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) |
14/02/2023 |
62.26
|
1,500 | 60.19 | 62.35 | 60.57 | 800 | 0 | 0.1 |
13/02/2023 |
60.19
|
100 | 61.88 | 61.88 | 60.19 | 0 | 100 | -0.0 |
10/02/2023 |
61.88
|
300 | 62.35 | 62.35 | 61.88 | 300 | 0 | 0.0 |
09/02/2023 |
62.35
|
0 | 62.35 | 62.35 | 62.35 | 0 | 0 | 0.4 |
08/02/2023 |
62.35
|
10,100 | 62.44 | 64.23 | 62.35 | 6,300 | 0 | 0.4 |
07/02/2023 |
62.44
|
6,200 | 63.66 | 65.63 | 62.44 | 3,900 | 0 | 0.3 |
06/02/2023 |
63.66
|
2,700 | 63.66 | 63.76 | 63.66 | 1,500 | 700 | 0.1 |
03/02/2023 |
63.66
|
5,800 | 61.88 | 63.66 | 62.35 | 1,400 | 200 | 0.1 |
02/02/2023 |
61.88
|
4,600 | 62.07 | 62.07 | 61.88 | 2,600 | 0 | 0.2 |
01/02/2023 |
62.07
|
3,200 | 61.88 | 62.07 | 61.97 | 2,700 | 0 | 0.2 |
31/01/2023 |
61.88
|
2,600 | 62.26 | 62.26 | 60.19 | 100 | 100 | 0 |
30/01/2023 |
62.26
|
18,300 | 61.41 | 62.26 | 61.41 | 5,000 | 14,600 | -0.6 |
27/01/2023 |
61.41
|
13,800 | 60.94 | 61.41 | 60.01 | 0 | 6,400 | -0.4 |
19/01/2023 |
60.94
|
4,300 | 60.47 | 60.94 | 60.94 | 0 | 2,300 | -0.1 |
18/01/2023 |
60.47
|
4,700 | 60.01 | 60.47 | 59.54 | 500 | 1,700 | -0.1 |
17/01/2023 |
60.01
|
4,400 | 60.47 | 60.47 | 59.54 | 0 | 0 | -0.4 |
16/01/2023 |
60.47
|
6,400 | 60.47 | 60.47 | 60.47 | 0 | 6,300 | -0.4 |
13/01/2023 |
60.47
|
3,700 | 60.47 | 60.47 | 60.47 | 0 | 3,700 | -0.2 |
12/01/2023 |
60.47
|
2,100 | 60.47 | 60.47 | 60.47 | 0 | 1,500 | -0.1 |
11/01/2023 |
60.47
|
3,500 | 60.01 | 60.47 | 60.01 | 0 | 1,500 | -0.1 |
10/01/2023 |
60.01
|
1,600 | 61.04 | 61.04 | 59.54 | 0 | 0 | 0.0 |
09/01/2023 |
61.04
|
0 | 61.04 | 61.04 | 61.04 | 0 | 0 | 0.0 |
06/01/2023 |
61.04
|
3,200 | 60.94 | 61.04 | 60.85 | 200 | 0 | 0.0 |
05/01/2023 |
60.94
|
1,600 | 59.54 | 60.94 | 60.94 | 0 | 0 | 0.0 |
04/01/2023 |
59.54
|
700 | 60.01 | 60.01 | 59.07 | 700 | 500 | 0.0 |
03/01/2023 |
60.01
|
200 | 58.79 | 60.01 | 58.79 | 0 | 0 | 0.1 |
30/12/2022 |
58.79
|
1,600 | 58.79 | 58.79 | 58.13 | 0 | 0 | 0.1 |
29/12/2022 |
58.79
|
1,300 | 58.88 | 58.88 | 58.79 | 0 | 0 | 0.1 |
28/12/2022 |
58.88
|
2,600 | 58.88 | 58.88 | 58.13 | 0 | 0 | 0.1 |
27/12/2022 |
58.88
|
400 | 58.13 | 58.88 | 56.26 | 0 | 0 | 0.1 |
26/12/2022 |
58.13
|
3,000 | 58.13 | 58.88 | 58.13 | 2,100 | 0 | 0.1 |
23/12/2022 |
58.13
|
100 | 60.47 | 60.47 | 58.13 | 0 | 0 | 0 |
22/12/2022 |
60.47
|
3,000 | 60.94 | 60.94 | 58.13 | 100 | 100 | 0 |
21/12/2022 |
60.94
|
4,400 | 60.66 | 60.94 | 58.60 | 1,000 | 0 | 0.1 |
20/12/2022 |
60.66
|
2,800 | 60.85 | 60.94 | 60.47 | 0 | 0 | 0.1 |
19/12/2022 |
60.85
|
2,300 | 58.51 | 60.94 | 60.47 | 1,700 | 5 | 0.1 |
16/12/2022 |
58.51
|
2,100 | 57.94 | 59.07 | 58.13 | 0 | 0 | 0.1 |
15/12/2022 |
57.94
|
3,300 | 56.26 | 57.94 | 56.26 | 0 | 0 | 0.1 |
14/12/2022 |
56.26
|
3,200 | 56.35 | 56.44 | 56.26 | 974 | 0 | 0.1 |
13/12/2022 |
56.35
|
900 | 55.32 | 56.35 | 56.26 | 0 | 0 | 0.0 |
12/12/2022 |
55.32
|
5,700 | 54.57 | 56.35 | 55.32 | 200 | 0 | 0.0 |
09/12/2022 |
54.57
|
1,000 | 52.51 | 54.57 | 54.38 | 200 | 0 | 0.0 |
08/12/2022 |
52.51
|
0 | 52.51 | 52.51 | 52.51 | 0 | 0 | 0.0 |
07/12/2022 |
52.51
|
1,700 | 53.91 | 53.91 | 52.51 | 600 | 4 | 0.0 |
06/12/2022 |
53.91
|
2,200 | 54.29 | 54.29 | 53.44 | 400 | 70 | 0.0 |
05/12/2022 |
54.29
|
800 | 54.38 | 54.38 | 53.44 | 200 | 0 | 0.0 |
02/12/2022 |
54.38
|
300 | 54.85 | 54.85 | 54.38 | 200 | 0 | 0.0 |
01/12/2022 |
54.85
|
3,600 | 54.85 | 56.82 | 54.85 | 800 | 0 | 0.0 |
30/11/2022 |
54.85
|
2,600 | 53.26 | 54.85 | 52.41 | 0 | 0 | 0.0 |
29/11/2022 |
53.26
|
1,000 | 51.66 | 53.26 | 51.76 | 500 | 0 | 0.0 |
28/11/2022 |
51.66
|
1,100 | 50.63 | 51.66 | 49.22 | 0 | 0 | 0.1 |
25/11/2022 |
50.63
|
0 | 50.63 | 50.63 | 50.63 | 0 | 0 | 0.1 |
24/11/2022 |
50.63
|
1,700 | 49.69 | 50.63 | 48.75 | 1,000 | 0 | 0.1 |
23/11/2022 |
49.69
|
1,700 | 49.69 | 51.10 | 49.69 | 50 | 0 | 0.0 |
22/11/2022 |
49.69
|
4,800 | 49.41 | 49.69 | 49.22 | 2,500 | 0 | 0.1 |
21/11/2022 |
49.41
|
2,400 | 49.41 | 49.69 | 48.94 | 1,300 | 100 | 0.1 |
18/11/2022 |
49.41
|
3,900 | 49.69 | 49.69 | 47.82 | 600 | 0 | 0.0 |
17/11/2022 |
49.69
|
4,400 | 49.41 | 49.69 | 49.32 | 500 | 0 | 0.0 |
16/11/2022 |
49.41
|
5,500 | 49.41 | 49.41 | 46.79 | 600 | 0 | 0.0 |
15/11/2022 |
49.41
|
13,700 | 49.88 | 49.88 | 46.41 | 600 | 0 | 0.0 |
14/11/2022 |
49.88
|
7,300 | 53.54 | 56.16 | 49.88 | 300 | 0 | 0.0 |
11/11/2022 |
53.54
|
1,600 | 53.54 | 55.13 | 53.54 | 100 | 100 | 0 |
10/11/2022 |
53.54
|
2,800 | 56.16 | 56.16 | 52.32 | 0 | 0 | 0.1 |
09/11/2022 |
56.16
|
300 | 55.22 | 56.91 | 56.16 | 0 | 0 | 0.1 |
08/11/2022 |
55.22
|
1,500 | 55.32 | 55.32 | 55.22 | 1,000 | 0 | 0.1 |
07/11/2022 |
55.32
|
4,100 | 57.57 | 58.97 | 55.32 | 300 | 0 | 0.0 |
04/11/2022 |
57.57
|
5,300 | 58.88 | 58.88 | 55.32 | 0 | 0 | 0.0 |
03/11/2022 |
58.88
|
100 | 57.10 | 58.88 | 58.88 | 0 | 0 | 0.0 |
02/11/2022 |
57.10
|
900 | 59.72 | 59.72 | 56.72 | 300 | 0 | 0.0 |
01/11/2022 |
59.72
|
200 | 56.82 | 59.72 | 59.63 | 0 | 0 | 0.0 |
31/10/2022 |
56.82
|
2,300 | 59.91 | 59.91 | 56.44 | 0 | 0 | 0.0 |
28/10/2022 |
59.91
|
900 | 58.97 | 60.85 | 59.91 | 526 | 9 | 0.0 |
27/10/2022 |
58.97
|
200 | 59.07 | 59.07 | 58.97 | 0 | 0 | 0 |
26/10/2022 |
59.07
|
2,100 | 58.88 | 59.07 | 58.88 | 1,100 | 0 | 0.1 |
25/10/2022 |
58.88
|
3,800 | 59.54 | 59.54 | 55.60 | 0 | 0 | 0 |
24/10/2022 |
59.54
|
5,300 | 60.94 | 60.94 | 56.72 | 0 | 0 | 0 |
21/10/2022 |
60.94
|
1,100 | 63.66 | 63.66 | 60.94 | 500 | 0 | 0.0 |
20/10/2022 |
63.66
|
3,100 | 64.51 | 64.51 | 60.29 | 0 | 0 | 0 |
19/10/2022 |
64.51
|
100 | 61.22 | 64.51 | 64.51 | 0 | 0 | 0 |
18/10/2022 |
61.22
|
4,200 | 61.22 | 61.22 | 59.07 | 100 | 5 | 0.0 |
17/10/2022 |
61.22
|
3,500 | 60.94 | 61.22 | 58.60 | 0 | 0 | 0.1 |
14/10/2022 |
60.94
|
1,900 | 63.01 | 63.01 | 60.94 | 1,800 | 0 | 0.1 |
13/10/2022 |
63.01
|
700 | 63.10 | 63.10 | 60.94 | 0 | 0 | -0.2 |
12/10/2022 |
63.10
|
8,800 | 59.82 | 63.94 | 58.13 | 100 | 3,200 | -0.2 |
11/10/2022 |
59.82
|
2,700 | 61.41 | 61.41 | 58.22 | 1,000 | 0 | 0.1 |
10/10/2022 |
61.41
|
200 | 59.82 | 61.88 | 61.41 | 0 | 0 | 0.0 |
07/10/2022 |
59.82
|
6,400 | 60.94 | 60.94 | 58.13 | 0 | 0 | 0.0 |
06/10/2022 |
60.94
|
5,900 | 62.82 | 62.82 | 60.94 | 0 | 0 | 0.0 |
05/10/2022 |
62.82
|
2,100 | 63.19 | 63.19 | 61.04 | 200 | 0 | 0.0 |
04/10/2022 |
63.19
|
7,400 | 62.16 | 63.19 | 61.13 | 100 | 0 | 0.0 |
03/10/2022 |
62.16
|
2,400 | 63.66 | 63.66 | 62.16 | 0 | 300 | -0.0 |
30/09/2022 |
63.66
|
4,800 | 63.76 | 63.85 | 61.04 | 1,000 | 1,000 | 0 |
29/09/2022 |
63.76
|
8,800 | 63.76 | 65.73 | 63.76 | 3,800 | 0 | 0.3 |
28/09/2022 |
63.76
|
7,800 | 65.63 | 65.63 | 63.76 | 1,000 | 1,500 | -0.0 |
27/09/2022 |
65.63
|
0 | 65.63 | 65.63 | 65.63 | 0 | 0 | -0.0 |
26/09/2022 |
65.63
|
1,300 | 65.63 | 65.63 | 65.63 | 0 | 500 | -0.0 |
23/09/2022 |
65.63
|
3,800 | 66.57 | 66.57 | 65.63 | 1,100 | 0 | 0.1 |
22/09/2022 |
66.57
|
2,900 | 66.10 | 66.57 | 66.01 | 200 | 0 | 0.0 |
21/09/2022 |
66.10
|
600 | 66.57 | 66.57 | 66.10 | 0 | 0 | 0.0 |
20/09/2022 |
66.57
|
2,200 | 66.48 | 66.57 | 66.19 | 0 | 0 | 0.0 |