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) |
-0.10 | -0.36% | 1,410,500 | 40,401 | 1.2 |
27
31
27.20
|
2 tháng
(2024-07-22) |
2 | 7.84% | 2,754,000 | 149,701 | 4.0 |
23.60
31
27.20
|
3 tháng
(2024-06-21) |
-4.50 | -14.06% | 3,485,100 | 163,701 | 4.5 |
23.60
32
27.20
|
6 tháng
(2024-03-25) |
-8.10 | -22.75% | 5,209,500 | 143,601 | 3.8 |
23.60
39.50
27.20
|
12 tháng
(2023-09-25) |
-16 | -36.78% | 9,425,400 | 176,301 | 4.7 |
23.60
47.80
27.20
|
24 tháng
(2022-09-30) |
-43.60 | -61.32% | 17,034,245 | 244,221 | 8.7 |
23.60
71.10
27.20
|
36 tháng
(2021-10-05) |
8.90 | 47.85% | 34,945,704 | 344,408 | 13.2 |
18.60
96
27.20
|
60 tháng
(2019-10-16) |
16.30 | 145.54% | 35,234,779 | -5,310,792 | -30.8 |
8.20
96
27.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/02/2023 |
60
|
32,400 | 61.30 | 62.20 | 58.30 | 5,500 | 2,300 | 0.2 |
10/02/2023 |
61.30
|
22,300 | 62 | 64 | 61.30 | 6,800 | 2,500 | 0.3 |
09/02/2023 |
62
|
19,700 | 64 | 64 | 62 | 5,700 | 3,200 | 0.2 |
08/02/2023 |
64
|
32,300 | 61 | 65 | 61.60 | 10,600 | 7,900 | 0.2 |
07/02/2023 |
61
|
32,900 | 65 | 66 | 60 | 7,100 | 7,600 | -0.0 |
06/02/2023 |
65
|
23,600 | 63 | 65 | 62 | 5,200 | 4,200 | 0.1 |
03/02/2023 |
63
|
26,700 | 63.60 | 66 | 62.60 | 10,600 | 8,300 | 0.1 |
02/02/2023 |
63.60
|
27,200 | 62 | 65 | 62.40 | 9,000 | 6,800 | 0.1 |
01/02/2023 |
62
|
40,600 | 68 | 69 | 62 | 5,200 | 6,700 | -0.1 |
31/01/2023 |
68
|
20,601 | 67 | 69 | 66 | 2,900 | 2,100 | 0.1 |
30/01/2023 |
67
|
18,400 | 66.60 | 69 | 65.50 | 6,000 | 3,300 | 0.2 |
27/01/2023 |
66.60
|
40,000 | 67.50 | 69 | 65.60 | 5,500 | 12,600 | -0.5 |
19/01/2023 |
67.50
|
31,600 | 67.50 | 68 | 66 | 5,800 | 8,800 | -0.2 |
18/01/2023 |
67.50
|
37,500 | 66 | 67.50 | 64.50 | 4,700 | 0 | 0.3 |
17/01/2023 |
66
|
33,000 | 64 | 66 | 63.50 | 3,700 | 8,900 | -0.3 |
16/01/2023 |
64
|
39,500 | 63.50 | 64 | 62 | 4,100 | 7,700 | -0.2 |
13/01/2023 |
63.50
|
41,300 | 62.40 | 64 | 62 | 7,600 | 8,800 | -0.1 |
12/01/2023 |
62.40
|
36,500 | 63 | 64 | 61.50 | 8,000 | 11,300 | -0.2 |
11/01/2023 |
63
|
34,100 | 62 | 64 | 61 | 10,000 | 4,000 | 0.4 |
10/01/2023 |
62
|
27,300 | 62.80 | 62.80 | 60.60 | 4,800 | 3,200 | 0.1 |
09/01/2023 |
62.80
|
20,400 | 61 | 64 | 61.50 | 5,100 | 4,500 | 0.0 |
06/01/2023 |
61
|
20,700 | 62.80 | 64 | 61 | 2,600 | 2,200 | 0.0 |
05/01/2023 |
62.80
|
26,200 | 62 | 65 | 61 | 6,200 | 5,300 | 0.1 |
04/01/2023 |
62
|
31,100 | 63 | 63.50 | 61 | 10,000 | 10,700 | -0.0 |
03/01/2023 |
63
|
34,600 | 57.60 | 64 | 57 | 7,100 | 5,700 | 0.1 |
30/12/2022 |
57.60
|
28,800 | 55 | 59.50 | 53 | 6,000 | 7,500 | -0.1 |
29/12/2022 |
55
|
23,200 | 58 | 58 | 55 | 3,900 | 6,400 | -0.1 |
28/12/2022 |
58
|
62,900 | 59 | 59 | 55 | 11,200 | 2,900 | 0.5 |
27/12/2022 |
59
|
51,900 | 51 | 59 | 51 | 12,500 | 11,700 | 0.1 |
26/12/2022 |
51
|
30,900 | 55 | 56 | 51 | 3,700 | 1,200 | 0.1 |
23/12/2022 |
55
|
39,300 | 56 | 57 | 53.80 | 2,800 | 7,000 | -0.2 |
22/12/2022 |
56
|
29,700 | 56 | 58 | 55 | 8,000 | 6,100 | 0.1 |
21/12/2022 |
56
|
43,300 | 58 | 60 | 53.50 | 11,900 | 11,500 | 0.0 |
20/12/2022 |
58
|
52,700 | 60 | 61.70 | 55.50 | 3,600 | 4,800 | -0.1 |
19/12/2022 |
60
|
45,500 | 63.20 | 64.50 | 59 | 5,200 | 2,900 | 0.1 |
16/12/2022 |
63.20
|
37,601 | 64 | 64 | 59 | 10,100 | 10,400 | -0.0 |
15/12/2022 |
64
|
45,019 | 64.50 | 66 | 61 | 12,700 | 5,500 | 0.5 |
14/12/2022 |
64.50
|
43,119 | 69 | 69 | 62 | 0 | 4,800 | -0.3 |
13/12/2022 |
69
|
54,360 | 62 | 69 | 61.60 | 7,600 | 2,400 | 0.3 |
12/12/2022 |
62
|
49,500 | 66 | 70 | 61.50 | 5,000 | 2,700 | 0.1 |
09/12/2022 |
66
|
51,338 | 68.80 | 69 | 63.30 | 6,500 | 4,500 | 0.1 |
08/12/2022 |
68.80
|
67,460 | 62 | 71 | 61 | 12,000 | 2,400 | 0.6 |
07/12/2022 |
62
|
51,900 | 58 | 66 | 60 | 6,000 | 8,000 | -0.1 |
06/12/2022 |
58
|
73,300 | 60 | 67.10 | 58 | 0 | 16,900 | -1.1 |
05/12/2022 |
60
|
58,800 | 57 | 61 | 55 | 8,300 | 16,900 | -0.5 |
02/12/2022 |
57
|
33,200 | 52 | 57 | 51 | 2,500 | 1,000 | 0.1 |
01/12/2022 |
52
|
36,400 | 55 | 57 | 52 | 9,300 | 4,400 | 0.3 |
30/11/2022 |
55
|
25,900 | 55.50 | 56 | 52 | 2,700 | 2,400 | 0.0 |
29/11/2022 |
55.50
|
39,200 | 54.30 | 55.50 | 51 | 6,400 | 6,100 | 0.0 |
28/11/2022 |
54.30
|
39,200 | 50 | 54.70 | 48.50 | 8,200 | 3,800 | 0.2 |
25/11/2022 |
50
|
35,600 | 46.60 | 50.50 | 46 | 5,100 | 2,900 | 0.1 |
24/11/2022 |
46.60
|
34,600 | 45 | 47 | 44.30 | 6,100 | 3,500 | 0.1 |
23/11/2022 |
45
|
31,400 | 47 | 48.50 | 44.30 | 0 | 4,200 | -0.2 |
22/11/2022 |
47
|
34,200 | 46.60 | 49.30 | 45 | 11,100 | 8,200 | 0.1 |
21/11/2022 |
46.60
|
26,696 | 48 | 48 | 46 | 5,600 | 4,800 | 0.0 |
18/11/2022 |
48
|
55,802 | 48 | 49 | 43 | 0 | 5,900 | -0.3 |
17/11/2022 |
48
|
33,700 | 47.90 | 48.60 | 44 | 9,300 | 4,200 | 0.2 |
16/11/2022 |
47.90
|
57,200 | 41.60 | 47.90 | 36.60 | 15,000 | 7,400 | 0.3 |
15/11/2022 |
41.60
|
36,600 | 46.60 | 46.60 | 39.60 | 3,200 | 6,300 | -0.1 |
14/11/2022 |
46.60
|
36,600 | 46 | 47.50 | 43.60 | 2,900 | 7,700 | -0.2 |
11/11/2022 |
46
|
42,000 | 44.50 | 49 | 45.50 | 12,300 | 7,900 | 0.2 |
10/11/2022 |
44.50
|
50,500 | 50.30 | 51 | 43.90 | 4,300 | 11,100 | -0.3 |
09/11/2022 |
50.30
|
37,200 | 51.80 | 53 | 50 | 0 | 13,300 | -0.7 |
08/11/2022 |
51.80
|
45,100 | 50.10 | 53 | 49 | 7,000 | 9,100 | -0.1 |
07/11/2022 |
50.10
|
40,206 | 53.40 | 54.80 | 50 | 5,500 | 5,000 | 0.0 |
04/11/2022 |
53.40
|
40,900 | 57.50 | 57.50 | 53 | 9,800 | 0 | 0.5 |
03/11/2022 |
57.50
|
51,000 | 57 | 59.50 | 55.80 | 10,300 | 6,800 | 0.2 |
02/11/2022 |
57
|
44,700 | 59 | 60 | 57 | 13,000 | 5,300 | 0.5 |
01/11/2022 |
59
|
48,100 | 58.50 | 60 | 57.30 | 5,000 | 8,000 | -0.2 |
31/10/2022 |
58.50
|
53,300 | 57.80 | 59.50 | 55.50 | 8,100 | 5,200 | 0.2 |
28/10/2022 |
57.80
|
48,400 | 58.30 | 60 | 56.50 | 5,100 | 4,600 | 0.0 |
27/10/2022 |
58.30
|
56,302 | 53 | 59 | 53.80 | 9,300 | 12,100 | -0.2 |
26/10/2022 |
53
|
42,200 | 55 | 56 | 52.50 | 0 | 0 | 0 |
25/10/2022 |
55
|
63,700 | 53.60 | 58 | 51.20 | 21,900 | 10,700 | 0.6 |
24/10/2022 |
53.60
|
46,000 | 56 | 60 | 52.30 | 8,400 | 5,000 | 0.2 |
21/10/2022 |
56
|
54,900 | 61 | 62 | 56 | 4,200 | 12,200 | -0.5 |
20/10/2022 |
61
|
57,400 | 61.60 | 62 | 59 | 13,400 | 9,700 | 0.2 |
19/10/2022 |
61.60
|
48,400 | 61 | 64 | 60 | 7,700 | 9,600 | -0.1 |
18/10/2022 |
61
|
52,300 | 62.50 | 64 | 60 | 3,400 | 4,500 | -0.1 |
17/10/2022 |
62.50
|
53,801 | 63 | 63 | 60 | 5,900 | 14,900 | -0.5 |
14/10/2022 |
63
|
64,600 | 62 | 64 | 61.50 | 13,500 | 9,100 | 0.3 |
13/10/2022 |
62
|
55,700 | 62.20 | 63.50 | 59.20 | 14,100 | 9,300 | 0.3 |
12/10/2022 |
62.20
|
50,800 | 58 | 63 | 56 | 19,100 | 0 | 1.2 |
11/10/2022 |
58
|
52,500 | 63.60 | 63.60 | 56.80 | 6,600 | 8,900 | -0.1 |
10/10/2022 |
63.60
|
52,200 | 62.80 | 66 | 59.50 | 4,700 | 6,300 | -0.1 |
07/10/2022 |
62.80
|
56,000 | 64 | 65 | 60.50 | 6,800 | 7,900 | -0.1 |
06/10/2022 |
64
|
64,600 | 69.50 | 69.50 | 64 | 24,500 | 20,500 | 0.3 |
05/10/2022 |
69.50
|
82,600 | 64.80 | 70.20 | 66 | 12,300 | 8,300 | 0.3 |
04/10/2022 |
64.80
|
85,200 | 64.50 | 69 | 64 | 24,100 | 10,500 | 0.9 |
03/10/2022 |
64.50
|
80,300 | 71.10 | 71.10 | 64 | 5,800 | 5,600 | 0.0 |
30/09/2022 |
71.10
|
86,900 | 68.80 | 71.20 | 67 | 5,900 | 15,100 | -0.6 |
29/09/2022 |
68.80
|
84,200 | 70.80 | 72.50 | 68.80 | 16,100 | 12,200 | 0.3 |
28/09/2022 |
70.80
|
85,824 | 70.30 | 71.50 | 69.50 | 11,200 | 15,300 | -0.3 |
27/09/2022 |
70.30
|
73,400 | 70 | 71.50 | 69.50 | 24,900 | 2,700 | 1.6 |
26/09/2022 |
70
|
75,000 | 71.30 | 72 | 68 | 10,100 | 7,400 | 0.2 |
23/09/2022 |
71.30
|
99,200 | 73.50 | 74 | 71 | 9,500 | 19,200 | -0.7 |
22/09/2022 |
73.50
|
96,600 | 71.40 | 74 | 70 | 8,300 | 28,700 | -1.5 |
21/09/2022 |
71.40
|
84,100 | 73 | 73 | 70 | 9,800 | 9,700 | 0.0 |
20/09/2022 |
73
|
74,700 | 70 | 73 | 69.50 | 26,100 | 9,000 | 1.2 |
19/09/2022 |
70
|
80,400 | 74 | 74.20 | 70 | 12,500 | 8,800 | 0.3 |