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) |
-3.17 | -3.84% | 441,400 | 157,700 | 13.3 |
78.70
82.47
79.30
|
2 tháng
(2024-07-22) |
-3.17 | -3.84% | 1,002,500 | 404,200 | 34.0 |
78.70
82.57
79.30
|
3 tháng
(2024-06-21) |
-1.23 | -1.53% | 1,949,600 | 832,187 | 69.6 |
78.70
86.64
79.30
|
6 tháng
(2024-03-25) |
8.67 | 12.27% | 3,377,400 | 1,935,795 | 155.2 |
69.37
86.64
79.30
|
12 tháng
(2023-09-25) |
11.58 | 17.09% | 4,885,400 | 2,496,885 | 194.1 |
62.58
86.64
79.30
|
24 tháng
(2022-09-30) |
15.64 | 24.56% | 6,789,500 | 2,940,201 | 228.6 |
49.41
86.64
79.30
|
36 tháng
(2021-10-05) |
17.08 | 27.44% | 8,599,800 | 3,002,559 | 230.6 |
49.41
86.64
79.30
|
60 tháng
(2019-10-16) |
7.53 | 10.49% | 13,658,840 | 1,390,477 | 98.1 |
47.54
86.64
79.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
69.38
|
4,300 | 69.38 | 69.38 | 69.38 | 0 | 0 | 0 |
06/07/2023 |
69.38
|
12,400 | 69.19 | 69.38 | 68.63 | 2,200 | 900 | 0.1 |
05/07/2023 |
69.19
|
26,400 | 69.38 | 69.85 | 69.19 | 17,200 | 14,800 | 0.2 |
04/07/2023 |
69.38
|
5,100 | 69.19 | 69.38 | 69.19 | 3,900 | 4,900 | -0.1 |
03/07/2023 |
69.19
|
1,300 | 69.19 | 69.29 | 69.19 | 900 | 200 | 0.1 |
30/06/2023 |
69.19
|
8,500 | 67.88 | 69.19 | 67.69 | 5,000 | 3,200 | 0.1 |
29/06/2023 |
67.88
|
1,400 | 68.44 | 68.44 | 67.60 | 1,000 | 0 | 0.1 |
28/06/2023 |
68.44
|
14,100 | 69.01 | 69.19 | 68.07 | 8,300 | 2,000 | 0.5 |
27/06/2023 |
69.01
|
0 | 68.54 | 69.01 | 69.01 | 0 | 0 | 0 |
26/06/2023 |
68.54
|
900 | 68.44 | 69.85 | 68.44 | 500 | 0 | 0.0 |
23/06/2023 |
68.44
|
1,200 | 68.07 | 68.44 | 68.16 | 0 | 500 | -0.0 |
22/06/2023 |
68.07
|
100 | 69.85 | 69.85 | 68.07 | 0 | 0 | 0 |
21/06/2023 |
69.85
|
700 | 68.44 | 69.85 | 69.85 | 700 | 0 | 0.1 |
20/06/2023 |
68.44
|
24,800 | 68.54 | 68.63 | 68.07 | 10,400 | 11,400 | -0.1 |
19/06/2023 |
68.54
|
2,600 | 69.29 | 69.29 | 68.54 | 500 | 0 | 0.0 |
16/06/2023 |
69.29
|
20,000 | 69.38 | 69.38 | 69.29 | 12,300 | 12,900 | -0.0 |
15/06/2023 |
69.38
|
33,800 | 69.38 | 69.48 | 69.38 | 25,000 | 8,000 | 1.3 |
14/06/2023 |
69.38
|
13,000 | 69.38 | 69.38 | 69.38 | 6,000 | 8,500 | -0.2 |
13/06/2023 |
69.38
|
9,500 | 69.38 | 69.85 | 69.19 | 0 | 6,000 | -0.4 |
12/06/2023 |
69.38
|
13,800 | 69.38 | 69.48 | 68.91 | 0 | 5,800 | -0.4 |
09/06/2023 |
69.38
|
4,600 | 68.91 | 69.38 | 68.91 | 0 | 4,400 | -0.3 |
08/06/2023 |
68.91
|
6,900 | 68.91 | 69.01 | 68.91 | 3,700 | 5,000 | -0.1 |
07/06/2023 |
68.91
|
1,100 | 68.91 | 68.91 | 68.91 | 600 | 0 | 0.0 |
06/06/2023 |
68.91
|
0 | 68.91 | 68.91 | 68.91 | 0 | 0 | 0 |
05/06/2023 |
68.91
|
3,000 | 68.91 | 68.91 | 68.91 | 2,000 | 200 | 0.1 |
02/06/2023 |
68.91
|
6,900 | 69.38 | 69.38 | 67.69 | 3,400 | 1,000 | 0.2 |
01/06/2023 |
69.38
|
0 | 69.38 | 69.38 | 69.38 | 0 | 0 | 0 |
31/05/2023 |
69.38
|
3,900 | 69.38 | 70.13 | 68.07 | 3,600 | 400 | 0.2 |
30/05/2023 |
69.38
|
4,400 | 67.98 | 69.38 | 68.07 | 0 | 2,900 | -0.2 |
29/05/2023 |
67.98
|
300 | 67.98 | 67.98 | 67.98 | 0 | 0 | 0 |
26/05/2023 |
67.98
|
200 | 68.44 | 68.44 | 67.69 | 0 | 100 | -0.0 |
25/05/2023 |
68.44
|
1,700 | 68.35 | 69.10 | 68.44 | 1,000 | 0 | 0.1 |
24/05/2023 |
68.35
|
100 | 67.69 | 68.35 | 68.35 | 0 | 0 | 0 |
23/05/2023 |
67.69
|
500 | 67.60 | 67.69 | 67.60 | 0 | 0 | 0 |
22/05/2023 |
67.60
|
6,600 | 68.82 | 68.82 | 67.60 | 2,900 | 100 | 0.2 |
19/05/2023 |
68.82
|
0 | 68.82 | 68.82 | 68.82 | 0 | 0 | 0 |
18/05/2023 |
68.82
|
3,200 | 69.01 | 69.01 | 67.69 | 2,000 | 0 | 0.1 |
17/05/2023 |
69.01
|
10,500 | 69.29 | 69.38 | 68.63 | 4,300 | 0 | 0.3 |
16/05/2023 |
69.29
|
600 | 69.38 | 69.38 | 69.29 | 400 | 200 | 0.0 |
15/05/2023 |
69.38
|
19,300 | 69.76 | 70.32 | 69.38 | 16,500 | 0 | 1.2 |
12/05/2023 |
69.76
|
300 | 69.85 | 69.85 | 68.44 | 0 | 0 | 0 |
11/05/2023 |
69.85
|
53,500 | 68.91 | 69.85 | 69.29 | 39,000 | 200 | 2.9 |
10/05/2023 |
68.91
|
500 | 68.82 | 68.91 | 68.44 | 200 | 0 | 0.0 |
09/05/2023 |
68.82
|
1,300 | 67.51 | 69.19 | 67.51 | 1,000 | 100 | 0.1 |
08/05/2023 |
67.51
|
2,100 | 67.69 | 67.69 | 67.51 | 1,300 | 0 | 0.1 |
05/05/2023 |
67.69
|
600 | 67.98 | 67.98 | 66.66 | 100 | 200 | -0.0 |
04/05/2023 |
67.98
|
1,700 | 70.98 | 70.98 | 67.69 | 100 | 0 | 0.0 |
28/04/2023 |
70.98
|
0 | 70.98 | 70.98 | 70.98 | 0 | 0 | 0 |
27/04/2023 |
70.98
|
800 | 68.44 | 71.16 | 70.98 | 600 | 0 | 0.0 |
26/04/2023 |
68.44
|
24,300 | 68.44 | 69.38 | 68.44 | 15,300 | 13,000 | 0.2 |
25/04/2023 |
68.44
|
0 | 68.44 | 68.44 | 68.44 | 0 | 0 | 0.0 |
24/04/2023 |
68.44
|
2,400 | 68.07 | 68.44 | 67.51 | 100 | 0 | 0.0 |
21/04/2023 |
68.07
|
2,100 | 67.60 | 68.26 | 67.60 | 0 | 70 | -0.0 |
20/04/2023 |
67.60
|
1,500 | 67.51 | 67.60 | 67.51 | 0 | 0 | 0 |
19/04/2023 |
67.51
|
2,300 | 67.51 | 67.51 | 67.51 | 200 | 0 | 0.0 |
18/04/2023 |
67.51
|
700 | 68.35 | 68.35 | 67.51 | 200 | 0 | 0.0 |
17/04/2023 |
68.35
|
18,500 | 68.44 | 68.44 | 68.35 | 9,600 | 17,000 | -0.5 |
14/04/2023 |
68.44
|
3,300 | 69.38 | 69.38 | 65.63 | 0 | 0 | 0.1 |
13/04/2023 |
69.38
|
4,000 | 69.38 | 69.38 | 69.38 | 2,000 | 0 | 0.1 |
12/04/2023 |
69.38
|
10,400 | 69.29 | 69.38 | 69.29 | 4,400 | 0 | 0.3 |
11/04/2023 |
69.29
|
7,300 | 68.44 | 69.38 | 68.44 | 400 | 0 | 0.0 |
10/04/2023 |
68.44
|
500 | 69.57 | 70.23 | 68.44 | 0 | 0 | -0.0 |
07/04/2023 |
69.57
|
1,000 | 69.57 | 69.57 | 69.57 | 0 | 4 | -0.0 |
06/04/2023 |
69.57
|
13,900 | 69.38 | 70.79 | 69.38 | 7,600 | 1,500 | 0.5 |
05/04/2023 |
69.38
|
3,800 | 69.38 | 69.38 | 69.19 | 1,000 | 0 | 0.1 |
04/04/2023 |
69.38
|
4,400 | 68.44 | 69.38 | 68.91 | 2,100 | 40 | 0.2 |
03/04/2023 |
68.44
|
2,200 | 68.44 | 68.44 | 68.44 | 500 | 300 | 0.0 |
31/03/2023 |
68.44
|
3,800 | 67.98 | 68.44 | 68.35 | 1,911 | 0 | 0.1 |
30/03/2023 |
67.98
|
1,800 | 67.98 | 67.98 | 67.98 | 800 | 1,000 | -0.0 |
29/03/2023 |
67.98
|
800 | 67.51 | 68.44 | 67.98 | 700 | 0 | 0.1 |
28/03/2023 |
67.51
|
2,800 | 67.51 | 67.51 | 66.85 | 0 | 100 | -0.0 |
27/03/2023 |
67.51
|
4,400 | 66.85 | 67.51 | 66.85 | 500 | 400 | 0.0 |
24/03/2023 |
66.85
|
6,100 | 66.85 | 67.51 | 66.10 | 2,600 | 0 | 0.2 |
23/03/2023 |
66.85
|
200 | 66.57 | 66.85 | 66.57 | 0 | 0 | 0 |
22/03/2023 |
66.57
|
10,200 | 65.54 | 66.57 | 65.54 | 7,100 | 1,000 | 0.4 |
21/03/2023 |
65.54
|
10,300 | 65.63 | 65.63 | 64.04 | 4,400 | 0 | 0.1 |
20/03/2023 |
65.63
|
0 | 65.63 | 65.63 | 65.63 | 0 | 0 | 0 |
17/03/2023 |
65.63
|
300 | 63.85 | 65.63 | 65.63 | 200 | 200 | 0 |
16/03/2023 |
63.85
|
100 | 65.16 | 65.16 | 63.85 | 400 | 0 | 0.0 |
15/03/2023 |
65.16
|
1,100 | 63.10 | 65.16 | 61.97 | 0 | 1,010 | -0.1 |
14/03/2023 |
63.10
|
1,500 | 63.10 | 63.29 | 63.10 | 0 | 1,500 | -0.1 |
13/03/2023 |
63.10
|
3,500 | 64.60 | 65.16 | 63.01 | 2,510 | 1,600 | 0.1 |
10/03/2023 |
64.60
|
1,300 | 64.60 | 64.60 | 64.51 | 400 | 0 | 0.0 |
09/03/2023 |
64.60
|
12,600 | 62.35 | 64.69 | 63.76 | 6,600 | 2,900 | 0.3 |
08/03/2023 |
62.35
|
6,500 | 63.76 | 63.76 | 62.35 | 0 | 6,500 | -0.4 |
07/03/2023 |
63.76
|
1,700 | 64.60 | 64.60 | 62.35 | 300 | 1,500 | -0.1 |
06/03/2023 |
64.60
|
1,200 | 63.76 | 64.60 | 63.66 | 0 | 0 | 0.0 |
03/03/2023 |
63.76
|
7,500 | 64.69 | 64.69 | 62.35 | 4,820 | 4,380 | 0.0 |
02/03/2023 |
64.69
|
3,000 | 63.76 | 64.69 | 61.69 | 1,510 | 0 | 0.1 |
01/03/2023 |
63.76
|
7,300 | 64.98 | 64.98 | 62.82 | 3,700 | 0 | 0.3 |
28/02/2023 |
64.98
|
0 | 64.98 | 64.98 | 64.98 | 0 | 0 | 0.0 |
27/02/2023 |
64.98
|
200 | 63.57 | 64.98 | 64.98 | 200 | 0 | 0.0 |
24/02/2023 |
63.57
|
2,500 | 63.57 | 64.23 | 63.57 | 1,602 | 0 | 0.1 |
23/02/2023 |
63.57
|
200 | 63.57 | 63.57 | 63.57 | 100 | 0 | 0.0 |
22/02/2023 |
63.57
|
400 | 63.85 | 63.85 | 63.57 | 100 | 0 | 0.0 |
21/02/2023 |
63.85
|
3,100 | 63.19 | 64.69 | 63.29 | 1,800 | 0 | 0.1 |
20/02/2023 |
63.19
|
600 | 62.82 | 63.19 | 62.82 | 210 | 0 | 0.0 |
17/02/2023 |
62.82
|
0 | 62.82 | 62.82 | 62.82 | 0 | 0 | 0.1 |
16/02/2023 |
62.82
|
200 | 62.26 | 62.82 | 62.82 | 0 | 0 | 0.1 |
15/02/2023 |
62.26
|
0 | 62.26 | 62.26 | 62.26 | 0 | 0 | 0.1 |