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) |
-0.30 | -0.46% | 882,600 | -200 | -0.0 |
64.30
65.70
65.40
|
2 tháng
(2024-07-22) |
0.60 | 0.93% | 1,769,500 | 0 | -0.0 |
64.30
66.30
65.40
|
3 tháng
(2024-06-21) |
-0.20 | -0.30% | 2,684,600 | 0 | -0.0 |
64.30
66.30
65.40
|
6 tháng
(2024-03-25) |
-0.20 | -0.30% | 5,869,720 | -2,400 | -0.2 |
64.30
67.10
65.40
|
12 tháng
(2023-09-25) |
-0.60 | -0.91% | 13,294,564 | -17,608 | -1.1 |
63
67.30
65.40
|
24 tháng
(2022-09-30) |
-2.50 | -3.68% | 58,150,846 | -3,298 | -0.2 |
63
69.80
65.40
|
36 tháng
(2021-10-05) |
0.90 | 1.40% | 160,718,466 | -10,898 | -0.6 |
63
97
65.40
|
60 tháng
(2021-04-12) |
46.97 | 254.94% | 179,536,585 | -4,598 | -0.1 |
18.43
97
65.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
65.80
|
131,659 | 65 | 65.90 | 64.80 | 0 | 0 | 0 |
06/07/2023 |
65
|
87,100 | 64.60 | 65.10 | 64.40 | 0 | 0 | 0 |
05/07/2023 |
64.60
|
79,800 | 64.70 | 64.90 | 64.40 | 0 | 0 | 0 |
04/07/2023 |
64.90
|
85,800 | 64.70 | 65 | 64.40 | 0 | 0 | 0 |
03/07/2023 |
65
|
80,600 | 64.60 | 65.30 | 64.40 | 0 | 0 | 0 |
30/06/2023 |
64.90
|
1,936,200 | 64.90 | 65 | 64.40 | 0 | 0 | 0 |
29/06/2023 |
64.90
|
80,100 | 65.10 | 65.20 | 64.60 | 0 | 0 | 0 |
28/06/2023 |
65
|
84,104 | 64.70 | 65.20 | 64.70 | 0 | 0 | 0 |
27/06/2023 |
65.10
|
86,305 | 65.40 | 65.40 | 64.80 | 0 | 0 | 0 |
26/06/2023 |
65.20
|
87,600 | 65 | 65.30 | 64.80 | 0 | 0 | 0 |
23/06/2023 |
65.40
|
105,900 | 64.70 | 65.50 | 64.50 | 0 | 0 | 0 |
22/06/2023 |
64.80
|
100,800 | 64.50 | 64.90 | 64.30 | 0 | 0 | 0 |
21/06/2023 |
64.60
|
116,000 | 63.80 | 64.90 | 63.80 | 0 | 0 | 0 |
20/06/2023 |
63.90
|
79,200 | 64.20 | 64.40 | 63.80 | 0 | 0 | 0 |
19/06/2023 |
64.20
|
82,300 | 64 | 64.60 | 63.50 | 0 | 0 | 0 |
16/06/2023 |
64
|
87,700 | 63.80 | 64.60 | 63.80 | 0 | 0 | 0 |
15/06/2023 |
64.10
|
84,901 | 64.20 | 64.70 | 63.90 | 0 | 0 | 0 |
14/06/2023 |
64.30
|
85,700 | 64.50 | 64.80 | 64 | 0 | 0 | 0 |
13/06/2023 |
64.40
|
87,500 | 64.20 | 64.60 | 64.10 | 0 | 0 | 0 |
12/06/2023 |
64.30
|
88,200 | 64.10 | 64.50 | 64.10 | 0 | 0 | 0 |
09/06/2023 |
64.20
|
83,600 | 64.30 | 64.90 | 64 | 0 | 0 | 0 |
08/06/2023 |
64.30
|
84,100 | 64.50 | 64.80 | 64.10 | 0 | 0 | 0 |
07/06/2023 |
64.60
|
86,500 | 65 | 65.50 | 64.40 | 0 | 0 | 0 |
06/06/2023 |
65.30
|
84,900 | 65 | 65.40 | 65 | 0 | 0 | 0 |
05/06/2023 |
65.30
|
68,500 | 65 | 65.50 | 64.60 | 0 | 0 | 0 |
02/06/2023 |
64.70
|
107,600 | 64.50 | 65.40 | 63.20 | 0 | 0 | 0 |
01/06/2023 |
64.30
|
98,600 | 64.50 | 64.90 | 64.10 | 0 | 0 | 0 |
31/05/2023 |
64.60
|
131,300 | 63.90 | 64.90 | 63.40 | 0 | 0 | 0 |
30/05/2023 |
64.40
|
119,200 | 64 | 64.70 | 63.30 | 0 | 0 | 0 |
29/05/2023 |
64.10
|
98,500 | 64.30 | 64.90 | 63.80 | 0 | 0 | 0 |
26/05/2023 |
64.20
|
119,700 | 64.90 | 65.10 | 64.10 | 0 | 0 | 0 |
25/05/2023 |
64.60
|
109,940 | 64.50 | 64.90 | 64.30 | 0 | 0 | 0 |
24/05/2023 |
64.80
|
108,000 | 64.50 | 64.90 | 64.20 | 0 | 0 | 0 |
23/05/2023 |
64.90
|
115,960 | 64.80 | 65.10 | 64.50 | 0 | 0 | 0 |
22/05/2023 |
65
|
112,500 | 65 | 65.10 | 64.20 | 0 | 0 | 0 |
19/05/2023 |
64.80
|
109,901 | 64.90 | 65.20 | 64.40 | 0 | 0 | 0 |
18/05/2023 |
65.10
|
114,100 | 64.90 | 65.40 | 64.20 | 0 | 0 | 0 |
17/05/2023 |
65
|
116,100 | 65.30 | 65.30 | 64.60 | 0 | 0 | 0 |
16/05/2023 |
65.10
|
111,000 | 65 | 65.40 | 65 | 0 | 0 | 0 |
15/05/2023 |
64.70
|
79,300 | 65.70 | 65.80 | 64.70 | 0 | 0 | 0 |
12/05/2023 |
65.70
|
111,900 | 66 | 66 | 65.20 | 0 | 0 | 0 |
11/05/2023 |
65.60
|
116,700 | 65.60 | 66 | 65 | 0 | 0 | 0 |
10/05/2023 |
65.40
|
109,700 | 65.50 | 65.50 | 64.70 | 0 | 0 | 0 |
09/05/2023 |
65.20
|
109,102 | 65.20 | 65.70 | 64.70 | 0 | 0 | 0 |
08/05/2023 |
65
|
112,900 | 65 | 65.40 | 64.40 | 0 | 0 | 0 |
05/05/2023 |
64.60
|
109,709 | 65.10 | 65.30 | 64.50 | 0 | 0 | 0 |
04/05/2023 |
65.30
|
110,507 | 66 | 66.30 | 64.70 | 0 | 0 | 0 |
28/04/2023 |
65.70
|
112,900 | 65.50 | 65.70 | 64.80 | 0 | 0 | 0 |
27/04/2023 |
65.60
|
117,700 | 66.70 | 66.80 | 65.40 | 0 | 0 | 0 |
26/04/2023 |
66.40
|
111,443 | 66.20 | 67.10 | 65.40 | 0 | 0 | 0 |
25/04/2023 |
66
|
133,700 | 66 | 66.20 | 65.50 | 0 | 0 | 0 |
24/04/2023 |
65.70
|
122,600 | 64.80 | 66 | 64.80 | 0 | 0 | 0 |
21/04/2023 |
64.80
|
131,200 | 65 | 65 | 64.40 | 0 | 0 | 0 |
20/04/2023 |
64.70
|
154,000 | 64.70 | 65 | 64.30 | 0 | 0 | 0 |
19/04/2023 |
64.50
|
139,000 | 64.50 | 64.60 | 64 | 0 | 0 | 0 |
18/04/2023 |
64.30
|
109,700 | 64.50 | 64.50 | 63.70 | 0 | 0 | 0 |
17/04/2023 |
64.10
|
103,200 | 65 | 65 | 64 | 0 | 0 | 0 |
14/04/2023 |
64.80
|
126,500 | 64.50 | 65.20 | 64.50 | 0 | 0 | 0 |
13/04/2023 |
64.60
|
131,600 | 65 | 65.50 | 64.50 | 0 | 0 | 0 |
12/04/2023 |
64.60
|
146,200 | 64 | 65.50 | 64 | 0 | 100 | -0.0 |
11/04/2023 |
64
|
124,400 | 64.30 | 64.50 | 63 | 0 | 1,100 | -0.1 |
10/04/2023 |
64.40
|
141,500 | 65 | 65 | 64.30 | 0 | 0 | 0 |
07/04/2023 |
64.80
|
117,100 | 64.80 | 65.30 | 64.80 | 0 | 0 | 0 |
06/04/2023 |
64.70
|
117,200 | 65 | 65.50 | 64.20 | 0 | 0 | 0 |
05/04/2023 |
64.80
|
121,111 | 65.40 | 65.70 | 64.70 | 0 | 0 | 0 |
04/04/2023 |
65
|
144,102 | 65.10 | 65.80 | 64.80 | 0 | 0 | 0 |
03/04/2023 |
65
|
200,500 | 69.80 | 70.50 | 65 | 1,200 | 0 | 0.1 |
31/03/2023 |
69.60
|
165,401 | 70.10 | 70.60 | 69 | 0 | 0 | 0 |
30/03/2023 |
69.80
|
145,900 | 69.70 | 70.50 | 69.30 | 0 | 0 | 0 |
29/03/2023 |
69.50
|
145,600 | 69.90 | 70.10 | 69.10 | 0 | 0 | 0 |
28/03/2023 |
69.70
|
173,900 | 69 | 70.20 | 69 | 0 | 0 | 0 |
27/03/2023 |
68.90
|
152,401 | 69.50 | 69.50 | 68.60 | 0 | 0 | 0 |
24/03/2023 |
69.70
|
151,500 | 68.60 | 70 | 68.60 | 0 | 0 | 0 |
23/03/2023 |
68.50
|
149,447 | 68.50 | 68.80 | 68.20 | 0 | 0 | 0 |
22/03/2023 |
68.60
|
141,600 | 68 | 68.90 | 67.80 | 0 | 0 | 0 |
21/03/2023 |
68.10
|
189,000 | 67.40 | 68.30 | 67.20 | 0 | 0 | 0 |
20/03/2023 |
67.20
|
160,902 | 67.60 | 67.80 | 67.10 | 0 | 0 | 0 |
17/03/2023 |
67.10
|
205,747 | 66 | 67.50 | 65.90 | 200 | 0 | 0.0 |
16/03/2023 |
65.60
|
149,600 | 65.30 | 66 | 65.30 | 0 | 0 | 0 |
15/03/2023 |
65.70
|
123,500 | 65 | 65.90 | 65 | 0 | 0 | 0 |
14/03/2023 |
65.60
|
147,259 | 65.50 | 65.80 | 65.10 | 0 | 0 | 0 |
13/03/2023 |
65.70
|
149,900 | 66.30 | 66.50 | 65.50 | 0 | 0 | 0 |
10/03/2023 |
66
|
144,100 | 66.50 | 66.70 | 66 | 0 | 0 | 0 |
09/03/2023 |
66.90
|
148,559 | 67 | 67.40 | 66.60 | 0 | 500 | -0.0 |
08/03/2023 |
66.70
|
172,500 | 67.50 | 67.70 | 66.70 | 0 | 0 | 0 |
07/03/2023 |
67.20
|
108,800 | 67.50 | 67.70 | 67 | 0 | 0 | 0 |
06/03/2023 |
67.20
|
178,300 | 66.50 | 67.20 | 66.50 | 0 | 0 | 0 |
03/03/2023 |
66.70
|
159,400 | 66 | 66.90 | 66 | 0 | 0 | 0 |
02/03/2023 |
66.30
|
147,000 | 65.90 | 66.30 | 65.40 | 0 | 0 | 0 |
01/03/2023 |
65.60
|
118,101 | 65.50 | 65.80 | 64.90 | 0 | 0 | 0 |
28/02/2023 |
65.70
|
139,800 | 65.70 | 65.90 | 65.50 | 0 | 0 | 0 |
27/02/2023 |
65.70
|
152,508 | 66.20 | 66.30 | 65.50 | 0 | 0 | 0 |
24/02/2023 |
66.30
|
138,602 | 66.50 | 67 | 66.20 | 2 | 0 | 0.0 |
23/02/2023 |
66.20
|
152,000 | 66.50 | 66.70 | 65.80 | 0 | 0 | 0 |
22/02/2023 |
66.30
|
156,100 | 66.10 | 66.40 | 66 | 0 | 0 | 0 |
21/02/2023 |
65.90
|
126,810 | 66.50 | 66.50 | 65.60 | 0 | 0 | 0 |
20/02/2023 |
66.30
|
171,600 | 65.50 | 66.40 | 65.30 | 0 | 0 | 0 |
17/02/2023 |
65.30
|
126,900 | 65.50 | 65.70 | 65.10 | 0 | 0 | 0 |
16/02/2023 |
65.40
|
148,600 | 65.20 | 66 | 65 | 0 | 0 | 0 |
15/02/2023 |
65.30
|
175,700 | 64.90 | 65.40 | 64.30 | 0 | 0 | 0 |