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) |
-0.30 | -0.46% | 882,600 | -200 | -0.0 |
64.30
65.70
65.40
|
2 tháng
(2024-07-22) |
0.60 | 0.93% | 1,769,500 | 0 | -0.0 |
64.30
66.30
65.40
|
3 tháng
(2024-06-21) |
-0.20 | -0.30% | 2,684,600 | 0 | -0.0 |
64.30
66.30
65.40
|
6 tháng
(2024-03-25) |
-0.20 | -0.30% | 5,869,720 | -2,400 | -0.2 |
64.30
67.10
65.40
|
12 tháng
(2023-09-25) |
-0.60 | -0.91% | 13,294,564 | -17,608 | -1.1 |
63
67.30
65.40
|
24 tháng
(2022-09-30) |
-2.50 | -3.68% | 58,150,846 | -3,298 | -0.2 |
63
69.80
65.40
|
36 tháng
(2021-10-05) |
0.90 | 1.40% | 160,718,466 | -10,898 | -0.6 |
63
97
65.40
|
60 tháng
(2021-04-12) |
46.97 | 254.94% | 179,536,585 | -4,598 | -0.1 |
18.43
97
65.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2022 |
67.50
|
369,400 | 68.20 | 68.30 | 67.20 | 0 | 0 | 0 |
16/09/2022 |
68.60
|
600,970 | 69.30 | 69.30 | 68.10 | 0 | 0 | 0 |
15/09/2022 |
69
|
469,200 | 68.70 | 69.80 | 67.90 | 0 | 0 | 0 |
14/09/2022 |
68.60
|
440,220 | 70 | 70 | 68 | 0 | 0 | 0 |
13/09/2022 |
69.50
|
514,170 | 68.80 | 69.50 | 67.90 | 0 | 0 | 0 |
12/09/2022 |
68.60
|
578,449 | 68.80 | 68.90 | 68 | 0 | 0 | 0 |
09/09/2022 |
68.40
|
417,000 | 68.90 | 68.90 | 68 | 0 | 0 | 0 |
08/09/2022 |
68.50
|
475,400 | 68.70 | 68.80 | 68.20 | 0 | 0 | 0 |
07/09/2022 |
68.50
|
512,400 | 68.80 | 69.10 | 68.50 | 0 | 0 | 0 |
06/09/2022 |
69.20
|
598,700 | 69.60 | 69.60 | 68.70 | 0 | 0 | 0 |
05/09/2022 |
69.30
|
493,900 | 69.30 | 69.30 | 68.50 | 0 | 0 | 0 |
31/08/2022 |
68.90
|
631,600 | 70 | 70 | 68.60 | 0 | 0 | 0 |
30/08/2022 |
69.70
|
497,700 | 69.70 | 70 | 69.10 | 0 | 0 | 0 |
29/08/2022 |
69.60
|
602,724 | 70.40 | 70.40 | 68.10 | 0 | 0 | 0 |
26/08/2022 |
70.30
|
539,600 | 70.80 | 70.80 | 69.70 | 0 | 0 | 0 |
25/08/2022 |
70.40
|
706,400 | 68 | 70.40 | 67.90 | 0 | 0 | 0 |
24/08/2022 |
68.40
|
391,124 | 69.60 | 69.90 | 68.20 | 0 | 0 | 0 |
23/08/2022 |
69.10
|
584,100 | 69.30 | 69.90 | 69 | 0 | 0 | 0 |
22/08/2022 |
69.60
|
479,000 | 70.40 | 70.80 | 69.20 | 0 | 0 | 0 |
19/08/2022 |
70.40
|
662,500 | 67.70 | 70.40 | 67.70 | 0 | 0 | 0 |
18/08/2022 |
68
|
559,800 | 68 | 68.10 | 67.60 | 0 | 0 | 0 |
17/08/2022 |
67.50
|
501,300 | 69.60 | 69.80 | 67.50 | 0 | 0 | 0 |
16/08/2022 |
69.10
|
623,906 | 70.60 | 70.60 | 69 | 0 | 0 | 0 |
15/08/2022 |
70.30
|
420,300 | 70.30 | 70.70 | 68.90 | 0 | 0 | 0 |
12/08/2022 |
70.70
|
479,900 | 71.50 | 71.80 | 70.60 | 0 | 0 | 0 |
11/08/2022 |
71.10
|
574,711 | 71.90 | 72.40 | 70.80 | 0 | 0 | 0 |
10/08/2022 |
71.90
|
555,100 | 71.30 | 71.90 | 70.90 | 0 | 0 | 0 |
09/08/2022 |
70.90
|
454,619 | 70.30 | 70.90 | 69.60 | 0 | 0 | 0 |
08/08/2022 |
70
|
492,635 | 69 | 70 | 68.70 | 0 | 0 | 0 |
05/08/2022 |
69.30
|
521,400 | 69.20 | 70.10 | 68.80 | 0 | 0 | 0 |
04/08/2022 |
69.50
|
411,700 | 71.60 | 71.60 | 69.50 | 0 | 0 | 0 |
03/08/2022 |
71.20
|
606,600 | 73 | 73 | 71 | 0 | 0 | 0 |
02/08/2022 |
73.30
|
503,200 | 73.90 | 74.20 | 72.40 | 0 | 0 | 0 |
01/08/2022 |
74.20
|
449,802 | 72.90 | 74.20 | 72.90 | 0 | 0 | 0 |
29/07/2022 |
72.80
|
470,500 | 72.50 | 73 | 71.90 | 0 | 0 | 0 |
28/07/2022 |
72.10
|
560,800 | 70.80 | 72.20 | 70.60 | 0 | 0 | 0 |
27/07/2022 |
70.90
|
521,650 | 71.50 | 71.50 | 70 | 0 | 0 | 0 |
26/07/2022 |
71
|
489,600 | 71.90 | 71.90 | 70.10 | 0 | 0 | 0 |
25/07/2022 |
71.30
|
571,800 | 71.90 | 71.90 | 70.80 | 0 | 0 | 0 |
22/07/2022 |
71.60
|
433,702 | 70.90 | 71.80 | 70.50 | 0 | 0 | 0 |
21/07/2022 |
71.20
|
554,600 | 71.90 | 71.90 | 70.10 | 0 | 0 | 0 |
20/07/2022 |
71.60
|
534,800 | 70.30 | 72 | 69.50 | 0 | 0 | 0 |
19/07/2022 |
69.80
|
481,900 | 70.60 | 70.60 | 69.30 | 0 | 0 | 0 |
18/07/2022 |
70.30
|
591,300 | 69.30 | 70.50 | 69.10 | 0 | 0 | 0 |
15/07/2022 |
69.60
|
570,100 | 68.60 | 70 | 68.60 | 0 | 0 | 0 |
14/07/2022 |
69.20
|
501,400 | 68.60 | 69.60 | 68.60 | 0 | 0 | 0 |
13/07/2022 |
68.10
|
631,600 | 71.60 | 71.60 | 68.10 | 0 | 0 | 0 |
12/07/2022 |
71.20
|
449,200 | 72.30 | 72.30 | 70.80 | 0 | 0 | 0 |
11/07/2022 |
71.60
|
520,400 | 72.30 | 72.30 | 70.90 | 0 | 0 | 0 |
08/07/2022 |
72
|
692,600 | 70.90 | 72 | 70 | 0 | 0 | 0 |
07/07/2022 |
71.40
|
484,900 | 71.60 | 71.70 | 70.40 | 0 | 0 | 0 |
06/07/2022 |
71.20
|
555,210 | 71.30 | 71.30 | 69.90 | 0 | 0 | 0 |
05/07/2022 |
71.80
|
430,200 | 70.90 | 72 | 70.30 | 0 | 0 | 0 |
04/07/2022 |
71.20
|
529,100 | 69.60 | 71.20 | 68.90 | 0 | 0 | 0 |
01/07/2022 |
69.80
|
644,902 | 68.30 | 69.80 | 67.20 | 0 | 0 | 0 |
30/06/2022 |
68.50
|
511,602 | 68.60 | 69.70 | 68.20 | 0 | 0 | 0 |
29/06/2022 |
68.80
|
589,240 | 67.90 | 68.80 | 67.30 | 0 | 0 | 0 |
28/06/2022 |
68.20
|
563,230 | 69.60 | 70.30 | 68.20 | 0 | 0 | 0 |
27/06/2022 |
69.30
|
446,702 | 68.60 | 69.90 | 68.30 | 0 | 0 | 0 |
24/06/2022 |
68.40
|
531,400 | 67.60 | 69.20 | 67.60 | 0 | 0 | 0 |
23/06/2022 |
67.90
|
489,130 | 67.60 | 68 | 66.50 | 0 | 0 | 0 |
22/06/2022 |
67.50
|
477,100 | 63.30 | 67.50 | 63.10 | 0 | 0 | 0 |
21/06/2022 |
63.50
|
576,100 | 65.60 | 67 | 63.50 | 0 | 0 | 0 |
20/06/2022 |
65.90
|
420,700 | 67.30 | 67.30 | 65.70 | 0 | 0 | 0 |
17/06/2022 |
66.90
|
515,600 | 68.30 | 68.30 | 65.60 | 0 | 0 | 0 |
16/06/2022 |
67.90
|
446,400 | 66.10 | 67.90 | 66.10 | 0 | 0 | 0 |
15/06/2022 |
66.40
|
528,300 | 67.30 | 67.90 | 66.40 | 0 | 0 | 0 |
14/06/2022 |
67.70
|
500,700 | 67.60 | 68 | 66.80 | 0 | 0 | 0 |
13/06/2022 |
68
|
557,500 | 72.30 | 72.30 | 67.40 | 0 | 0 | 0 |
10/06/2022 |
72
|
477,300 | 71.90 | 72.80 | 71.40 | 0 | 0 | 0 |
09/06/2022 |
72.30
|
431,070 | 72.60 | 73.30 | 71.30 | 0 | 0 | 0 |
08/06/2022 |
72.90
|
541,000 | 72.90 | 72.90 | 71.90 | 0 | 0 | 0 |
07/06/2022 |
72.50
|
458,613 | 73.30 | 73.70 | 71.80 | 0 | 0 | 0 |
06/06/2022 |
73.50
|
402,800 | 74.60 | 74.60 | 72.90 | 0 | 0 | 0 |
03/06/2022 |
74.20
|
598,400 | 72.30 | 74.20 | 71.60 | 0 | 0 | 0 |
02/06/2022 |
72.80
|
480,300 | 73.50 | 74.50 | 71.60 | 0 | 0 | 0 |
01/06/2022 |
74.80
|
570,300 | 73.30 | 75 | 73.30 | 0 | 0 | 0 |
31/05/2022 |
73.90
|
501,500 | 72.50 | 73.90 | 72 | 0 | 0 | 0 |
30/05/2022 |
72.80
|
436,612 | 71.30 | 72.80 | 70.50 | 0 | 0 | 0 |
27/05/2022 |
71.50
|
523,300 | 73.30 | 74.50 | 71.50 | 0 | 0 | 0 |
26/05/2022 |
73.10
|
450,200 | 72.30 | 73.60 | 71.50 | 0 | 0 | 0 |
25/05/2022 |
72.70
|
630,500 | 69.30 | 72.70 | 69.30 | 0 | 0 | 0 |
24/05/2022 |
69.90
|
688,000 | 67.30 | 69.90 | 66.80 | 0 | 0 | 0 |
23/05/2022 |
67
|
565,200 | 67.80 | 67.90 | 65.30 | 0 | 0 | 0 |
20/05/2022 |
67.90
|
492,100 | 66.80 | 67.90 | 66.60 | 0 | 0 | 0 |
19/05/2022 |
67
|
620,740 | 67.90 | 70.70 | 67 | 0 | 0 | 0 |
18/05/2022 |
67.90
|
567,700 | 69.50 | 69.50 | 67.80 | 0 | 0 | 0 |
17/05/2022 |
69.90
|
467,100 | 68 | 69.90 | 66.80 | 0 | 0 | 0 |
16/05/2022 |
67.80
|
484,100 | 69.30 | 69.70 | 67.40 | 0 | 0 | 0 |
13/05/2022 |
69.40
|
523,300 | 69.50 | 70.20 | 68 | 0 | 0 | 0 |
12/05/2022 |
69.50
|
665,700 | 77 | 77.20 | 69.50 | 0 | 0 | 0 |
11/05/2022 |
77.20
|
493,200 | 77 | 77.70 | 77 | 0 | 0 | 0 |
10/05/2022 |
77.30
|
583,300 | 77.30 | 78 | 75 | 0 | 0 | 0 |
09/05/2022 |
77.90
|
512,800 | 84.60 | 84.60 | 77.90 | 0 | 0 | 0 |
06/05/2022 |
85
|
748,900 | 88 | 89 | 85 | 0 | 0 | 0 |
05/05/2022 |
89
|
664,487 | 86.30 | 89 | 85.60 | 0 | 0 | 0 |
04/05/2022 |
86.70
|
480,500 | 87.60 | 88.40 | 86.70 | 0 | 0 | 0 |
29/04/2022 |
88.10
|
552,500 | 88.20 | 88.90 | 87.30 | 0 | 0 | 0 |
28/04/2022 |
88.60
|
730,805 | 86.50 | 88.60 | 84.30 | 0 | 0 | 0 |
27/04/2022 |
86.90
|
627,550 | 87.20 | 88 | 85 | 0 | 0 | 0 |