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) |
3.80 | 5.97% | 742,800 | 2,047 | 0.2 |
63.60
70.50
67.40
|
2 tháng
(2024-07-22) |
2 | 3.06% | 1,133,200 | -5,130 | -0.3 |
61.50
70.50
67.40
|
3 tháng
(2024-06-20) |
5.10 | 8.19% | 2,426,600 | -150,538 | -9.3 |
60.80
70.50
67.40
|
6 tháng
(2024-03-22) |
-6.50 | -8.80% | 13,349,400 | -370,640 | -24.4 |
60.80
74
67.40
|
12 tháng
(2023-09-25) |
6.40 | 10.49% | 37,160,300 | 1,809 | 1.7 |
55.20
79
67.40
|
24 tháng
(2022-09-29) |
3 | 4.66% | 57,056,000 | -187,804 | -14.4 |
40.20
79
67.40
|
36 tháng
(2021-10-04) |
4.90 | 7.84% | 70,448,600 | -546,277 | -41.3 |
40.20
96.50
67.40
|
60 tháng
(2019-10-15) |
51.85 | 333.44% | 155,900,210 | -10,808,044 | -266.4 |
14.20
96.50
67.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2024 |
69.50
|
222,900 | 69.20 | 70.80 | 68 | 24,400 | 21,500 | 0.2 |
24/04/2024 |
70.40
|
154,800 | 67.50 | 72 | 67 | 17,000 | 6,600 | 0.7 |
23/04/2024 |
67.60
|
245,100 | 67.20 | 68.80 | 67 | 25,300 | 21,800 | 0.2 |
22/04/2024 |
67
|
303,700 | 68.20 | 69 | 67 | 32,200 | 16,300 | 1.1 |
19/04/2024 |
68.60
|
222,800 | 69.20 | 69.20 | 65 | 4,000 | 15,500 | -0.8 |
17/04/2024 |
69.40
|
216,700 | 68.80 | 69.90 | 67.50 | 20,700 | 19,100 | 0.1 |
16/04/2024 |
69.70
|
84,000 | 69.50 | 69.70 | 67.70 | 18,700 | 19,500 | -0.1 |
15/04/2024 |
69.50
|
151,400 | 71 | 72.60 | 69 | 9,800 | 6,700 | 0.2 |
12/04/2024 |
70
|
193,300 | 69 | 70 | 68.10 | 9,600 | 9,500 | 0.0 |
11/04/2024 |
67.80
|
221,100 | 70.40 | 70.40 | 67.80 | 10,900 | 28,500 | -1.2 |
10/04/2024 |
70.90
|
192,500 | 71 | 71.60 | 68.50 | 4,500 | 11,800 | -0.5 |
09/04/2024 |
71
|
115,600 | 71 | 71.50 | 66.50 | 1,300 | 1,800 | -0.0 |
08/04/2024 |
71
|
209,200 | 71.60 | 72.60 | 71 | 2,900 | 11,000 | -0.6 |
05/04/2024 |
71.60
|
219,600 | 72.50 | 72.90 | 71.20 | 6,700 | 13,100 | -0.5 |
04/04/2024 |
72.70
|
389,100 | 73.10 | 73.40 | 72 | 12,800 | 1,500 | 0.8 |
03/04/2024 |
72.90
|
308,700 | 73.20 | 73.90 | 71.90 | 12,800 | 2,800 | 0.7 |
02/04/2024 |
73.20
|
278,400 | 71.60 | 74 | 71.60 | 13,400 | 7,100 | 0.4 |
01/04/2024 |
71.50
|
32,700 | 73 | 73.20 | 71.50 | 3,500 | 6,900 | -0.3 |
29/03/2024 |
73
|
310,000 | 73.40 | 74.10 | 72 | 0 | 23,700 | -1.7 |
28/03/2024 |
73.40
|
235,100 | 73.60 | 73.90 | 72.80 | 1,600 | 2,900 | -0.1 |
27/03/2024 |
73.10
|
382,600 | 73.80 | 73.90 | 72.60 | 4,200 | 5,300 | -0.1 |
26/03/2024 |
73.90
|
491,900 | 72.50 | 74 | 72.50 | 2,700 | 11,200 | -0.6 |
25/03/2024 |
74
|
401,100 | 73.90 | 75.30 | 72.90 | 4,100 | 31,300 | -2.0 |
22/03/2024 |
73.90
|
200,200 | 75.90 | 75.90 | 73.90 | 6,700 | 10,800 | -0.3 |
21/03/2024 |
75.90
|
353,900 | 76 | 76.80 | 73.60 | 12,000 | 27,300 | -1.2 |
20/03/2024 |
76
|
412,700 | 79 | 80 | 74 | 30,300 | 18,000 | 0.9 |
19/03/2024 |
79
|
386,900 | 78.90 | 82.40 | 78.60 | 4,200 | 23,500 | -1.6 |
18/03/2024 |
78.90
|
376,300 | 75.90 | 81 | 75.10 | 43,800 | 20,300 | 1.8 |
15/03/2024 |
75.90
|
223,800 | 76.20 | 77 | 74 | 10,700 | 17,400 | -0.5 |
14/03/2024 |
76.20
|
224,500 | 75.50 | 77 | 74.80 | 22,600 | 5,900 | 1.3 |
13/03/2024 |
75.50
|
254,800 | 74.70 | 75.50 | 73.90 | 17,800 | 7,400 | 0.8 |
12/03/2024 |
74.70
|
159,800 | 74.80 | 75.10 | 73 | 13,100 | 10,300 | 0.2 |
11/03/2024 |
74.80
|
215,000 | 74.50 | 75.50 | 73 | 7,800 | 17,300 | -0.7 |
08/03/2024 |
74.50
|
182,700 | 75 | 75.40 | 73 | 7,600 | 4,700 | 0.2 |
07/03/2024 |
75
|
211,400 | 75.40 | 75.70 | 73 | 18,500 | 5,200 | 1.0 |
06/03/2024 |
75.40
|
151,500 | 75.30 | 76.50 | 73.60 | 18,500 | 9,200 | 0.7 |
05/03/2024 |
75.30
|
222,800 | 75.20 | 75.30 | 73 | 32,200 | 25,200 | 0.5 |
04/03/2024 |
75.20
|
171,200 | 75.50 | 75.90 | 73.80 | 6,000 | 27,606 | -1.6 |
01/03/2024 |
75.50
|
169,500 | 75.40 | 76.40 | 74 | 10,000 | 10,100 | -0.0 |
29/02/2024 |
75.40
|
85,700 | 74.80 | 77.60 | 74.50 | 15,000 | 13,400 | 0.1 |
28/02/2024 |
74.80
|
410,700 | 71 | 75.10 | 71 | 70,500 | 9,515 | 4.5 |
27/02/2024 |
71
|
135,600 | 71.40 | 71.90 | 70.10 | 4,700 | 21,100 | -1.2 |
26/02/2024 |
71.40
|
83,000 | 71.40 | 71.70 | 70 | 1,600 | 18,100 | -1.2 |
23/02/2024 |
71.40
|
59,000 | 71 | 72 | 70 | 7,300 | 0 | 0.5 |
22/02/2024 |
71
|
138,000 | 71.80 | 72.30 | 70.90 | 20,800 | 7,005 | 1.0 |
21/02/2024 |
71.80
|
209,100 | 69 | 73 | 68.70 | 31,200 | 13,819 | 1.2 |
20/02/2024 |
69
|
29,200 | 69 | 69.70 | 68.70 | 1,200 | 7,030 | -0.4 |
19/02/2024 |
69
|
18,300 | 68.90 | 69.10 | 68.70 | 2,600 | 201 | 0.2 |
16/02/2024 |
68.90
|
56,200 | 69.20 | 69.60 | 67.80 | 16,300 | 1,600 | 1.0 |
15/02/2024 |
69.20
|
27,000 | 68.80 | 70 | 68.90 | 1,300 | 400 | 0.1 |
07/02/2024 |
68.80
|
41,200 | 68.50 | 68.80 | 68 | 2,500 | 0 | 0.2 |
06/02/2024 |
68.50
|
16,000 | 68.50 | 68.90 | 68.20 | 1,600 | 2,975 | -0.1 |
05/02/2024 |
68.50
|
25,900 | 69 | 69 | 68.10 | 6,400 | 5,000 | 0.1 |
02/02/2024 |
69
|
55,600 | 67.70 | 69 | 67.60 | 2,900 | 18,600 | -1.1 |
01/02/2024 |
67.70
|
41,500 | 68 | 68.20 | 67.60 | 800 | 18,500 | -1.2 |
31/01/2024 |
68
|
25,800 | 68.60 | 68.60 | 67.80 | 100 | 12,600 | -0.8 |
30/01/2024 |
68.60
|
279,300 | 67.80 | 69 | 67.20 | 26,900 | 4,500 | 1.5 |
29/01/2024 |
67.80
|
133,300 | 67.90 | 68.20 | 67.50 | 1,300 | 11,000 | -0.7 |
26/01/2024 |
67.90
|
304,100 | 67.60 | 68.80 | 67.50 | 10,600 | 100 | 0.7 |
25/01/2024 |
67.60
|
618,900 | 68.90 | 69.70 | 67.60 | 7,300 | 17,200 | -0.7 |
24/01/2024 |
68.90
|
358,900 | 69 | 69 | 68 | 3,600 | 400 | 0.2 |
23/01/2024 |
69
|
391,800 | 69 | 69.70 | 67.80 | 6,000 | 11,500 | -0.4 |
22/01/2024 |
69
|
190,600 | 68.80 | 69.90 | 68 | 5,000 | 1,900 | 0.2 |
19/01/2024 |
68.80
|
180,100 | 67.90 | 69.80 | 67.90 | 2,400 | 500 | 0.1 |
18/01/2024 |
67.90
|
120,300 | 68.40 | 68.40 | 67.50 | 100 | 8,600 | -0.6 |
17/01/2024 |
68.40
|
243,000 | 68.20 | 68.70 | 67.50 | 100 | 2,200 | -0.1 |
16/01/2024 |
68.20
|
125,800 | 67.60 | 69 | 67.50 | 0 | 3,700 | -0.3 |
15/01/2024 |
67.60
|
216,200 | 68 | 68 | 67.30 | 0 | 1,000 | -0.1 |
12/01/2024 |
68
|
184,000 | 68 | 68.60 | 67.50 | 2,200 | 1,300 | 0.1 |
11/01/2024 |
68
|
138,500 | 68.70 | 69.30 | 67 | 1,000 | 2,100 | -0.1 |
10/01/2024 |
68.70
|
406,600 | 68 | 69.50 | 67.50 | 900 | 5,500 | -0.3 |
09/01/2024 |
68
|
392,400 | 69.20 | 69.40 | 68 | 1,000 | 3,900 | -0.2 |
08/01/2024 |
69.20
|
216,600 | 69.60 | 70 | 68.70 | 1,100 | 3,700 | -0.2 |
05/01/2024 |
69.60
|
58,000 | 69.70 | 70.40 | 68.50 | 200 | 6,900 | -0.5 |
04/01/2024 |
69.70
|
35,700 | 70 | 70 | 68.50 | 1,300 | 12,700 | -0.8 |
03/01/2024 |
70
|
202,700 | 70 | 71 | 68.40 | 1,400 | 10,000 | -0.6 |
02/01/2024 |
70
|
220,600 | 69.40 | 70.60 | 68.50 | 1,000 | 5,700 | -0.3 |
29/12/2023 |
69.40
|
27,900 | 70.40 | 70.50 | 69.20 | 0 | 1,700 | -0.1 |
28/12/2023 |
70.40
|
204,000 | 69.70 | 70.60 | 69.50 | 3,200 | 2,200 | 0.1 |
27/12/2023 |
69.70
|
45,300 | 70.30 | 71 | 69.50 | 0 | 3,500 | -0.2 |
26/12/2023 |
70.30
|
174,900 | 69.80 | 71.50 | 69.50 | 900 | 5,100 | -0.3 |
25/12/2023 |
69.80
|
205,300 | 69 | 70 | 68.20 | 4,200 | 0 | 0.3 |
22/12/2023 |
69
|
238,600 | 69.50 | 70.90 | 68.20 | 1,100 | 8,800 | -0.5 |
21/12/2023 |
69.50
|
83,600 | 67.70 | 69.80 | 67.20 | 1,600 | 9,100 | -0.5 |
20/12/2023 |
67.70
|
232,700 | 70.20 | 70.20 | 67 | 1,400 | 17,100 | -1.1 |
19/12/2023 |
70.20
|
209,100 | 70.30 | 72.50 | 69.50 | 1,000 | 5,100 | -0.3 |
18/12/2023 |
70.30
|
218,500 | 68.70 | 71.60 | 68.40 | 1,300 | 6,300 | -0.4 |
15/12/2023 |
68.70
|
170,800 | 68.70 | 70.70 | 68 | 100 | 1,300 | -0.1 |
14/12/2023 |
68.70
|
114,000 | 69.60 | 69.90 | 65.40 | 3,900 | 1,200 | 0.2 |
13/12/2023 |
69.60
|
217,700 | 71 | 71.10 | 69.60 | 2,400 | 8,400 | -0.4 |
12/12/2023 |
71
|
189,200 | 70.10 | 71 | 69.50 | 0 | 3,300 | -0.2 |
11/12/2023 |
70.10
|
208,000 | 69 | 70.70 | 68 | 400 | 12,600 | -0.9 |
08/12/2023 |
69
|
51,100 | 70.20 | 71.80 | 68.40 | 1,100 | 0 | 0.1 |
07/12/2023 |
70.20
|
161,800 | 71.90 | 72.70 | 67.90 | 9,500 | 12,500 | -0.2 |
06/12/2023 |
71.90
|
345,400 | 73 | 74 | 71.90 | 1,000 | 3,000 | -0.1 |
05/12/2023 |
73
|
467,200 | 72.90 | 73.80 | 72 | 700 | 2,600 | -0.1 |
04/12/2023 |
72.90
|
205,300 | 72.80 | 72.90 | 71.10 | 1,100 | 1,600 | -0.0 |
01/12/2023 |
72.80
|
233,000 | 72.30 | 73 | 70.50 | 1,600 | 6,600 | -0.4 |
30/11/2023 |
72.30
|
516,900 | 67.60 | 72.30 | 68 | 335,800 | 26,700 | 22.0 |
29/11/2023 |
67.60
|
154,800 | 67.40 | 70 | 67.40 | 3,000 | 2,900 | 0.0 |