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 | -0.15% | 1,135,600 | 0 | 0 |
66.90
68.20
68.10
|
2 tháng
(2024-07-22) |
-0.50 | -0.73% | 2,258,000 | 0 | 0 |
66.90
69.30
68.10
|
3 tháng
(2024-06-21) |
-0.70 | -1.02% | 3,415,300 | 0 | 0 |
66.90
69.50
68.10
|
6 tháng
(2024-03-25) |
2.30 | 3.50% | 6,447,079 | -2,900 | -0.2 |
65.20
70
68.10
|
12 tháng
(2023-09-25) |
4.30 | 6.74% | 14,256,080 | -1,700 | -0.1 |
62.70
70
68.10
|
24 tháng
(2022-09-30) |
-12.80 | -15.82% | 48,488,559 | -100 | 0.0 |
58.30
81.10
68.10
|
36 tháng
(2021-10-05) |
-4.93 | -6.75% | 142,700,938 | 0 | 0.0 |
58.30
120.90
68.10
|
60 tháng
(2021-08-04) |
47.25 | 226.68% | 151,330,140 | 0 | 0.0 |
20.85
120.90
68.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
60.40
|
88,600 | 62.80 | 62.80 | 60.20 | 0 | 0 | 0 |
13/02/2023 |
61.80
|
96,000 | 63.70 | 63.70 | 61.60 | 0 | 0 | 0 |
10/02/2023 |
63.80
|
93,900 | 64 | 64 | 63 | 0 | 0 | 0 |
09/02/2023 |
64.50
|
92,900 | 65.50 | 65.50 | 64.40 | 0 | 0 | 0 |
08/02/2023 |
66.20
|
98,821 | 65.90 | 66.30 | 65.80 | 0 | 0 | 0 |
07/02/2023 |
65.80
|
118,005 | 66.90 | 66.90 | 65.70 | 600 | 0 | 0.0 |
06/02/2023 |
67.10
|
116,100 | 67.70 | 67.70 | 66.60 | 0 | 0 | 0 |
03/02/2023 |
67.80
|
128,000 | 68 | 68.10 | 67.40 | 0 | 0 | 0 |
02/02/2023 |
67.80
|
105,304 | 67.80 | 68.10 | 67.50 | 0 | 0 | 0 |
01/02/2023 |
67.30
|
147,600 | 67.70 | 68.20 | 67.30 | 0 | 0 | 0 |
31/01/2023 |
68.10
|
135,106 | 67.50 | 68.10 | 67.30 | 0 | 0 | 0 |
30/01/2023 |
67.90
|
102,900 | 68 | 68.30 | 67.30 | 0 | 0 | 0 |
27/01/2023 |
68.40
|
112,800 | 68.10 | 68.50 | 67.90 | 0 | 0 | 0 |
19/01/2023 |
68.40
|
150,600 | 68 | 68.60 | 67.70 | 0 | 0 | 0 |
18/01/2023 |
68
|
115,800 | 68 | 68.20 | 67.70 | 0 | 0 | 0 |
17/01/2023 |
67.90
|
102,900 | 68.30 | 68.30 | 67.30 | 0 | 0 | 0 |
16/01/2023 |
68.30
|
138,210 | 68.60 | 68.80 | 67.90 | 0 | 0 | 0 |
13/01/2023 |
68.60
|
158,400 | 68.30 | 68.60 | 67.70 | 0 | 0 | 0 |
12/01/2023 |
68.30
|
139,800 | 69.50 | 69.50 | 68 | 0 | 0 | 0 |
11/01/2023 |
69.50
|
181,700 | 69.10 | 69.70 | 69 | 400 | 0 | 0.0 |
10/01/2023 |
69.10
|
128,200 | 70.30 | 70.50 | 69.10 | 600 | 0 | 0.0 |
09/01/2023 |
70.30
|
177,200 | 71.20 | 71.20 | 69.60 | 0 | 0 | 0 |
06/01/2023 |
71.20
|
149,600 | 71.50 | 71.80 | 70.90 | 600 | 0 | 0.0 |
05/01/2023 |
71.50
|
131,900 | 71 | 71.50 | 71 | 0 | 0 | 0 |
04/01/2023 |
71.30
|
179,800 | 70.50 | 71.30 | 70.50 | 0 | 0 | 0 |
03/01/2023 |
70.50
|
164,403 | 71 | 71.30 | 70.10 | 0 | 0 | 0 |
30/12/2022 |
71
|
166,000 | 70.30 | 71 | 69.80 | 0 | 1,500 | -0.1 |
29/12/2022 |
70.30
|
213,700 | 70.50 | 70.50 | 69.10 | 0 | 0 | 0 |
28/12/2022 |
70.50
|
150,310 | 69.70 | 70.50 | 69.20 | 0 | 1,600 | -0.1 |
27/12/2022 |
69.60
|
199,800 | 69.60 | 69.90 | 69.20 | 0 | 0 | 0 |
26/12/2022 |
69.50
|
171,600 | 70 | 70 | 68.90 | 0 | 0 | 0 |
23/12/2022 |
69.90
|
186,500 | 70 | 70.20 | 69.40 | 0 | 0 | 0 |
22/12/2022 |
70
|
208,101 | 69.60 | 70.40 | 69.40 | 0 | 0 | 0 |
21/12/2022 |
69.60
|
164,400 | 70.20 | 70.20 | 69.50 | 0 | 0 | 0 |
20/12/2022 |
70.20
|
208,600 | 69.40 | 70.20 | 69.10 | 0 | 0 | 0 |
19/12/2022 |
69.50
|
193,900 | 70.50 | 70.50 | 69.10 | 0 | 0 | 0 |
16/12/2022 |
70.50
|
237,700 | 69.50 | 70.50 | 69 | 0 | 0 | 0 |
15/12/2022 |
69.50
|
148,609 | 70.10 | 70.30 | 68.60 | 0 | 0 | 0 |
14/12/2022 |
70.20
|
139,360 | 69.50 | 70.20 | 68.80 | 0 | 0 | 0 |
13/12/2022 |
69.50
|
227,700 | 69.50 | 69.90 | 68.80 | 0 | 0 | 0 |
12/12/2022 |
69.50
|
242,540 | 70.20 | 70.20 | 68.80 | 0 | 0 | 0 |
09/12/2022 |
70.20
|
310,000 | 69.30 | 70.20 | 68.60 | 600 | 0 | 0.0 |
08/12/2022 |
69.30
|
235,500 | 69.70 | 69.90 | 68.70 | 0 | 0 | 0 |
07/12/2022 |
69.70
|
311,900 | 69.30 | 69.70 | 68.50 | 0 | 0 | 0 |
06/12/2022 |
69.50
|
270,700 | 69.60 | 69.60 | 68.80 | 0 | 0 | 0 |
05/12/2022 |
69.70
|
201,100 | 69.70 | 70.20 | 68.80 | 0 | 0 | 0 |
02/12/2022 |
69.70
|
268,700 | 70 | 70 | 69.20 | 0 | 0 | 0 |
01/12/2022 |
70
|
290,119 | 70.30 | 70.30 | 69 | 0 | 0 | 0 |
30/11/2022 |
69.80
|
247,309 | 70 | 70.50 | 69 | 0 | 0 | 0 |
29/11/2022 |
70
|
184,400 | 70 | 70.20 | 68.80 | 0 | 0 | 0 |
28/11/2022 |
70
|
280,400 | 69 | 70 | 69 | 0 | 0 | 0 |
25/11/2022 |
70
|
227,600 | 70.10 | 70.60 | 69 | 0 | 0 | 0 |
24/11/2022 |
70.20
|
318,014 | 70.10 | 70.30 | 68.60 | 0 | 0 | 0 |
23/11/2022 |
70
|
272,227 | 70 | 70.60 | 68.90 | 0 | 0 | 0 |
22/11/2022 |
70
|
227,200 | 70 | 70 | 68.90 | 0 | 0 | 0 |
21/11/2022 |
70
|
338,000 | 70.10 | 70.10 | 69.20 | 0 | 0 | 0 |
18/11/2022 |
70.10
|
275,100 | 70.70 | 70.70 | 69.20 | 0 | 0 | 0 |
17/11/2022 |
70.60
|
259,300 | 70.70 | 70.90 | 68.50 | 0 | 0 | 0 |
16/11/2022 |
70.70
|
330,400 | 70.20 | 70.70 | 68 | 0 | 0 | 0 |
15/11/2022 |
70.20
|
311,700 | 70.10 | 70.20 | 67.50 | 0 | 0 | 0 |
14/11/2022 |
70.10
|
221,300 | 70.20 | 70.20 | 69 | 600 | 0 | 0.0 |
11/11/2022 |
70.20
|
369,700 | 70.50 | 70.70 | 69.90 | 0 | 0 | 0 |
10/11/2022 |
70
|
251,900 | 71.40 | 71.40 | 69.90 | 0 | 0 | 0 |
09/11/2022 |
71.40
|
202,800 | 71 | 71.60 | 70.40 | 0 | 0 | 0 |
08/11/2022 |
71
|
278,300 | 70.30 | 71 | 70.10 | 0 | 0 | 0 |
07/11/2022 |
70.30
|
341,100 | 71 | 71 | 70.30 | 0 | 0 | 0 |
04/11/2022 |
70.90
|
325,000 | 72.50 | 72.50 | 70.30 | 0 | 0 | 0 |
03/11/2022 |
72.50
|
275,200 | 72 | 72.50 | 71.50 | 0 | 0 | 0 |
02/11/2022 |
72.10
|
397,800 | 72.50 | 72.50 | 71.30 | 0 | 0 | 0 |
01/11/2022 |
72.50
|
329,100 | 71.50 | 72.50 | 71.30 | 0 | 0 | 0 |
31/10/2022 |
71.50
|
234,300 | 72 | 72 | 70.70 | 0 | 0 | 0 |
28/10/2022 |
71.90
|
303,700 | 71.40 | 71.90 | 70.80 | 0 | 0 | 0 |
27/10/2022 |
71.40
|
379,900 | 71 | 71.40 | 70.30 | 0 | 0 | 0 |
26/10/2022 |
71
|
289,500 | 70.60 | 71 | 70 | 0 | 0 | 0 |
25/10/2022 |
70.50
|
347,100 | 70.20 | 70.80 | 70 | 1,000 | 0 | 0.1 |
24/10/2022 |
70.10
|
278,000 | 70.60 | 70.80 | 70 | 0 | 0 | 0 |
21/10/2022 |
70.60
|
405,000 | 73.10 | 73.10 | 70 | 0 | 0 | 0 |
20/10/2022 |
73
|
264,203 | 72.50 | 73 | 72 | 0 | 0 | 0 |
19/10/2022 |
72.80
|
326,400 | 72.50 | 73.20 | 72.30 | 0 | 0 | 0 |
18/10/2022 |
72.40
|
428,324 | 73.10 | 74 | 72.10 | 0 | 0 | 0 |
17/10/2022 |
73
|
387,800 | 73 | 73 | 72.10 | 0 | 0 | 0 |
14/10/2022 |
73
|
483,003 | 73.50 | 73.70 | 72.10 | 0 | 0 | 0 |
13/10/2022 |
73.30
|
342,100 | 73.90 | 73.90 | 71.90 | 0 | 0 | 0 |
12/10/2022 |
73.90
|
424,901 | 73.60 | 73.90 | 71.80 | 1,000 | 0 | 0.1 |
11/10/2022 |
73.50
|
299,400 | 74.80 | 74.90 | 71.90 | 0 | 0 | 0 |
10/10/2022 |
74.80
|
407,000 | 77.60 | 77.70 | 73.50 | 0 | 0 | 0 |
07/10/2022 |
77.70
|
366,500 | 80.20 | 80.30 | 77.70 | 800 | 0 | 0.1 |
06/10/2022 |
80.20
|
348,000 | 81.10 | 81.60 | 80 | 0 | 0 | 0 |
05/10/2022 |
81.10
|
453,828 | 80.50 | 81.80 | 80.40 | 0 | 0 | 0 |
04/10/2022 |
80.40
|
436,800 | 80.60 | 81 | 80 | 0 | 0 | 0 |
03/10/2022 |
80.50
|
348,001 | 80.90 | 80.90 | 80 | 0 | 0 | 0 |
30/09/2022 |
80.90
|
416,000 | 80.80 | 81.50 | 80.50 | 0 | 0 | 0 |
29/09/2022 |
81.50
|
338,002 | 80.80 | 81.50 | 80.40 | 0 | 0 | 0 |
28/09/2022 |
80.80
|
385,600 | 81.20 | 81.20 | 80 | 0 | 0 | 0 |
27/09/2022 |
81.80
|
485,000 | 80.20 | 82 | 79.70 | 0 | 0 | 0 |
26/09/2022 |
80.20
|
315,700 | 80 | 80.20 | 79.60 | 0 | 0 | 0 |
23/09/2022 |
80.40
|
305,000 | 80.50 | 80.60 | 79.90 | 0 | 0 | 0 |
22/09/2022 |
80.80
|
365,000 | 80 | 80.80 | 79 | 0 | 0 | 0 |
21/09/2022 |
80.20
|
452,500 | 79.80 | 80.50 | 79 | 0 | 0 | 0 |
20/09/2022 |
80.40
|
420,200 | 80 | 80.40 | 79.20 | 0 | 0 | 0 |