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) |
-0.90 | -3.38% | 395,500 | 1,400 | 0.0 |
25.30
27.50
25.70
|
2 tháng
(2024-07-22) |
-2.20 | -7.89% | 866,500 | 100 | -0.0 |
24.70
28
25.70
|
3 tháng
(2024-06-21) |
-5.80 | -18.41% | 1,706,400 | 43,900 | 1.2 |
24.70
31.50
25.70
|
6 tháng
(2024-03-25) |
-1.50 | -5.51% | 5,061,900 | -983,019 | -34.0 |
24.70
38.80
25.70
|
12 tháng
(2023-09-25) |
-2.80 | -9.82% | 5,762,500 | -872,719 | -30.3 |
22
38.80
25.70
|
24 tháng
(2022-09-30) |
-29.50 | -53.44% | 7,461,795 | -400,449 | -13.1 |
22
55.20
25.70
|
36 tháng
(2021-10-05) |
-59.75 | -69.93% | 9,491,388 | -23,053,228 | -2,522.1 |
22
91.12
25.70
|
60 tháng
(2019-12-09) |
-40.30 | -61.06% | 23,504,675 | -20,762,193 | -2,393.9 |
22
91.12
25.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/09/2022 |
63
|
8,600 | 63 | 63.20 | 62 | 5,000 | 500 | 0.3 |
08/09/2022 |
63
|
5,203 | 61.50 | 64 | 61.30 | 5,000 | 1,400 | 0.2 |
07/09/2022 |
61.50
|
5,800 | 61.40 | 61.50 | 61 | 5,000 | 2,000 | 0.2 |
06/09/2022 |
61.40
|
5,301 | 60 | 61.40 | 61 | 5,000 | 2,400 | 0.2 |
05/09/2022 |
60
|
9,523 | 61 | 61 | 60 | 5,000 | 0 | 0.3 |
31/08/2022 |
61
|
5,901 | 60.30 | 61 | 60.20 | 5,000 | 0 | 0.3 |
30/08/2022 |
60.30
|
13,700 | 59.80 | 61 | 59.70 | 5,000 | 3,000 | 0.1 |
29/08/2022 |
59.80
|
8,200 | 59.80 | 59.80 | 58.90 | 5,000 | 2,200 | 0.2 |
26/08/2022 |
59.80
|
8,500 | 60.30 | 60.30 | 59.80 | 5,000 | 0 | 0.3 |
25/08/2022 |
60.30
|
14,200 | 59.50 | 60.30 | 59.50 | 5,000 | 200 | 0.3 |
24/08/2022 |
59.50
|
6,800 | 59.30 | 59.50 | 59.40 | 5,000 | 0 | 0.3 |
23/08/2022 |
59.30
|
7,100 | 60.50 | 60.50 | 59.20 | 5,000 | 1,500 | 0.2 |
22/08/2022 |
60.50
|
6,700 | 58 | 60.50 | 57.50 | 5,000 | 600 | 0.3 |
19/08/2022 |
58
|
5,200 | 59.90 | 60 | 58 | 5,000 | 1,500 | 0.2 |
18/08/2022 |
59.90
|
5,300 | 59.30 | 60.80 | 59.90 | 5,000 | 1,000 | 0.2 |
17/08/2022 |
59.30
|
0 | 59.80 | 59.30 | 59.30 | 0 | 0 | 0 |
16/08/2022 |
59.80
|
7,700 | 58.10 | 59.80 | 58 | 0 | 0 | 0 |
15/08/2022 |
58.10
|
2,701 | 58.50 | 60 | 58 | 0 | 700 | -0.0 |
12/08/2022 |
58.50
|
102 | 58.40 | 58.50 | 58.50 | 0 | 0 | 0 |
11/08/2022 |
58.40
|
0 | 58 | 58.40 | 58.40 | 0 | 0 | 0 |
10/08/2022 |
58
|
2,000 | 58.50 | 58.50 | 58 | 0 | 1,000 | -0.1 |
09/08/2022 |
58.50
|
3,630 | 60.80 | 60.80 | 52.60 | 0 | 0 | 0 |
08/08/2022 |
60.80
|
1,501 | 59 | 61 | 60 | 0 | 0 | 0 |
05/08/2022 |
59
|
2,501 | 60.10 | 60.10 | 59 | 0 | 0 | 0 |
04/08/2022 |
60.10
|
3,200 | 60.30 | 60.30 | 60 | 0 | 0 | 0 |
03/08/2022 |
60.30
|
800 | 60.50 | 60.50 | 60.10 | 0 | 0 | 0 |
02/08/2022 |
60.50
|
9,600 | 60 | 60.50 | 60 | 0 | 0 | 0 |
01/08/2022 |
60
|
8,400 | 61.90 | 61.90 | 59.70 | 0 | 1,900 | -0.1 |
29/07/2022 |
61.90
|
0 | 61.80 | 61.90 | 61.90 | 0 | 0 | 0 |
28/07/2022 |
61.80
|
4,700 | 62.20 | 62.20 | 61.60 | 0 | 0 | 0 |
27/07/2022 |
62.20
|
0 | 62.20 | 62.20 | 62.20 | 0 | 0 | 0 |
26/07/2022 |
62.20
|
2,800 | 61.90 | 62.20 | 62.20 | 0 | 0 | 0 |
25/07/2022 |
61.90
|
8,020 | 61.60 | 62.50 | 61.90 | 400 | 0 | 0.0 |
22/07/2022 |
61.60
|
1,800 | 61.50 | 61.90 | 61.60 | 0 | 0 | 0 |
21/07/2022 |
61.50
|
4,800 | 62.10 | 62.10 | 61.50 | 1,000 | 0 | 0.1 |
20/07/2022 |
62.10
|
5,403 | 62 | 62.10 | 62 | 500 | 0 | 0.0 |
19/07/2022 |
62
|
3,800 | 64 | 64 | 62 | 0 | 0 | 0 |
18/07/2022 |
64
|
2,958 | 63.90 | 65 | 64 | 0 | 0 | 0 |
15/07/2022 |
63.90
|
2,400 | 64 | 64 | 61 | 0 | 0 | 0 |
14/07/2022 |
64
|
100 | 63.50 | 64 | 64 | 0 | 0 | 0 |
13/07/2022 |
63.50
|
1,652 | 66.20 | 66.20 | 63.50 | 0 | 0 | 0 |
12/07/2022 |
66.20
|
127 | 68 | 68 | 66.20 | 0 | 0 | 0 |
11/07/2022 |
68
|
9,000 | 63 | 69.40 | 64.50 | 0 | 0 | 0 |
08/07/2022 |
63
|
1,800 | 62.50 | 64 | 63 | 0 | 0 | 0 |
07/07/2022 |
62.50
|
1,402 | 63.10 | 63.10 | 62.50 | 0 | 0 | 0 |
06/07/2022 |
63.10
|
0 | 62.50 | 63.10 | 63.10 | 0 | 0 | 0 |
05/07/2022 |
62.50
|
500 | 63 | 64 | 62.50 | 0 | 400 | -0.0 |
04/07/2022 |
63
|
2,600 | 64.20 | 64.20 | 63 | 0 | 0 | 0 |
01/07/2022 |
64.20
|
0 | 64.90 | 64.20 | 64.20 | 0 | 0 | 0 |
30/06/2022 |
64.90
|
200 | 65 | 65 | 63.50 | 0 | 0 | 0 |
29/06/2022 |
65
|
3,728 | 64.10 | 65 | 63.50 | 0 | 0 | 0 |
28/06/2022 |
64.10
|
17 | 64.50 | 64.50 | 64.10 | 0 | 0 | 0 |
27/06/2022 |
64.50
|
2,209 | 65.50 | 65.50 | 63 | 0 | 900 | -0.1 |
24/06/2022 |
65.50
|
200 | 65.60 | 66 | 65.50 | 0 | 0 | 0 |
23/06/2022 |
65.60
|
1,414 | 66 | 66 | 65 | 0 | 0 | 0 |
22/06/2022 |
66
|
1,600 | 65.30 | 66.50 | 65 | 0 | 0 | 0 |
21/06/2022 |
65.30
|
800 | 65.80 | 65.80 | 65 | 0 | 0 | 0 |
20/06/2022 |
65.80
|
304 | 65.70 | 65.80 | 65 | 0 | 0 | 0 |
17/06/2022 |
65.70
|
3,200 | 65 | 65.70 | 64.50 | 0 | 0 | 0 |
16/06/2022 |
65
|
415 | 66 | 66 | 64.20 | 0 | 0 | 0 |
15/06/2022 |
66
|
1,700 | 66 | 66 | 65 | 0 | 0 | 0 |
14/06/2022 |
66
|
7,246 | 67 | 67 | 65 | 0 | 0 | 0 |
13/06/2022 |
67
|
200 | 69 | 69 | 65.10 | 0 | 0 | 0 |
10/06/2022 |
69
|
1 | 69 | 69 | 69 | 0 | 0 | 0 |
09/06/2022 |
69
|
800 | 68 | 69.90 | 67.60 | 0 | 0 | 0 |
08/06/2022 |
68
|
413 | 72.40 | 72.40 | 67.20 | 0 | 0 | 0 |
07/06/2022 |
72.40
|
2,400 | 69.20 | 72.40 | 66 | 0 | 0 | 0 |
06/06/2022 |
69.20
|
10 | 69.20 | 69.20 | 69.20 | 0 | 0 | 0 |
03/06/2022 |
69.20
|
1,007 | 69.30 | 69.30 | 69.20 | 0 | 0 | 0 |
02/06/2022 |
69.30
|
0 | 69.40 | 69.30 | 69.40 | 0 | 0 | 0 |
01/06/2022 |
69.40
|
800 | 75 | 75 | 69.20 | 0 | 0 | 0 |
31/05/2022 |
75
|
1,804 | 69 | 75 | 68 | 0 | 0 | 0 |
30/05/2022 |
69
|
400 | 69.80 | 69.80 | 67.90 | 0 | 0 | 0 |
27/05/2022 |
69.80
|
725 | 66.30 | 70 | 67.10 | 0 | 0 | 0 |
26/05/2022 |
66.30
|
0 | 71.80 | 66.30 | 66.30 | 0 | 0 | 0 |
25/05/2022 |
71.80
|
12 | 71.80 | 71.80 | 66.30 | 0 | 0 | 0 |
24/05/2022 |
71.80
|
1,700 | 71.90 | 71.90 | 66 | 0 | 0 | 0 |
23/05/2022 |
71.90
|
1 | 71.90 | 71.90 | 71.90 | 0 | 0 | 0 |
20/05/2022 |
71.90
|
0 | 71.90 | 71.90 | 71.90 | 0 | 0 | 0 |
19/05/2022 |
71.90
|
7 | 71.90 | 71.90 | 71.90 | 0 | 0 | 0 |
18/05/2022 |
71.90
|
116 | 72 | 72 | 71.90 | 0 | 0 | 0 |
17/05/2022 |
72
|
700 | 70 | 72 | 66 | 0 | 0 | 0 |
16/05/2022 |
70
|
1,000 | 71 | 71 | 66 | 0 | 0 | 0 |
13/05/2022 |
71
|
0 | 71 | 71 | 71 | 0 | 0 | 0 |
12/05/2022 |
71
|
100 | 69.30 | 71 | 71 | 0 | 0 | 0 |
11/05/2022 |
69.30
|
0 | 69.30 | 69.30 | 69.30 | 0 | 0 | 0 |
10/05/2022 |
69.30
|
100 | 69 | 69.30 | 69.30 | 0 | 0 | 0 |
09/05/2022 |
69
|
7,100 | 72 | 72 | 67 | 4,200 | 0 | 0.3 |
06/05/2022 |
72
|
104 | 74.70 | 74.70 | 72 | 0 | 0 | 0 |
05/05/2022 |
74.70
|
100 | 74 | 74.70 | 74.70 | 0 | 0 | 0 |
04/05/2022 |
74
|
0 | 74 | 74 | 74 | 0 | 0 | 0 |
29/04/2022 |
74
|
111 | 73.70 | 74 | 74 | 0 | 0 | 0 |
28/04/2022 |
73.70
|
0 | 73.70 | 73.70 | 73.70 | 0 | 0 | 0 |
27/04/2022 |
73.70
|
100 | 73 | 73.70 | 73.70 | 0 | 0 | 0 |
26/04/2022 |
73
|
1,400 | 73.80 | 73.80 | 62.20 | 0 | 0 | 0 |
25/04/2022 |
73.80
|
400 | 75.20 | 75.20 | 70 | 0 | 0 | 0 |
22/04/2022 |
75.20
|
700 | 73.50 | 75.20 | 70.10 | 200 | 0 | 0.0 |
21/04/2022 |
73.50
|
4,200 | 73.70 | 73.70 | 70 | 3,800 | 0 | 0.3 |
20/04/2022 |
73.70
|
0 | 74 | 73.70 | 74 | 0 | 0 | 0 |
19/04/2022 |
74
|
2,900 | 74 | 74 | 72.60 | 0 | 0 | 0 |