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) |
0.60 | 1.53% | 9,600 | 4,400 | 0.2 |
38
40.90
39.70
|
2 tháng
(2024-07-22) |
-1.98 | -4.74% | 36,600 | 11,500 | 0.5 |
38
41.68
39.70
|
3 tháng
(2024-06-21) |
-1.68 | -4.06% | 102,900 | 44,800 | 1.8 |
38
42.96
39.70
|
6 tháng
(2024-03-25) |
-1.78 | -4.29% | 214,600 | 35,000 | 1.4 |
38
42.96
39.70
|
12 tháng
(2023-09-25) |
-10.38 | -20.72% | 465,900 | -101,000 | -4.2 |
38
51.77
39.70
|
24 tháng
(2022-09-30) |
-28.25 | -41.58% | 601,754 | -50,900 | -0.5 |
38
70.77
39.70
|
36 tháng
(2021-10-05) |
-23.28 | -36.97% | 1,549,725 | 320,800 | 28.1 |
38
77.59
39.70
|
60 tháng
(2019-10-16) |
12.12 | 43.95% | 6,169,334 | 1,246,688 | 92.3 |
25.06
80.39
39.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
77.59
|
4,700 | 73.85 | 78.17 | 66.47 | 0 | 100 | -0.0 |
25/04/2022 |
73.85
|
201 | 75.51 | 75.51 | 67.21 | 0 | 100 | -0.0 |
22/04/2022 |
75.51
|
16,532 | 75.51 | 78.00 | 72.19 | 9,800 | 3,500 | 0.6 |
21/04/2022 |
75.51
|
16,500 | 70.95 | 78.00 | 72.19 | 9,800 | 3,500 | 0.6 |
20/04/2022 |
70.95
|
21,500 | 68.46 | 72.61 | 68.46 | 9,900 | 100 | 0.8 |
19/04/2022 |
68.46
|
3,200 | 65.64 | 68.46 | 64.72 | 0 | 0 | 0 |
18/04/2022 |
65.64
|
1,000 | 67.63 | 67.63 | 65.55 | 800 | 500 | 0.0 |
15/04/2022 |
67.63
|
0 | 67.63 | 67.63 | 67.63 | 0 | 0 | 0 |
14/04/2022 |
67.63
|
406 | 67.21 | 67.63 | 64.81 | 0 | 0 | 0 |
13/04/2022 |
67.21
|
4,900 | 67.55 | 67.55 | 66.38 | 3,000 | 0 | 0.2 |
12/04/2022 |
67.55
|
1,100 | 67.21 | 67.63 | 67.13 | 600 | 0 | 0.0 |
08/04/2022 |
67.21
|
3,200 | 67.63 | 67.63 | 66.38 | 1,900 | 0 | 0.2 |
07/04/2022 |
67.63
|
3,816 | 68.37 | 68.46 | 63.98 | 2,200 | 0 | 0.2 |
06/04/2022 |
68.37
|
2,200 | 68.46 | 68.46 | 63.98 | 1,100 | 0 | 0.1 |
05/04/2022 |
68.46
|
2,000 | 70.53 | 70.53 | 67.63 | 500 | 0 | 0.0 |
04/04/2022 |
70.53
|
23,400 | 67.46 | 70.53 | 67.46 | 10,000 | 0 | 0.8 |
01/04/2022 |
67.46
|
900 | 69.70 | 69.70 | 67.30 | 0 | 0 | 0 |
31/03/2022 |
69.70
|
20,100 | 66.30 | 69.70 | 66.30 | 9,200 | 0 | 0.7 |
30/03/2022 |
66.30
|
6,700 | 66.22 | 66.38 | 65.97 | 2,900 | 0 | 0.2 |
29/03/2022 |
66.22
|
0 | 66.22 | 66.22 | 66.22 | 0 | 0 | 0 |
28/03/2022 |
66.22
|
7,111 | 65.97 | 66.38 | 65.97 | 5,800 | 0 | 0.5 |
25/03/2022 |
65.97
|
4,300 | 65.97 | 65.97 | 65.14 | 2,200 | 0 | 0.2 |
24/03/2022 |
65.97
|
1,120 | 66.38 | 66.38 | 64.72 | 0 | 0 | 0 |
23/03/2022 |
66.38
|
5,400 | 64.72 | 66.38 | 64.72 | 2,900 | 1,500 | 0.1 |
22/03/2022 |
64.72
|
0 | 64.72 | 64.72 | 64.72 | 0 | 0 | 0 |
21/03/2022 |
64.72
|
2,004 | 65.97 | 65.97 | 64.72 | 1,400 | 0 | 0.1 |
18/03/2022 |
65.97
|
1,800 | 66.05 | 66.38 | 65.97 | 700 | 0 | 0.1 |
17/03/2022 |
66.05
|
1,400 | 65.97 | 66.05 | 65.89 | 500 | 0 | 0.0 |
16/03/2022 |
65.97
|
200 | 66.30 | 66.30 | 65.97 | 100 | 0 | 0.0 |
15/03/2022 |
66.30
|
3,110 | 66.80 | 66.80 | 63.89 | 700 | 0 | 0.1 |
14/03/2022 |
66.80
|
0 | 66.80 | 66.80 | 66.80 | 0 | 0 | 0 |
11/03/2022 |
66.80
|
2,300 | 67.21 | 67.21 | 63.89 | 1,700 | 0 | 0.1 |
10/03/2022 |
67.21
|
0 | 67.21 | 67.21 | 67.21 | 0 | 0 | 0 |
09/03/2022 |
67.21
|
1,500 | 67.46 | 67.46 | 67.21 | 1,000 | 0 | 0.1 |
08/03/2022 |
67.46
|
2,600 | 66.80 | 67.96 | 66.80 | 1,100 | 0 | 0.1 |
07/03/2022 |
66.80
|
13,900 | 66.38 | 67.79 | 64.06 | 7,000 | 0 | 0.6 |
04/03/2022 |
66.38
|
6,300 | 64.72 | 67.13 | 66.38 | 1,800 | 0 | 0.1 |
03/03/2022 |
64.72
|
5,500 | 63.98 | 64.72 | 64.31 | 800 | 0 | 0.1 |
02/03/2022 |
63.98
|
2,700 | 63.89 | 64.31 | 63.89 | 2,200 | 0 | 0.2 |
01/03/2022 |
63.89
|
700 | 64.72 | 64.72 | 62.23 | 400 | 400 | 0.0 |
28/02/2022 |
64.72
|
4,400 | 64.31 | 64.72 | 62.23 | 3,300 | 0 | 0.2 |
25/02/2022 |
64.31
|
1,500 | 63.89 | 64.31 | 63.89 | 1,000 | 0 | 0.1 |
24/02/2022 |
63.89
|
12,100 | 63.73 | 64.72 | 63.06 | 10,900 | 100 | 0.8 |
23/02/2022 |
63.73
|
1,700 | 61.57 | 63.73 | 61.57 | 400 | 500 | -0.0 |
22/02/2022 |
61.57
|
500 | 62.82 | 62.82 | 61.57 | 0 | 0 | 0 |
21/02/2022 |
62.82
|
600 | 63.40 | 63.40 | 61.32 | 100 | 0 | 0.0 |
18/02/2022 |
63.40
|
4,700 | 63.06 | 63.40 | 62.23 | 3,300 | 0 | 0.2 |
17/02/2022 |
63.06
|
3,000 | 63.06 | 63.06 | 60.57 | 1,500 | 0 | 0.1 |
16/02/2022 |
63.06
|
4,000 | 64.72 | 64.72 | 62.23 | 2,900 | 100 | 0.2 |
15/02/2022 |
64.72
|
1,300 | 62.65 | 64.72 | 61.40 | 0 | 100 | -0.0 |
14/02/2022 |
62.65
|
300 | 62.98 | 62.98 | 61.40 | 0 | 0 | 0 |
11/02/2022 |
62.98
|
2,300 | 62.65 | 62.98 | 61.40 | 700 | 0 | 0.1 |
10/02/2022 |
62.65
|
2,400 | 62.23 | 62.65 | 62.40 | 1,800 | 600 | 0.1 |
09/02/2022 |
62.23
|
3,650 | 62.98 | 62.98 | 60.99 | 0 | 600 | -0.0 |
08/02/2022 |
62.98
|
1,200 | 63.06 | 63.06 | 59.99 | 0 | 100 | -0.0 |
07/02/2022 |
63.06
|
200 | 63.06 | 63.06 | 63.06 | 0 | 0 | 0 |
28/01/2022 |
63.06
|
3,700 | 63.06 | 63.06 | 61.40 | 0 | 0 | 0 |
27/01/2022 |
63.06
|
4,700 | 64.72 | 64.72 | 62.23 | 0 | 0 | 0 |
26/01/2022 |
64.72
|
1,500 | 64.72 | 64.72 | 63.89 | 0 | 0 | 0 |
25/01/2022 |
64.72
|
9,604 | 64.81 | 64.81 | 63.89 | 0 | 1,900 | -0.1 |
24/01/2022 |
64.81
|
17,400 | 65.30 | 66.38 | 63.06 | 0 | 0 | 0 |
21/01/2022 |
65.30
|
28,000 | 59.75 | 65.72 | 60.16 | 0 | 100 | -0.0 |
20/01/2022 |
59.75
|
700 | 58.92 | 59.75 | 58.92 | 0 | 0 | 0 |
19/01/2022 |
58.92
|
700 | 59.08 | 59.08 | 58.50 | 0 | 0 | 0 |
18/01/2022 |
59.08
|
1,000 | 58.92 | 59.33 | 59.08 | 400 | 0 | 0.0 |
17/01/2022 |
58.92
|
500 | 59.25 | 59.25 | 58.92 | 300 | 0 | 0.0 |
14/01/2022 |
59.25
|
1,700 | 59.66 | 59.66 | 59.25 | 1,300 | 100 | 0.1 |
13/01/2022 |
59.66
|
0 | 59.66 | 59.66 | 59.66 | 0 | 0 | 0 |
12/01/2022 |
59.66
|
1,300 | 59.66 | 59.66 | 58.92 | 600 | 0 | 0.0 |
11/01/2022 |
59.66
|
7,000 | 59.75 | 59.75 | 58.92 | 6,800 | 0 | 0.5 |
10/01/2022 |
59.75
|
9,100 | 59.58 | 59.75 | 58.92 | 7,800 | 0 | 0.6 |
07/01/2022 |
59.58
|
300 | 59.66 | 59.66 | 56.76 | 0 | 0 | 0 |
06/01/2022 |
59.66
|
3,900 | 59.91 | 59.91 | 59.66 | 3,800 | 2,800 | 0.1 |
05/01/2022 |
59.91
|
900 | 59.66 | 60.16 | 58.09 | 0 | 100 | -0.0 |
04/01/2022 |
59.66
|
400 | 59.75 | 59.75 | 59.33 | 0 | 0 | 0 |
31/12/2021 |
59.75
|
1,000 | 59.66 | 59.75 | 59.66 | 0 | 0 | 0 |
30/12/2021 |
59.66
|
100 | 59.75 | 59.75 | 59.66 | 0 | 0 | 0 |
29/12/2021 |
59.75
|
405 | 60.33 | 60.33 | 58.92 | 200 | 0 | 0.0 |
28/12/2021 |
60.33
|
3,210 | 60.41 | 60.41 | 59.75 | 2,100 | 0 | 0.2 |
27/12/2021 |
60.41
|
10,300 | 60.49 | 60.49 | 58.17 | 6,300 | 8,300 | -0.1 |
24/12/2021 |
60.49
|
5,900 | 60.57 | 60.57 | 58.83 | 5,600 | 5,000 | 0.0 |
23/12/2021 |
60.57
|
3,200 | 61.32 | 61.32 | 59.75 | 2,500 | 0 | 0.2 |
22/12/2021 |
61.32
|
20,000 | 60.16 | 61.90 | 58.83 | 17,900 | 15,600 | 0.2 |
21/12/2021 |
60.16
|
2,400 | 60.49 | 60.49 | 59.75 | 1,100 | 0 | 0.1 |
20/12/2021 |
60.49
|
4,900 | 60.49 | 60.49 | 59.75 | 1,800 | 2,500 | -0.0 |
17/12/2021 |
60.49
|
200 | 60.49 | 60.49 | 60.49 | 200 | 0 | 0.0 |
16/12/2021 |
60.49
|
400 | 60.24 | 60.49 | 60.49 | 300 | 0 | 0.0 |
15/12/2021 |
60.24
|
1,500 | 59.75 | 60.24 | 59.75 | 1,200 | 0 | 0.1 |
14/12/2021 |
59.75
|
2,600 | 60.49 | 60.57 | 59.75 | 1,500 | 0 | 0.1 |
13/12/2021 |
60.49
|
2,400 | 60.16 | 60.49 | 59.75 | 1,600 | 0 | 0.1 |
10/12/2021 |
60.16
|
1,800 | 59.75 | 60.16 | 59.75 | 400 | 0 | 0.0 |
09/12/2021 |
59.75
|
2,400 | 60.57 | 60.57 | 59.75 | 1,700 | 0 | 0.1 |
08/12/2021 |
60.57
|
3,700 | 60.57 | 60.57 | 59.75 | 3,400 | 0 | 0.2 |
07/12/2021 |
60.57
|
3,004 | 59.83 | 60.57 | 59.75 | 1,000 | 0 | 0.1 |
06/12/2021 |
59.83
|
3,800 | 60.99 | 60.99 | 58.92 | 1,700 | 0 | 0.1 |
03/12/2021 |
60.99
|
4,800 | 60.74 | 61.32 | 59.91 | 0 | 0 | 0 |
02/12/2021 |
60.74
|
7,300 | 60.74 | 60.74 | 59.75 | 2,600 | 0 | 0.2 |
01/12/2021 |
60.74
|
1,000 | 60.91 | 60.91 | 59.83 | 0 | 0 | 0 |
30/11/2021 |
60.91
|
0 | 60.91 | 60.91 | 60.91 | 0 | 0 | 0 |
29/11/2021 |
60.91
|
2,700 | 61.32 | 61.32 | 59.75 | 900 | 0 | 0.1 |