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) |
-6.20 | -5.51% | 2,823,800 | 458,466 | 52.4 |
106
113.90
106.30
|
2 tháng
(2024-07-22) |
-1.70 | -1.57% | 9,252,300 | 427,676 | 55.0 |
101.70
118
106.30
|
3 tháng
(2024-06-20) |
-28.10 | -20.91% | 19,028,700 | 357,964 | 34.1 |
101.70
135.30
106.30
|
6 tháng
(2024-03-22) |
20.70 | 24.18% | 45,897,300 | -169,507 | -52.0 |
81.80
135.60
106.30
|
12 tháng
(2023-09-25) |
29.10 | 37.69% | 67,139,700 | -2,675,447 | -203.4 |
61.50
135.60
106.30
|
24 tháng
(2022-09-29) |
24.30 | 29.63% | 77,723,526 | -3,151,843 | -225.0 |
61.50
135.60
106.30
|
36 tháng
(2021-10-04) |
21.30 | 25.06% | 92,238,040 | -2,206,823 | -139.7 |
61.50
135.60
106.30
|
60 tháng
(2019-10-15) |
29.30 | 38.05% | 197,055,201 | -974,598 | 91.9 |
42.20
135.60
106.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2023 |
69
|
43,900 | 68.70 | 69 | 68.20 | 27,300 | 23,000 | 0.3 |
27/11/2023 |
68.70
|
42,100 | 69 | 69.20 | 68.70 | 23,900 | 18,700 | 0.4 |
24/11/2023 |
69
|
59,700 | 69.70 | 69.90 | 68.80 | 49,900 | 89,200 | -2.7 |
23/11/2023 |
69.70
|
165,500 | 71.70 | 71.70 | 69.70 | 88,110 | 172,200 | -5.9 |
22/11/2023 |
71.70
|
58,600 | 71.80 | 72.10 | 70.80 | 62,700 | 102,600 | -2.8 |
21/11/2023 |
71.80
|
20,800 | 71.70 | 72.30 | 71.70 | 13,000 | 5,000 | 0.6 |
20/11/2023 |
71.70
|
30,600 | 73 | 73 | 71.60 | 3,200 | 0 | 0.2 |
17/11/2023 |
73
|
20,900 | 72.50 | 73.40 | 71.60 | 9,200 | 400 | 0.6 |
16/11/2023 |
72.50
|
84,600 | 71.10 | 72.60 | 71.10 | 5,580 | 1,700 | 0.3 |
15/11/2023 |
71.10
|
64,300 | 70.60 | 71.50 | 70.50 | 28,121 | 10 | 2.0 |
14/11/2023 |
70.60
|
29,000 | 70 | 70.90 | 70.40 | 60,502 | 59,100 | 0.1 |
13/11/2023 |
70
|
16,800 | 70 | 70.90 | 69.90 | 3,300 | 3,900 | -0.0 |
10/11/2023 |
70
|
30,300 | 70.40 | 70.40 | 69.90 | 3,300 | 8,900 | -0.4 |
09/11/2023 |
70.40
|
95,600 | 71.90 | 71.90 | 70 | 10,000 | 71,000 | -4.3 |
08/11/2023 |
71.90
|
65,900 | 72.40 | 72.40 | 70.70 | 5,100 | 29,100 | -1.7 |
07/11/2023 |
72.40
|
104,100 | 69.80 | 72.40 | 70.10 | 50,900 | 32,800 | 1.3 |
06/11/2023 |
69.80
|
47,100 | 70 | 70.20 | 69.80 | 1,900 | 22,900 | -1.5 |
03/11/2023 |
70
|
23,400 | 70.20 | 71.40 | 70 | 3,200 | 6,600 | -0.2 |
02/11/2023 |
70.20
|
25,800 | 69.90 | 70.70 | 69.70 | 2,900 | 7,600 | -0.3 |
01/11/2023 |
69.90
|
60,300 | 69.80 | 70.30 | 69.10 | 5,910 | 25,300 | -1.4 |
31/10/2023 |
69.80
|
43,600 | 70.70 | 71.10 | 69.60 | 6,903 | 11,700 | -0.3 |
30/10/2023 |
70.70
|
57,700 | 70.40 | 71 | 70.30 | 101,000 | 88,500 | 0.9 |
27/10/2023 |
70.40
|
75,000 | 71.10 | 71.60 | 70 | 6,200 | 47,300 | -2.9 |
26/10/2023 |
71.10
|
45,400 | 72.80 | 74.50 | 71 | 6,408 | 23,300 | -1.2 |
25/10/2023 |
72.80
|
76,200 | 73.20 | 73.20 | 72.60 | 27,800 | 72,000 | -3.2 |
24/10/2023 |
73.20
|
21,200 | 73.70 | 74 | 73 | 19,000 | 22,000 | -0.2 |
23/10/2023 |
73.70
|
2,800 | 74.20 | 74.20 | 73.50 | 200 | 0 | 0.0 |
20/10/2023 |
74.20
|
48,900 | 73.30 | 74.50 | 73.30 | 39,209 | 40,200 | -0.1 |
19/10/2023 |
73.30
|
22,900 | 73.70 | 73.80 | 73.10 | 39,000 | 40,800 | -0.1 |
18/10/2023 |
73.70
|
31,500 | 74.30 | 74.30 | 73.40 | 7,600 | 2,300 | 0.4 |
17/10/2023 |
74.30
|
61,800 | 74 | 74.30 | 74 | 136,200 | 93,200 | 3.2 |
16/10/2023 |
74
|
20,900 | 74.10 | 74.40 | 73.50 | 2,600 | 5,000 | -0.2 |
13/10/2023 |
74.10
|
19,000 | 74 | 74.10 | 74 | 2,500 | 9,000 | -0.5 |
12/10/2023 |
74
|
58,100 | 74.40 | 74.40 | 73.90 | 6,000 | 56,500 | -3.7 |
11/10/2023 |
74.40
|
54,200 | 74.40 | 74.70 | 74 | 7,610 | 44,300 | -2.7 |
10/10/2023 |
74.40
|
20,100 | 74.40 | 74.50 | 74.30 | 2,600 | 12,300 | -0.7 |
09/10/2023 |
74.40
|
50,300 | 74.30 | 74.60 | 74 | 30,000 | 16,100 | 1.0 |
06/10/2023 |
74.30
|
21,600 | 74.60 | 74.90 | 74.20 | 2,770 | 20,500 | -1.3 |
05/10/2023 |
74.60
|
21,500 | 74.50 | 75 | 74.40 | 2,000 | 16,500 | -1.1 |
04/10/2023 |
74.50
|
27,500 | 75.20 | 75.20 | 74.20 | 8,100 | 18,900 | -0.8 |
03/10/2023 |
75.20
|
40,700 | 75.20 | 75.20 | 74.30 | 12,400 | 28,128 | -1.2 |
02/10/2023 |
75.20
|
19,100 | 74.90 | 75.60 | 74.90 | 5,000 | 6,812 | -0.1 |
29/09/2023 |
74.90
|
31,500 | 75.10 | 75.10 | 74.80 | 3,321 | 20,200 | -1.3 |
28/09/2023 |
75.10
|
53,400 | 75.50 | 75.50 | 74.70 | 30,300 | 22,000 | 0.6 |
27/09/2023 |
75.50
|
24,800 | 75.50 | 76.10 | 74.70 | 3,700 | 15,500 | -0.9 |
26/09/2023 |
75.50
|
98,300 | 77.20 | 77.20 | 75.30 | 14,800 | 47,800 | -2.5 |
25/09/2023 |
77.20
|
73,400 | 77 | 77.30 | 76.90 | 22,700 | 21,700 | 0.1 |
22/09/2023 |
77
|
110,500 | 77.90 | 77.90 | 76.70 | 41,400 | 41,700 | -0.0 |
21/09/2023 |
77.90
|
42,600 | 78 | 78 | 77.50 | 15,300 | 14,400 | 0.1 |
20/09/2023 |
78
|
96,200 | 76.70 | 78.30 | 76.70 | 18,100 | 45,900 | -2.2 |
19/09/2023 |
76.70
|
88,400 | 76 | 76.70 | 76 | 8,900 | 46,000 | -2.8 |
18/09/2023 |
76
|
87,700 | 75.30 | 76.10 | 75.10 | 16,800 | 34,600 | -1.3 |
15/09/2023 |
75.30
|
66,700 | 75.10 | 75.40 | 75 | 24,600 | 18,400 | 0.5 |
14/09/2023 |
75.10
|
88,700 | 75.10 | 75.70 | 74.90 | 39,600 | 27,780 | 0.9 |
13/09/2023 |
75.10
|
64,300 | 75.80 | 75.80 | 75.10 | 17,350 | 34,400 | -1.3 |
12/09/2023 |
75.80
|
47,100 | 74.80 | 75.80 | 74.80 | 11,356 | 16,500 | -0.4 |
11/09/2023 |
74.80
|
127,800 | 75.10 | 76 | 74.60 | 11,002 | 76,400 | -4.9 |
08/09/2023 |
75.10
|
129,800 | 75.60 | 75.60 | 74.60 | 16,700 | 89,800 | -5.5 |
07/09/2023 |
75.60
|
109,800 | 76 | 76.30 | 75.40 | 10,600 | 75,600 | -4.9 |
06/09/2023 |
76
|
172,500 | 75 | 76.10 | 75.10 | 83,100 | 125,900 | -3.2 |
05/09/2023 |
75
|
50,800 | 75 | 76.10 | 75 | 7,200 | 24,100 | -1.3 |
31/08/2023 |
75
|
155,700 | 75.80 | 76.30 | 74 | 29,500 | 134,000 | -7.8 |
30/08/2023 |
75.80
|
252,400 | 75.30 | 76 | 73.90 | 140,600 | 208,100 | -5.0 |
29/08/2023 |
75.30
|
74,200 | 75.50 | 76 | 75 | 23,600 | 58,500 | -2.6 |
28/08/2023 |
75.50
|
113,900 | 77.50 | 77.50 | 74.90 | 17,094 | 96,200 | -6.0 |
25/08/2023 |
77.50
|
16,700 | 76.50 | 77.60 | 76.20 | 1,110 | 8,200 | -0.5 |
24/08/2023 |
76.50
|
160,400 | 78.30 | 78.30 | 75.50 | 36,200 | 143,500 | -8.2 |
23/08/2023 |
78.30
|
84,600 | 78 | 78.50 | 77.80 | 74,500 | 56,100 | 1.4 |
22/08/2023 |
78
|
11,800 | 78.20 | 78.50 | 77.70 | 6,400 | 7,700 | -0.1 |
21/08/2023 |
78.20
|
13,300 | 77.80 | 78.40 | 77.70 | 5,500 | 1,700 | 0.3 |
18/08/2023 |
77.80
|
50,000 | 79.30 | 79.30 | 77.60 | 13,300 | 13,500 | -0.0 |
17/08/2023 |
79.30
|
16,200 | 79.20 | 79.50 | 79.10 | 7,015 | 0 | 0.6 |
16/08/2023 |
79.20
|
17,200 | 77.70 | 79.40 | 78.50 | 36,700 | 31,238 | 0.4 |
15/08/2023 |
77.70
|
80,900 | 78.50 | 79.80 | 77.30 | 12,400 | 77,204 | -5.0 |
14/08/2023 |
78.50
|
41,000 | 79.90 | 79.90 | 78.10 | 6,203 | 30,000 | -1.9 |
11/08/2023 |
79.90
|
48,400 | 80.60 | 80.70 | 79 | 31,000 | 41,700 | -0.9 |
10/08/2023 |
80.60
|
17,300 | 81.10 | 81.80 | 80.60 | 2,600 | 7,700 | -0.4 |
09/08/2023 |
81.10
|
6,600 | 81.10 | 82 | 81 | 2,600 | 67 | 0.2 |
08/08/2023 |
81.10
|
17,400 | 81.70 | 82 | 81 | 6,100 | 4,600 | 0.1 |
07/08/2023 |
81.70
|
17,800 | 81.20 | 81.90 | 81.40 | 13,408 | 0 | 1.1 |
04/08/2023 |
81.20
|
1,200 | 82 | 82 | 81.10 | 300 | 0 | 0.0 |
03/08/2023 |
82
|
41,500 | 81.70 | 82 | 80.10 | 37,300 | 400 | 3.0 |
02/08/2023 |
81.70
|
82,700 | 80.50 | 81.80 | 81 | 0 | 0 | 0 |
01/08/2023 |
80.50
|
26,700 | 80.40 | 82 | 80.50 | 0 | 0 | 0 |
31/07/2023 |
80.40
|
55,500 | 79.60 | 80.40 | 79.60 | 30,901 | 17,900 | 1.0 |
28/07/2023 |
79.60
|
15,200 | 80 | 80 | 79.50 | 9,000 | 4,000 | 0.4 |
27/07/2023 |
80
|
26,500 | 80 | 80.20 | 79.60 | 23,000 | 11,700 | 0.9 |
26/07/2023 |
80
|
23,600 | 79.50 | 80.20 | 79.70 | 17,700 | 15,100 | 0.2 |
25/07/2023 |
79.50
|
43,500 | 80.30 | 80.50 | 79.50 | 54,600 | 29,210 | 2.0 |
24/07/2023 |
80.30
|
27,300 | 80.80 | 81.10 | 80.20 | 20,600 | 9,093 | 0.9 |
21/07/2023 |
80.80
|
48,200 | 79.70 | 80.80 | 79.70 | 15,724 | 32,301 | -1.3 |
20/07/2023 |
79.70
|
61,400 | 79.40 | 79.90 | 79.40 | 21,100 | 54,200 | -2.6 |
19/07/2023 |
79.40
|
40,900 | 79 | 80.80 | 79.30 | 10,000 | 34,200 | -1.9 |
18/07/2023 |
79
|
46,700 | 78.50 | 82 | 78.50 | 31,303 | 32,100 | -0.0 |
17/07/2023 |
78.50
|
90,500 | 82.60 | 83.50 | 78.50 | 28,200 | 75,000 | -3.8 |
14/07/2023 |
82.60
|
79,600 | 82.90 | 83.50 | 82.20 | 3,200 | 37,500 | -2.8 |
13/07/2023 |
82.90
|
66,500 | 82.50 | 83 | 81 | 10,100 | 4,050 | 0.5 |
12/07/2023 |
82.50
|
104,600 | 79 | 82.50 | 78.90 | 47,000 | 48,000 | -0.1 |
11/07/2023 |
79
|
56,100 | 77.70 | 79.10 | 77.80 | 31,600 | 33,700 | -0.2 |
10/07/2023 |
77.70
|
97,200 | 76.40 | 77.90 | 77.20 | 43,814 | 78,600 | -2.7 |