | 0 |
| 17/06/2024 |
109.19
|
320,365 | 99.53 | 109.29 | 98.36 | 1,100 | 600 | 0.1 |
| 14/06/2024 |
99.05
|
299,294 | 98.46 | 103.44 | 96.61 | 200 | 1,000 | -0.1 |
| 13/06/2024 |
98.46
|
94,546 | 99.44 | 100.51 | 97.68 | 400 | 1,780 | -0.1 |
| 12/06/2024 |
99.44
|
171,599 | 97.58 | 102.46 | 95.83 | 1,700 | 0 | 0.2 |
| 11/06/2024 |
97.48
|
185,391 | 103.44 | 103.92 | 97.29 | 0 | 1,000 | -0.1 |
| 10/06/2024 |
102.75
|
108,470 | 101.58 | 106.36 | 101.00 | 3,780 | 600 | 0.3 |
| 07/06/2024 |
102.17
|
218,499 | 91.73 | 103.53 | 91.73 | 0 | 0 | 0 |
| 06/06/2024 |
91.73
|
169,424 | 94.85 | 94.95 | 89.87 | 2,600 | 21,700 | -1.8 |
| 05/06/2024 |
93.78
|
300,895 | 89.78 | 97.58 | 89.29 | 0 | 115,000 | -11.2 |
| 04/06/2024 |
88.70
|
265,167 | 82.94 | 90.26 | 82.94 | 1,600 | 67,500 | -6.0 |
| 03/06/2024 |
81.97
|
217,093 | 78.55 | 82.85 | 78.55 | 0 | 87,500 | -7.2 |
| 31/05/2024 |
77.58
|
10,065 | 77.48 | 78.85 | 77.48 | 0 | 1,200 | -0.1 |
| 30/05/2024 |
77.97
|
31,026 | 78.46 | 78.46 | 77.09 | 0 | 6,900 | -0.5 |
| 29/05/2024 |
78.46
|
31,402 | 79.04 | 79.53 | 77.48 | 100 | 4,300 | -0.3 |
| 28/05/2024 |
79.82
|
69,761 | 79.24 | 79.82 | 77.58 | 4,100 | 28,900 | -2.0 |
| 27/05/2024 |
78.75
|
44,850 | 82.16 | 83.43 | 78.46 | 3,400 | 4,400 | -0.1 |
| 24/05/2024 |
81.77
|
57,320 | 82.46 | 85.68 | 80.31 | 1,800 | 11,800 | -0.8 |
| 23/05/2024 |
82.36
|
111,349 | 76.80 | 82.46 | 76.80 | 200 | 46,000 | -3.8 |
| 22/05/2024 |
77.28
|
23,218 | 77.09 | 77.28 | 76.31 | 2,100 | 7,000 | -0.4 |
| 21/05/2024 |
77.09
|
31,207 | 77.77 | 77.77 | 76.80 | 0 | 6,300 | -0.5 |
| 20/05/2024 |
77.77
|
23,635 | 78.46 | 78.65 | 77.19 | 500 | 6,100 | -0.4 |
| 17/05/2024 |
78.36
|
26,521 | 78.55 | 80.21 | 77.58 | 0 | 4,100 | -0.3 |
| 16/05/2024 |
78.07
|
40,600 | 78.07 | 82.94 | 78.07 | 0 | 10,100 | -0.8 |
| 15/05/2024 |
79.24
|
37,130 | 78.07 | 80.02 | 76.80 | 100 | 14,500 | -1.2 |
| 14/05/2024 |
76.70
|
30,200 | 77.09 | 77.58 | 76.60 | 100 | 10,900 | -0.9 |
| 13/05/2024 |
77.09
|
30,103 | 80.31 | 80.51 | 76.99 | 0 | 3,100 | -0.3 |
| 10/05/2024 |
79.63
|
32,149 | 81.48 | 81.48 | 79.04 | 400 | 3,600 | -0.3 |
| 09/05/2024 |
81.29
|
60,821 | 80.60 | 82.85 | 79.04 | 500 | 18,300 | -1.5 |
| 08/05/2024 |
80.60
|
30,623 | 83.24 | 83.82 | 80.51 | 0 | 5,000 | -0.4 |
| 07/05/2024 |
84.31
|
69,020 | 84.90 | 84.90 | 83.04 | 0 | 23,000 | -2.0 |
| 06/05/2024 |
84.21
|
78,149 | 82.55 | 84.90 | 82.36 | 0 | 32,000 | -2.8 |
| 03/05/2024 |
81.09
|
48,361 | 77.09 | 82.94 | 76.99 | 100 | 15,800 | -1.3 |
| 02/05/2024 |
76.11
|
13,300 | 75.24 | 76.11 | 75.14 | 0 | 6,000 | -0.5 |
| 26/04/2024 |
75.14
|
4,945 | 75.04 | 75.14 | 74.94 | 0 | 200 | -0.0 |
| 25/04/2024 |
74.65
|
11,814 | 74.26 | 74.65 | 74.16 | 0 | 4,100 | -0.3 |
| 24/04/2024 |
74.65
|
1,406 | 75.14 | 75.43 | 74.16 | 0 | 0 | 0 |
| 23/04/2024 |
74.94
|
2,600 | 74.94 | 75.14 | 74.16 | 0 | 0 | 0 |
| 22/04/2024 |
74.16
|
1,402 | 73.97 | 74.16 | 73.97 | 0 | 0 | 0 |
| 19/04/2024 |
73.58
|
5,101 | 73.77 | 73.77 | 73.58 | 100 | 3,100 | -0.2 |
| 17/04/2024 |
73.38
|
14,631 | 73.87 | 73.87 | 73.38 | 1,400 | 6,500 | -0.4 |
| 16/04/2024 |
73.48
|
3,119 | 75.24 | 75.24 | 73.38 | 0 | 1,800 | -0.1 |
| 15/04/2024 |
73.67
|
7,900 | 75.92 | 76.02 | 73.67 | 100 | 2,100 | -0.2 |
| 12/04/2024 |
76.60
|
401 | 76.80 | 76.80 | 76.60 | 0 | 0 | 0 |
| 11/04/2024 |
76.11
|
2,616 | 76.70 | 76.70 | 76.11 | 0 | 200 | -0.0 |
| 10/04/2024 |
76.89
|
6,604 | 77.09 | 77.09 | 76.60 | 100 | 0 | 0.0 |
| 09/04/2024 |
76.11
|
2,505 | 76.11 | 76.11 | 76.11 | 0 | 1,005 | -0.1 |
| 08/04/2024 |
76.11
|
5,900 | 76.11 | 76.11 | 76.02 | 0 | 3,900 | -0.3 |
| 05/04/2024 |
76.11
|
0 | 76.11 | 76.11 | 76.11 | 0 | 0 | 0 |
| 04/04/2024 |
76.11
|
5,100 | 76.11 | 76.11 | 76.02 | 0 | 4,500 | -0.4 |
| 03/04/2024 |
76.60
|
1,800 | 76.80 | 76.89 | 76.60 | 0 | 300 | -0.0 |
| 02/04/2024 |
76.89
|
2,902 | 76.89 | 76.89 | 76.70 | 500 | 1,000 | -0.0 |
| 01/04/2024 |
76.41
|
1,712 | 77.09 | 77.19 | 76.21 | 0 | 900 | -0.1 |
| 29/03/2024 |
77.38
|
300 | 76.80 | 77.38 | 76.80 | 0 | 0 | 0 |
| 28/03/2024 |
76.21
|
1,100 | 77.09 | 77.09 | 76.21 | 0 | 0 | 0 |
| 27/03/2024 |
76.11
|
5,500 | 76.80 | 76.80 | 75.92 | 0 | 2,000 | -0.2 |
| 26/03/2024 |
76.80
|
400 | 76.80 | 76.80 | 76.80 | 0 | 0 | 0 |
| 25/03/2024 |
76.80
|
100 | 76.80 | 76.80 | 76.80 | 0 | 0 | 0 |
| 22/03/2024 |
76.80
|
914 | 76.70 | 76.80 | 76.70 | 0 | 300 | -0.0 |
| 21/03/2024 |
77.09
|
4,317 | 77.09 | 77.09 | 77.09 | 1,000 | 2,600 | -0.1 |
| 20/03/2024 |
76.31
|
3,302 | 77.48 | 77.48 | 76.21 | 0 | 0 | 0 |
| 19/03/2024 |
77.09
|
1,000 | 77.09 | 77.09 | 76.89 | 0 | 0 | 0 |
| 18/03/2024 |
76.11
|
4,102 | 76.89 | 77.58 | 76.11 | 0 | 0 | 0 |
| 15/03/2024 |
76.80
|
701 | 76.41 | 76.80 | 76.11 | 0 | 0 | 0 |
| 14/03/2024 |
76.50
|
1,705 | 76.21 | 76.60 | 76.11 | 100 | 0 | 0.0 |
| 13/03/2024 |
76.11
|
12,200 | 76.60 | 76.60 | 75.63 | 100 | 100 | -0 |
| 12/03/2024 |
76.31
|
2,017 | 76.99 | 77.09 | 76.31 | 0 | 0 | 0 |
| 11/03/2024 |
76.99
|
1,722 | 77.09 | 77.09 | 76.80 | 0 | 0 | 0 |
| 08/03/2024 |
76.60
|
4,707 | 78.26 | 78.26 | 76.60 | 0 | 0 | 0 |
| 07/03/2024 |
78.07
|
2,400 | 78.26 | 78.26 | 78.07 | 300 | 0 | 0.0 |
| 06/03/2024 |
78.26
|
6,600 | 77.48 | 78.26 | 77.19 | 0 | 0 | 0 |
| 05/03/2024 |
77.58
|
3,300 | 77.09 | 78.07 | 77.09 | 200 | 0 | 0.0 |
| 04/03/2024 |
78.07
|
7,025 | 78.16 | 79.43 | 77.58 | 0 | 0 | 0 |
| 01/03/2024 |
78.85
|
201 | 77.38 | 78.85 | 77.38 | 0 | 0 | 0 |
| 29/02/2024 |
77.77
|
3,000 | 76.60 | 77.97 | 76.60 | 0 | 0 | 0 |
| 28/02/2024 |
77.09
|
2,028 | 77.09 | 77.09 | 76.11 | 0 | 0 | 0 |
| 27/02/2024 |
77.58
|
2,107 | 78.07 | 78.07 | 77.09 | 0 | 0 | 0 |
| 26/02/2024 |
76.02
|
2,529 | 78.07 | 78.26 | 76.02 | 0 | 0 | 0 |
| 23/02/2024 |
78.07
|
9,942 | 77.19 | 78.16 | 77.19 | 0 | 200 | -0.0 |
| 22/02/2024 |
77.09
|
3,865 | 76.31 | 77.19 | 76.31 | 0 | 0 | 0 |
| 21/02/2024 |
76.41
|
6,000 | 76.60 | 76.60 | 75.72 | 200 | 0 | 0.0 |
| 20/02/2024 |
75.43
|
900 | 74.65 | 75.63 | 74.65 | 200 | 0 | 0.0 |
| 19/02/2024 |
75.04
|
4,100 | 76.41 | 76.41 | 73.77 | 1,600 | 100 | 0.1 |
| 16/02/2024 |
73.87
|
3,125 | 73.28 | 73.87 | 73.28 | 1,400 | 1,000 | 0.0 |
| 15/02/2024 |
73.58
|
7,616 | 73.48 | 73.67 | 72.60 | 3,600 | 3,400 | 0.0 |
| 07/02/2024 |
73.87
|
4,402 | 73.67 | 73.87 | 73.19 | 1,700 | 1,900 | -0.0 |
| 06/02/2024 |
72.89
|
7,406 | 72.70 | 82.07 | 72.70 | 4,200 | 5,700 | -0.1 |
| 05/02/2024 |
72.70
|
9,608 | 71.53 | 72.70 | 71.53 | 100 | 7,100 | -0.5 |
| 02/02/2024 |
71.72
|
4,880 | 71.23 | 71.72 | 71.23 | 0 | 2,000 | -0.1 |