Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-3.50 | -4.55% | 29,751,900 | -1,865,835 | -153.9 |
72.60
77.35
73.40
|
2 tháng
(2024-07-22) |
3.33 | 4.75% | 63,094,500 | 60,568 | 4.3 |
69.62
77.35
73.40
|
3 tháng
(2024-06-21) |
2.51 | 3.54% | 84,818,800 | -2,084,459 | -161.4 |
69.43
77.35
73.40
|
6 tháng
(2024-03-25) |
0.23 | 0.32% | 157,713,600 | -11,602,457 | -903.1 |
66.89
77.35
73.40
|
12 tháng
(2023-09-25) |
-8.05 | -9.88% | 260,318,500 | -23,263,702 | -1,799.3 |
66.89
83.27
73.40
|
24 tháng
(2022-09-30) |
-7.11 | -8.83% | 359,251,900 | -24,547,581 | -1,895.0 |
66.89
87.61
73.40
|
36 tháng
(2021-10-05) |
-4.26 | -5.49% | 613,921,700 | -15,087,785 | -711.0 |
65.55
95.47
73.40
|
60 tháng
(2019-10-16) |
6.77 | 10.16% | 1,009,205,910 | -35,627,195 | -2,220.1 |
35.49
95.47
73.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
70.26
|
672,500 | 69.68 | 70.70 | 69.75 | 151,900 | 5,400 | 14.1 |
06/07/2023 |
69.68
|
1,374,300 | 69.31 | 70.63 | 69.31 | 34,700 | 99,200 | -6.2 |
05/07/2023 |
69.31
|
316,500 | 69.53 | 69.75 | 69.24 | 44,100 | 7,200 | 3.5 |
04/07/2023 |
69.53
|
474,700 | 68.80 | 69.82 | 68.87 | 65,900 | 5,200 | 5.8 |
03/07/2023 |
68.80
|
380,900 | 68.07 | 69.16 | 68.51 | 35,400 | 26,500 | 0.8 |
30/06/2023 |
68.07
|
681,400 | 69.53 | 69.53 | 68.07 | 28,500 | 198,900 | -15.9 |
29/06/2023 |
69.53
|
655,600 | 69.90 | 70.12 | 69.38 | 37,700 | 206,800 | -16.1 |
28/06/2023 |
69.90
|
669,100 | 70.48 | 70.92 | 69.82 | 15,300 | 198,700 | -17.6 |
27/06/2023 |
70.48
|
510,600 | 70.26 | 70.99 | 70.26 | 9,400 | 0 | 0.9 |
26/06/2023 |
70.26
|
851,600 | 69.90 | 70.48 | 69.60 | 21,400 | 219,200 | -18.9 |
23/06/2023 |
69.90
|
588,600 | 69.97 | 70.48 | 69.53 | 1,200 | 27,500 | -2.5 |
22/06/2023 |
69.97
|
812,800 | 70.12 | 70.63 | 69.90 | 23,400 | 337,100 | -30.0 |
21/06/2023 |
70.12
|
483,500 | 70.63 | 70.63 | 69.75 | 2,500 | 164,300 | -15.5 |
20/06/2023 |
70.63
|
508,200 | 69.68 | 70.63 | 69.38 | 7,000 | 31,800 | -2.4 |
19/06/2023 |
69.68
|
637,900 | 69.90 | 70.92 | 69.68 | 8,700 | 6,800 | 0.2 |
16/06/2023 |
69.90
|
589,800 | 70.70 | 71.29 | 69.90 | 21,300 | 1,300 | 1.9 |
15/06/2023 |
70.70
|
1,299,100 | 69.24 | 71.58 | 69.31 | 48,300 | 3,800 | 4.3 |
14/06/2023 |
69.24
|
760,100 | 68.80 | 70.04 | 68.87 | 116,200 | 9,100 | 10.1 |
13/06/2023 |
68.80
|
582,100 | 68.73 | 69.09 | 68.51 | 102,400 | 103,200 | -0.0 |
12/06/2023 |
68.73
|
490,200 | 68.58 | 69.09 | 67.99 | 78,200 | 98,100 | -1.8 |
09/06/2023 |
68.58
|
288,800 | 68.51 | 68.87 | 68.21 | 9,500 | 9,100 | 0.0 |
08/06/2023 |
68.51
|
632,000 | 69.16 | 69.68 | 68.29 | 124,600 | 72,400 | 4.9 |
07/06/2023 |
69.16
|
706,700 | 69.60 | 69.90 | 68.65 | 23,900 | 19,300 | 0.4 |
06/06/2023 |
69.60
|
837,700 | 68.80 | 70.12 | 69.02 | 11,700 | 8,100 | 0.3 |
05/06/2023 |
68.80
|
521,600 | 67.34 | 68.80 | 67.77 | 23,800 | 20,600 | 0.3 |
02/06/2023 |
67.34
|
574,800 | 67.34 | 67.92 | 67.34 | 12,000 | 24,400 | -1.1 |
01/06/2023 |
67.34
|
548,100 | 67.92 | 68.43 | 67.34 | 0 | 222,700 | -20.6 |
31/05/2023 |
67.92
|
405,400 | 67.99 | 68.21 | 67.92 | 9,900 | 7,800 | 0.2 |
30/05/2023 |
67.99
|
586,500 | 68.65 | 68.80 | 67.92 | 43,500 | 282,900 | -22.3 |
29/05/2023 |
68.65
|
415,700 | 68.58 | 69.09 | 68.43 | 20,500 | 7,700 | 1.2 |
26/05/2023 |
68.58
|
428,800 | 69.31 | 69.82 | 68.43 | 25,700 | 143,700 | -11.1 |
25/05/2023 |
69.31
|
611,300 | 67.70 | 69.38 | 67.70 | 67,400 | 65,600 | 0.1 |
24/05/2023 |
67.70
|
413,900 | 68.21 | 68.58 | 67.70 | 19,600 | 7,800 | 1.1 |
23/05/2023 |
68.21
|
417,600 | 69.16 | 69.46 | 68.14 | 7,600 | 232,500 | -21.1 |
22/05/2023 |
69.16
|
329,500 | 69.46 | 69.97 | 68.80 | 4,000 | 69,900 | -6.2 |
19/05/2023 |
69.46
|
834,700 | 68.21 | 69.90 | 68.14 | 60,600 | 19,900 | 3.9 |
18/05/2023 |
68.21
|
481,000 | 67.26 | 68.43 | 67.19 | 247,300 | 19,700 | 21.1 |
17/05/2023 |
67.26
|
291,000 | 67.63 | 68.07 | 67.19 | 31,300 | 45,700 | -1.3 |
16/05/2023 |
67.63
|
253,100 | 67.48 | 68.21 | 67.48 | 52,300 | 32,700 | 1.8 |
15/05/2023 |
67.48
|
396,300 | 67.70 | 68.73 | 67.48 | 4,200 | 166,000 | -15.0 |
12/05/2023 |
67.70
|
263,300 | 67.48 | 67.92 | 67.34 | 25,900 | 24,500 | 0.1 |
11/05/2023 |
67.48
|
407,300 | 68.21 | 68.65 | 67.48 | 33,600 | 153,600 | -11.1 |
10/05/2023 |
68.21
|
247,500 | 68.87 | 69.24 | 67.92 | 10,700 | 68,100 | -5.4 |
09/05/2023 |
68.87
|
276,600 | 68.07 | 69.31 | 68.43 | 14,200 | 2,700 | 1.1 |
08/05/2023 |
68.07
|
245,100 | 67.26 | 68.14 | 67.48 | 23,500 | 38,300 | -1.4 |
05/05/2023 |
67.26
|
167,600 | 67.12 | 67.63 | 67.04 | 8,700 | 19,000 | -0.9 |
04/05/2023 |
67.12
|
196,800 | 67.85 | 67.92 | 67.04 | 5,000 | 53,700 | -4.5 |
28/04/2023 |
67.85
|
152,600 | 67.48 | 68.29 | 67.55 | 28,000 | 5,600 | 2.1 |
27/04/2023 |
67.48
|
299,000 | 68.36 | 68.95 | 67.48 | 13,700 | 220,200 | -19.2 |
26/04/2023 |
68.36
|
336,500 | 67.34 | 68.95 | 67.04 | 69,400 | 64,900 | 0.4 |
25/04/2023 |
67.34
|
321,700 | 68.14 | 68.80 | 67.34 | 26,305 | 44,800 | -1.7 |
24/04/2023 |
68.14
|
563,800 | 69.82 | 70.04 | 68.14 | 137,610 | 258,430 | -11.2 |
21/04/2023 |
69.82
|
414,800 | 70.26 | 70.85 | 69.68 | 189,680 | 206,600 | -1.6 |
20/04/2023 |
70.26
|
274,600 | 69.97 | 71.36 | 69.97 | 55,000 | 141,500 | -8.3 |
19/04/2023 |
69.97
|
334,400 | 70.85 | 71.58 | 69.60 | 8,705 | 97,100 | -8.5 |
18/04/2023 |
70.85
|
220,200 | 71.14 | 71.58 | 70.78 | 66,980 | 49,300 | 1.7 |
17/04/2023 |
71.14
|
238,400 | 71.80 | 72.17 | 71.07 | 75,500 | 37,610 | 3.7 |
14/04/2023 |
71.80
|
281,200 | 73.19 | 73.70 | 71.80 | 11,005 | 10,900 | 0.0 |
13/04/2023 |
73.19
|
181,400 | 73.04 | 73.85 | 72.97 | 55,300 | 59,500 | -0.4 |
12/04/2023 |
73.04
|
280,100 | 73.12 | 74.00 | 72.90 | 51,625 | 77,310 | -2.6 |
11/04/2023 |
73.12
|
240,000 | 72.82 | 73.48 | 72.82 | 10,712 | 23,600 | -1.3 |
10/04/2023 |
72.82
|
467,900 | 74.14 | 74.43 | 72.82 | 6,300 | 39,300 | -3.3 |
07/04/2023 |
74.14
|
134,700 | 74.29 | 74.58 | 73.92 | 7,805 | 1,800 | 0.6 |
06/04/2023 |
74.29
|
307,100 | 74.58 | 75.17 | 74.22 | 57,900 | 66,100 | -0.8 |
05/04/2023 |
74.58
|
217,900 | 74.58 | 75.31 | 74.51 | 26,700 | 17,500 | 0.9 |
04/04/2023 |
74.58
|
564,900 | 75.02 | 75.75 | 74.51 | 121,505 | 332,390 | -21.5 |
03/04/2023 |
75.02
|
322,100 | 74.65 | 75.97 | 74.65 | 58,222 | 82,160 | -2.5 |
31/03/2023 |
74.65
|
246,900 | 75.17 | 75.53 | 74.51 | 10,380 | 18,000 | -0.8 |
30/03/2023 |
75.17
|
122,800 | 75.24 | 76.04 | 75.02 | 12,350 | 44,740 | -3.3 |
29/03/2023 |
75.24
|
99,300 | 75.90 | 75.90 | 75.09 | 1,500 | 30,100 | -2.9 |
28/03/2023 |
75.90
|
270,800 | 74.65 | 76.19 | 74.95 | 146,400 | 69,720 | 8.0 |
27/03/2023 |
74.65
|
102,100 | 74.95 | 75.46 | 74.65 | 8,100 | 22,300 | -1.4 |
24/03/2023 |
74.95
|
251,400 | 75.02 | 75.83 | 74.73 | 13,300 | 144,300 | -13.4 |
23/03/2023 |
75.02
|
146,700 | 75.31 | 75.39 | 74.65 | 12,100 | 27,400 | -1.6 |
22/03/2023 |
75.31
|
126,300 | 75.53 | 76.12 | 75.17 | 23,900 | 42,000 | -1.9 |
21/03/2023 |
75.53
|
112,000 | 75.39 | 76.12 | 75.09 | 6,100 | 42,515 | 1.2 |
20/03/2023 |
75.39
|
189,500 | 75.90 | 76.56 | 75.31 | 38,810 | 34,900 | 0.4 |
17/03/2023 |
75.90
|
226,600 | 76.48 | 77.73 | 75.90 | 41,630 | 189,800 | -15.4 |
16/03/2023 |
76.48
|
89,600 | 78.31 | 78.31 | 76.48 | 119,000 | 137,640 | -1.9 |
15/03/2023 |
78.31
|
196,300 | 78.83 | 79.05 | 78.02 | 91,600 | 87,350 | 0.5 |
14/03/2023 |
78.83
|
185,000 | 79.12 | 79.12 | 77.22 | 65,300 | 108,630 | -4.7 |
13/03/2023 |
79.12
|
347,000 | 78.31 | 79.41 | 77.51 | 259,200 | 107,000 | 16.5 |
10/03/2023 |
78.31
|
229,400 | 78.17 | 78.53 | 77.22 | 193,300 | 33,055 | 17.1 |
09/03/2023 |
78.17
|
190,600 | 77.51 | 78.97 | 77.07 | 127,430 | 12,782 | 12.2 |
08/03/2023 |
77.51
|
147,800 | 76.48 | 77.51 | 75.90 | 105,055 | 12,900 | 9.8 |
07/03/2023 |
76.48
|
203,700 | 75.90 | 77.22 | 76.04 | 121,830 | 22,870 | 10.3 |
06/03/2023 |
75.90
|
91,900 | 76.48 | 77.22 | 75.83 | 14,100 | 20,900 | -0.7 |
03/03/2023 |
76.48
|
184,400 | 76.85 | 77.51 | 75.24 | 3,557 | 64,450 | -6.4 |
02/03/2023 |
76.85
|
115,100 | 76.92 | 77.44 | 76.56 | 54,400 | 49,500 | 0.5 |
01/03/2023 |
76.92
|
113,000 | 75.75 | 77.51 | 75.53 | 18,400 | 5,927 | 1.3 |
28/02/2023 |
75.75
|
73,500 | 76.12 | 77.14 | 75.68 | 3,500 | 20,070 | -1.7 |
27/02/2023 |
76.12
|
245,200 | 77.95 | 77.95 | 75.39 | 14,250 | 154,461 | -14.6 |
24/02/2023 |
77.95
|
127,400 | 77.44 | 78.68 | 76.85 | 46,400 | 34,720 | 1.2 |
23/02/2023 |
77.44
|
174,700 | 78.31 | 78.75 | 76.70 | 9,002 | 19,920 | -1.2 |
22/02/2023 |
78.31
|
240,700 | 79.27 | 80.51 | 78.24 | 21,300 | 27,800 | -0.7 |
21/02/2023 |
79.27
|
216,200 | 79.78 | 80.14 | 79.27 | 39,100 | 28,120 | 1.2 |
20/02/2023 |
79.78
|
200,100 | 78.46 | 79.78 | 78.53 | 30,500 | 16,409 | 1.5 |
17/02/2023 |
78.46
|
186,300 | 78.97 | 78.97 | 78.09 | 44,000 | 22,730 | 2.3 |
16/02/2023 |
78.97
|
261,100 | 78.39 | 79.70 | 77.87 | 136,400 | 6,900 | 14.0 |
15/02/2023 |
78.39
|
181,700 | 77.29 | 78.68 | 77.36 | 29,002 | 7,100 | 2.3 |