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) |
10.40 | 10.72% | 309,800 | 144,488 | 14.6 |
97
107.40
107.40
|
2 tháng
(2024-07-22) |
12.40 | 13.05% | 489,300 | 206,096 | 20.5 |
94.20
107.40
107.40
|
3 tháng
(2024-06-20) |
15.12 | 16.38% | 868,900 | 235,976 | 23.5 |
92.28
107.40
107.40
|
6 tháng
(2024-03-22) |
19.49 | 22.18% | 1,432,200 | 140,256 | 15.1 |
82.77
107.40
107.40
|
12 tháng
(2023-09-25) |
26.96 | 33.52% | 2,238,800 | 187,256 | 19.3 |
78.23
107.40
107.40
|
24 tháng
(2022-09-29) |
32.52 | 43.44% | 3,991,400 | 704,393 | 69.2 |
71.52
107.40
107.40
|
36 tháng
(2021-10-04) |
40.05 | 59.46% | 7,463,000 | 1,402,338 | 130.2 |
64.22
107.40
107.40
|
60 tháng
(2019-10-15) |
63.66 | 145.53% | 20,864,550 | 409,228 | 69.4 |
28.73
107.40
107.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2024 |
83.34
|
12,900 | 83.34 | 83.34 | 83.34 | 5,000 | 9,500 | -0.4 |
24/04/2024 |
83.34
|
9,800 | 83.72 | 83.72 | 83.24 | 3,300 | 7,200 | -0.3 |
23/04/2024 |
82.96
|
7,900 | 82.77 | 83.72 | 82.77 | 600 | 5,100 | -0.4 |
22/04/2024 |
82.77
|
23,200 | 82.96 | 83.72 | 82.77 | 500 | 20,500 | -1.7 |
19/04/2024 |
82.86
|
20,900 | 84.96 | 84.96 | 82.77 | 4,400 | 14,400 | -0.9 |
17/04/2024 |
84.39
|
9,700 | 85.15 | 85.15 | 84.39 | 4,600 | 5,400 | -0.1 |
16/04/2024 |
85.05
|
13,600 | 85.43 | 85.43 | 84.48 | 0 | 8,600 | -0.8 |
15/04/2024 |
85.53
|
6,600 | 85.62 | 85.62 | 85.53 | 0 | 5,300 | -0.5 |
12/04/2024 |
85.53
|
2,800 | 85.53 | 85.53 | 85.15 | 0 | 0 | 0 |
11/04/2024 |
85.15
|
8,600 | 85.43 | 85.43 | 84.67 | 100 | 6,300 | -0.6 |
10/04/2024 |
85.53
|
7,600 | 85.62 | 85.62 | 85.53 | 500 | 3,500 | -0.3 |
09/04/2024 |
85.62
|
23,400 | 86.57 | 86.57 | 85.53 | 0 | 7,400 | -0.7 |
08/04/2024 |
86.95
|
2,800 | 86.19 | 87.15 | 86.19 | 0 | 0 | 0 |
05/04/2024 |
86.29
|
3,100 | 86.29 | 86.95 | 86.29 | 0 | 100 | -0.0 |
04/04/2024 |
86.29
|
12,500 | 86.29 | 86.29 | 85.62 | 1,000 | 0 | 0.1 |
03/04/2024 |
86.38
|
8,900 | 86.48 | 86.48 | 85.91 | 0 | 100 | -0.0 |
02/04/2024 |
86.48
|
7,000 | 86.38 | 86.57 | 86.29 | 0 | 0 | 0 |
01/04/2024 |
86.48
|
9,800 | 86.38 | 86.48 | 86.38 | 0 | 0 | 0 |
29/03/2024 |
86.48
|
8,800 | 86.48 | 87.05 | 86.38 | 300 | 0 | 0.0 |
28/03/2024 |
86.48
|
12,500 | 87.53 | 87.53 | 86.00 | 0 | 0 | 0 |
27/03/2024 |
86.67
|
15,500 | 87.05 | 88.00 | 86.57 | 700 | 0 | 0.1 |
26/03/2024 |
87.53
|
3,300 | 87.72 | 87.72 | 87.05 | 400 | 100 | 0.0 |
25/03/2024 |
87.91
|
5,200 | 87.91 | 88.38 | 86.86 | 1,100 | 100 | 0.1 |
22/03/2024 |
87.91
|
8,300 | 87.72 | 88.00 | 87.53 | 0 | 0 | 0 |
21/03/2024 |
87.72
|
4,800 | 87.91 | 88.00 | 87.62 | 0 | 0 | 0 |
20/03/2024 |
87.91
|
2,900 | 88.29 | 88.95 | 87.91 | 0 | 0 | 0 |
19/03/2024 |
88.29
|
3,000 | 87.05 | 88.29 | 87.05 | 600 | 0 | 0.1 |
18/03/2024 |
87.05
|
6,800 | 86.57 | 89.33 | 86.67 | 2,500 | 0 | 0.2 |
15/03/2024 |
86.57
|
7,800 | 86.57 | 86.57 | 86.29 | 0 | 0 | 0 |
14/03/2024 |
86.57
|
15,600 | 86.57 | 87.34 | 86.19 | 3,500 | 0 | 0.3 |
13/03/2024 |
86.57
|
13,400 | 86.57 | 86.95 | 86.38 | 300 | 5,400 | -0.5 |
12/03/2024 |
86.57
|
4,500 | 86.57 | 86.76 | 86.19 | 0 | 0 | 0 |
11/03/2024 |
86.57
|
5,000 | 86.57 | 86.57 | 85.91 | 1,500 | 0 | 0.1 |
08/03/2024 |
86.57
|
23,000 | 86.57 | 86.57 | 85.91 | 13,500 | 500 | 1.2 |
07/03/2024 |
86.57
|
6,400 | 86.57 | 86.57 | 86.38 | 1,100 | 0 | 0.1 |
06/03/2024 |
86.57
|
15,500 | 86.48 | 86.57 | 86.48 | 3,000 | 0 | 0.3 |
05/03/2024 |
86.48
|
45,300 | 86.57 | 86.67 | 86.19 | 0 | 1,800 | -0.2 |
04/03/2024 |
86.57
|
55,700 | 86.38 | 86.57 | 86.19 | 0 | 8,500 | -0.8 |
01/03/2024 |
86.38
|
8,700 | 86.76 | 86.76 | 86.00 | 0 | 0 | 0 |
29/02/2024 |
86.76
|
6,100 | 86.86 | 86.86 | 86.19 | 0 | 0 | 0 |
28/02/2024 |
86.86
|
3,400 | 86.95 | 86.95 | 86.19 | 0 | 0 | 0 |
27/02/2024 |
86.95
|
2,000 | 87.05 | 87.24 | 86.19 | 0 | 0 | 0 |
26/02/2024 |
87.05
|
500 | 86.19 | 87.05 | 87.05 | 0 | 100 | -0.0 |
23/02/2024 |
86.19
|
3,900 | 86.19 | 87.05 | 86.19 | 500 | 0 | 0.0 |
22/02/2024 |
86.19
|
600 | 86.29 | 86.29 | 86.19 | 0 | 0 | 0 |
21/02/2024 |
86.29
|
5,800 | 86.38 | 86.57 | 86.19 | 0 | 0 | 0 |
20/02/2024 |
86.38
|
1,800 | 86.57 | 86.57 | 86.38 | 1,000 | 0 | 0.1 |
19/02/2024 |
86.57
|
3,000 | 86.57 | 86.86 | 86.29 | 100 | 0 | 0.0 |
16/02/2024 |
86.57
|
1,800 | 85.62 | 86.57 | 85.62 | 0 | 0 | 0 |
15/02/2024 |
85.62
|
6,100 | 85.53 | 86.00 | 85.53 | 1,200 | 1,800 | -0.1 |
07/02/2024 |
85.53
|
800 | 85.53 | 85.62 | 85.53 | 0 | 0 | 0 |
06/02/2024 |
85.53
|
6,700 | 85.91 | 86.00 | 84.58 | 100 | 0 | 0.0 |
05/02/2024 |
85.91
|
200 | 85.53 | 85.91 | 85.62 | 0 | 0 | 0 |
02/02/2024 |
85.53
|
4,600 | 85.53 | 85.53 | 84.67 | 500 | 0 | 0.0 |
01/02/2024 |
85.53
|
4,600 | 85.53 | 85.53 | 85.53 | 0 | 100 | -0.0 |
31/01/2024 |
85.53
|
11,700 | 84.96 | 85.53 | 84.96 | 1,200 | 2,700 | -0.1 |
30/01/2024 |
84.96
|
3,300 | 85.43 | 85.43 | 84.20 | 300 | 0 | 0.0 |
29/01/2024 |
85.43
|
2,300 | 84.67 | 85.62 | 84.39 | 900 | 200 | 0.1 |
26/01/2024 |
84.67
|
2,300 | 85.24 | 85.62 | 84.67 | 0 | 0 | 0 |
25/01/2024 |
85.24
|
13,000 | 84.39 | 85.53 | 85.24 | 4,500 | 0 | 0.4 |
24/01/2024 |
84.39
|
16,500 | 84.39 | 84.58 | 84.39 | 11,600 | 1,000 | 0.9 |
23/01/2024 |
84.39
|
8,100 | 84.39 | 84.48 | 84.29 | 5,200 | 900 | 0.4 |
22/01/2024 |
84.39
|
12,600 | 84.20 | 84.39 | 84.20 | 9,500 | 2,600 | 0.6 |
19/01/2024 |
84.20
|
12,600 | 84.20 | 84.39 | 83.91 | 5,800 | 300 | 0.5 |
18/01/2024 |
84.20
|
11,300 | 84.20 | 84.58 | 84.10 | 5,000 | 0 | 0.4 |
17/01/2024 |
84.20
|
7,000 | 84.01 | 84.58 | 83.72 | 2,000 | 0 | 0.2 |
16/01/2024 |
84.01
|
3,800 | 84.01 | 84.39 | 84.01 | 1,000 | 0 | 0.1 |
15/01/2024 |
84.01
|
1,600 | 83.82 | 84.67 | 83.91 | 400 | 100 | 0.0 |
12/01/2024 |
83.82
|
1,400 | 84.20 | 84.39 | 83.72 | 300 | 0 | 0.0 |
11/01/2024 |
84.20
|
17,000 | 84.20 | 85.53 | 84.20 | 0 | 0 | 0 |
10/01/2024 |
84.20
|
4,900 | 84.01 | 84.29 | 83.72 | 2,500 | 600 | 0.2 |
09/01/2024 |
84.01
|
2,500 | 84.29 | 84.29 | 84.01 | 300 | 0 | 0.0 |
08/01/2024 |
84.29
|
1,300 | 84.39 | 84.39 | 84.29 | 100 | 0 | 0.0 |
05/01/2024 |
84.39
|
2,100 | 84.58 | 84.58 | 84.39 | 1,100 | 0 | 0.1 |
04/01/2024 |
84.58
|
7,200 | 83.82 | 84.58 | 83.72 | 300 | 0 | 0.0 |
03/01/2024 |
83.82
|
2,000 | 83.72 | 83.82 | 83.72 | 0 | 0 | 0 |
02/01/2024 |
83.72
|
5,700 | 83.91 | 84.67 | 83.72 | 600 | 0 | 0.1 |
29/12/2023 |
83.91
|
3,000 | 83.63 | 84.01 | 83.72 | 500 | 0 | 0.0 |
28/12/2023 |
83.63
|
11,800 | 83.34 | 85.62 | 83.24 | 0 | 1,200 | -0.1 |
27/12/2023 |
83.34
|
2,500 | 83.43 | 83.72 | 83.15 | 0 | 100 | -0.0 |
26/12/2023 |
83.43
|
1,200 | 83.72 | 83.72 | 83.43 | 0 | 900 | -0.1 |
25/12/2023 |
83.72
|
5,900 | 84.01 | 84.10 | 83.24 | 0 | 0 | 0 |
22/12/2023 |
84.01
|
3,700 | 83.15 | 84.10 | 83.15 | 400 | 0 | 0.0 |
21/12/2023 |
83.15
|
3,300 | 83.24 | 83.34 | 83.15 | 0 | 0 | 0 |
20/12/2023 |
83.24
|
9,300 | 84.29 | 85.53 | 83.24 | 200 | 0 | 0.0 |
19/12/2023 |
84.29
|
2,900 | 83.24 | 84.29 | 83.15 | 700 | 400 | 0.0 |
18/12/2023 |
83.24
|
6,100 | 83.63 | 84.96 | 82.96 | 900 | 0 | 0.1 |
15/12/2023 |
83.63
|
3,700 | 82.96 | 83.63 | 82.96 | 0 | 0 | 0 |
14/12/2023 |
82.96
|
7,100 | 83.63 | 85.15 | 82.96 | 0 | 0 | 0 |
13/12/2023 |
83.63
|
3,400 | 83.63 | 83.91 | 83.24 | 0 | 1,000 | -0.1 |
12/12/2023 |
83.63
|
4,600 | 83.53 | 83.63 | 82.96 | 1,200 | 2,600 | -0.1 |
11/12/2023 |
83.53
|
3,500 | 83.53 | 83.53 | 83.15 | 0 | 1,000 | -0.1 |
08/12/2023 |
83.53
|
600 | 83.05 | 83.53 | 83.05 | 0 | 0 | 0 |
07/12/2023 |
83.05
|
2,500 | 83.63 | 83.72 | 82.86 | 0 | 0 | 0 |
06/12/2023 |
83.63
|
4,800 | 83.63 | 84.01 | 82.86 | 2,500 | 0 | 0.2 |
05/12/2023 |
83.63
|
400 | 83.15 | 83.72 | 83.63 | 0 | 0 | 0 |
04/12/2023 |
83.15
|
4,200 | 82.48 | 83.15 | 82.77 | 2,300 | 0 | 0.2 |
01/12/2023 |
82.48
|
8,000 | 82.86 | 83.15 | 82.48 | 0 | 3,600 | -0.3 |
30/11/2023 |
82.86
|
1,000 | 83.05 | 83.05 | 82.86 | 0 | 0 | 0 |
29/11/2023 |
83.05
|
5,200 | 83.05 | 83.05 | 82.29 | 0 | 0 | 0 |