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) |
5.20 | 4.06% | 4,965,200 | 122,402 | 15.2 |
123
134.50
134.50
|
2 tháng
(2024-07-22) |
5.20 | 4.06% | 13,893,000 | -507,622 | -63.1 |
115.60
134.50
134.50
|
3 tháng
(2024-06-21) |
-26.90 | -16.79% | 23,183,400 | -1,326,798 | -178.5 |
115.60
160.20
134.50
|
6 tháng
(2024-03-25) |
3.30 | 2.54% | 52,847,400 | -1,732,038 | -216.2 |
112.20
160.20
134.50
|
12 tháng
(2023-09-25) |
60.38 | 82.81% | 93,942,200 | -890,134 | -150.9 |
69.59
160.20
134.50
|
24 tháng
(2022-09-30) |
75.38 | 130.16% | 157,902,900 | -813,640 | -173.1 |
36.39
160.20
134.50
|
36 tháng
(2021-10-05) |
65.99 | 98.04% | 302,053,128 | 4,869,206 | 278.6 |
36.39
160.20
134.50
|
60 tháng
(2019-10-16) |
108.81 | 444.38% | 558,976,108 | 7,035,347 | 457.1 |
13.56
160.20
134.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/03/2022 |
75.06
|
730,300 | 75.75 | 75.83 | 74.36 | 0 | 0 | 0 |
23/03/2022 |
75.75
|
1,017,400 | 75.06 | 76.37 | 73.97 | 205,000 | 142,000 | 6.2 |
22/03/2022 |
75.06
|
704,900 | 75.37 | 75.91 | 73.82 | 5,000 | 800 | 0.4 |
21/03/2022 |
75.37
|
820,300 | 75.60 | 75.83 | 73.51 | 13,100 | 2,300 | 1.0 |
18/03/2022 |
75.60
|
1,281,500 | 75.68 | 76.99 | 74.20 | 221,500 | 101,300 | 11.6 |
17/03/2022 |
75.68
|
733,800 | 75.29 | 76.84 | 74.59 | 112,000 | 66,900 | 4.3 |
16/03/2022 |
75.29
|
1,137,200 | 73.27 | 75.91 | 73.27 | 81,800 | 104,500 | -2.2 |
15/03/2022 |
73.27
|
1,341,000 | 71.26 | 73.43 | 69.32 | 31,200 | 7,000 | 2.2 |
14/03/2022 |
71.26
|
649,000 | 71.88 | 71.88 | 68.94 | 0 | 10,000 | -0.9 |
11/03/2022 |
71.88
|
1,125,300 | 71.11 | 73.51 | 71.11 | 15,000 | 3,400 | 1.1 |
10/03/2022 |
71.11
|
2,089,200 | 67.16 | 71.26 | 67.16 | 108,400 | 3,900 | 9.3 |
09/03/2022 |
67.16
|
731,400 | 66.15 | 67.16 | 64.21 | 25,400 | 1,600 | 2.0 |
08/03/2022 |
66.15
|
410,300 | 66.61 | 67.08 | 65.06 | 53,100 | 0 | 4.5 |
07/03/2022 |
66.61
|
702,400 | 67.93 | 67.93 | 64.91 | 500 | 0 | 0.0 |
04/03/2022 |
67.93
|
425,000 | 68.01 | 68.01 | 66.46 | 132,900 | 3,800 | 11.2 |
03/03/2022 |
68.01
|
297,500 | 66.30 | 68.16 | 65.84 | 100 | 0 | 0.0 |
02/03/2022 |
66.30
|
851,100 | 66.85 | 66.85 | 63.90 | 1,800 | 0 | 0.2 |
01/03/2022 |
66.85
|
440,800 | 68.08 | 68.08 | 66.15 | 1,600 | 12,000 | -0.9 |
28/02/2022 |
68.08
|
366,200 | 69.40 | 69.40 | 67.23 | 3,000 | 600 | 0.2 |
25/02/2022 |
69.40
|
327,700 | 69.25 | 69.79 | 68.16 | 5,200 | 2,400 | 0.2 |
24/02/2022 |
69.25
|
629,200 | 70.80 | 70.95 | 66.85 | 800 | 0 | 0.1 |
23/02/2022 |
70.80
|
1,029,000 | 68.78 | 70.87 | 68.16 | 168,900 | 4,300 | 14.6 |
22/02/2022 |
68.78
|
0 | 68.78 | 68.78 | 68.78 | 0 | 0 | 0 |
21/02/2022 |
68.78
|
0 | 68.78 | 68.78 | 68.78 | 0 | 0 | 0 |
18/02/2022 |
68.78
|
0 | 68.78 | 68.78 | 68.78 | 0 | 0 | 0 |
17/02/2022 |
68.78
|
0 | 68.78 | 68.78 | 68.78 | 0 | 0 | 0 |
16/02/2022 |
68.78
|
0 | 68.78 | 68.78 | 68.78 | 0 | 0 | 0 |
15/02/2022 |
68.78
|
0 | 67.39 | 68.78 | 67.39 | 0 | 0 | 0 |
14/02/2022 |
67.39
|
729,829 | 68.86 | 68.86 | 66.77 | 0 | 600 | -0.1 |
11/02/2022 |
68.86
|
307,333 | 70.10 | 70.18 | 68.16 | 7,100 | 800 | 0.6 |
10/02/2022 |
70.10
|
536,849 | 69.71 | 70.18 | 68.78 | 60,200 | 200 | 5.4 |
09/02/2022 |
69.71
|
1,054,860 | 68.01 | 69.71 | 67.08 | 233,200 | 1,000 | 20.5 |
08/02/2022 |
68.01
|
850,509 | 66.07 | 68.08 | 65.68 | 120,000 | 1,058 | 10.3 |
07/02/2022 |
66.07
|
257,514 | 65.45 | 66.38 | 65.45 | 0 | 3,000 | -0.3 |
28/01/2022 |
65.45
|
341,482 | 64.21 | 67.31 | 63.90 | 0 | 1,100 | -0.1 |
27/01/2022 |
64.21
|
395,037 | 64.52 | 65.30 | 62.97 | 800 | 108,264 | -8.8 |
26/01/2022 |
64.52
|
114,391 | 64.83 | 65.06 | 64.29 | 0 | 0 | 0 |
25/01/2022 |
64.83
|
203,290 | 64.44 | 65.53 | 63.59 | 1,600 | 0 | 0.1 |
24/01/2022 |
64.44
|
357,961 | 65.68 | 66.38 | 63.44 | 0 | 20 | -0.0 |
21/01/2022 |
65.68
|
347,056 | 65.22 | 66.46 | 64.83 | 200 | 5,000 | -0.4 |
20/01/2022 |
65.22
|
327,500 | 64.13 | 65.68 | 63.90 | 2,100 | 900 | 0.1 |
19/01/2022 |
64.13
|
205,700 | 63.90 | 64.91 | 63.36 | 0 | 0 | 0 |
18/01/2022 |
63.90
|
446,300 | 64.60 | 65.76 | 62.35 | 5,500 | 1,600 | 0.3 |
17/01/2022 |
64.60
|
444,123 | 64.99 | 66.61 | 63.13 | 23,600 | 800 | 1.9 |
14/01/2022 |
64.99
|
228,500 | 65.06 | 65.22 | 63.82 | 25,000 | 2,500 | 1.9 |
13/01/2022 |
65.06
|
269,559 | 66.23 | 66.46 | 64.06 | 0 | 0 | 0 |
12/01/2022 |
66.23
|
606,680 | 66.85 | 67.70 | 64.37 | 36,000 | 600 | 3.0 |
11/01/2022 |
66.85
|
462,125 | 67.16 | 68.08 | 66.38 | 60,200 | 2,000 | 5.0 |
10/01/2022 |
67.16
|
426,735 | 68.55 | 68.55 | 66.61 | 61,400 | 200 | 5.4 |
07/01/2022 |
68.55
|
368,231 | 69.09 | 69.63 | 67.62 | 43,000 | 0 | 3.8 |
06/01/2022 |
69.09
|
917,285 | 67.85 | 69.63 | 67.54 | 27,300 | 4,600 | 2.0 |
05/01/2022 |
67.85
|
535,304 | 67.85 | 68.16 | 67.31 | 55,342 | 2,500 | 4.6 |
04/01/2022 |
67.85
|
588,916 | 67.85 | 68.16 | 67.31 | 206,300 | 2,100 | 17.9 |
31/12/2021 |
67.85
|
395,358 | 67.85 | 68.39 | 67.00 | 800 | 1,100 | -0.0 |
30/12/2021 |
67.85
|
521,304 | 67.39 | 68.01 | 67.39 | 58,000 | 0 | 5.1 |
29/12/2021 |
67.39
|
1,100,517 | 65.45 | 68.55 | 65.45 | 56,700 | 1,210 | 4.8 |
28/12/2021 |
65.45
|
1,029,992 | 64.91 | 65.99 | 64.68 | 45,000 | 3,200 | 3.5 |
27/12/2021 |
64.91
|
669,312 | 63.75 | 71.26 | 53.83 | 57,900 | 500 | 4.8 |
24/12/2021 |
63.75
|
447,958 | 63.13 | 63.90 | 62.35 | 64,000 | 400 | 5.2 |
23/12/2021 |
63.13
|
551,437 | 63.51 | 63.51 | 61.97 | 38,900 | 0 | 3.2 |
22/12/2021 |
63.51
|
375,400 | 63.59 | 63.67 | 62.74 | 600 | 0 | 0.0 |
21/12/2021 |
63.59
|
293,390 | 63.98 | 64.52 | 63.44 | 100 | 0 | 0.0 |
20/12/2021 |
63.98
|
506,158 | 64.29 | 64.29 | 63.51 | 5,200 | 1,000 | 0.3 |
17/12/2021 |
64.29
|
513,204 | 64.21 | 73.58 | 54.45 | 1,200 | 1,800 | -0.0 |
16/12/2021 |
64.21
|
309,600 | 64.37 | 64.37 | 63.82 | 35,100 | 100 | 2.9 |
15/12/2021 |
64.37
|
527,800 | 65.53 | 65.53 | 63.82 | 1,800 | 200 | 0.1 |
14/12/2021 |
65.53
|
406,389 | 66.15 | 66.15 | 65.06 | 800 | 1,300 | -0.0 |
13/12/2021 |
66.15
|
774,303 | 65.45 | 73.58 | 55.54 | 14,000 | 1,800 | 1.0 |
10/12/2021 |
65.45
|
1,361,999 | 63.44 | 66.07 | 63.44 | 20,600 | 2,600 | 1.5 |
09/12/2021 |
63.44
|
291,715 | 62.97 | 72.42 | 53.76 | 200 | 0 | 0.0 |
08/12/2021 |
62.97
|
349,979 | 63.44 | 64.91 | 53.29 | 0 | 0 | 0 |
07/12/2021 |
63.44
|
381,289 | 62.35 | 71.42 | 53.06 | 1,300 | 100 | 0.1 |
06/12/2021 |
62.35
|
565,133 | 63.44 | 73.43 | 61.04 | 1,800 | 1,700 | 0.0 |
03/12/2021 |
63.44
|
552,474 | 64.21 | 73.27 | 62.82 | 43,700 | 9,500 | 2.8 |
02/12/2021 |
64.21
|
306,171 | 63.98 | 64.29 | 63.51 | 37,500 | 0 | 3.1 |
01/12/2021 |
63.98
|
355,828 | 64.29 | 64.29 | 54.45 | 38,900 | 100 | 3.2 |
30/11/2021 |
64.29
|
515,198 | 63.90 | 64.52 | 54.22 | 39,400 | 0 | 3.3 |
29/11/2021 |
63.90
|
553,112 | 64.99 | 64.99 | 63.05 | 44,700 | 300 | 3.7 |
26/11/2021 |
64.99
|
669,900 | 65.68 | 66.38 | 64.52 | 44,400 | 9,000 | 3.0 |
25/11/2021 |
65.68
|
1,033,141 | 64.29 | 73.20 | 63.90 | 97,900 | 200 | 8.3 |
24/11/2021 |
64.29
|
894,162 | 62.97 | 72.03 | 63.05 | 175,400 | 1,000 | 14.4 |
23/11/2021 |
62.97
|
327,199 | 62.66 | 63.13 | 53.45 | 79,800 | 0 | 6.5 |
22/11/2021 |
62.66
|
633,000 | 61.97 | 63.75 | 62.20 | 5,900 | 0 | 0.5 |
19/11/2021 |
61.97
|
1,227,594 | 62.74 | 63.44 | 53.45 | 2,600 | 0 | 0.2 |
18/11/2021 |
62.74
|
835,793 | 63.44 | 72.81 | 62.35 | 4,100 | 500 | 0.3 |
17/11/2021 |
63.44
|
521,477 | 63.51 | 72.27 | 62.90 | 69,220 | 300 | 5.6 |
16/11/2021 |
63.51
|
951,596 | 62.28 | 71.96 | 53.21 | 5,600 | 510 | 0.4 |
15/11/2021 |
62.28
|
2,020,722 | 63.82 | 64.37 | 54.14 | 10,810 | 100 | 0.9 |
12/11/2021 |
63.82
|
1,976,545 | 65.45 | 65.45 | 55.54 | 8,100 | 0 | 0.7 |
11/11/2021 |
65.45
|
1,018,400 | 66.38 | 66.38 | 64.83 | 5,000 | 0 | 0.4 |
10/11/2021 |
66.38
|
827,900 | 66.85 | 67.31 | 65.53 | 4,300 | 1,800 | 0.2 |
09/11/2021 |
66.85
|
843,700 | 67.77 | 67.77 | 66.30 | 6,100 | 0 | 0.5 |
08/11/2021 |
67.77
|
1,297,604 | 68.86 | 69.17 | 66.69 | 3,400 | 1,100 | 0.2 |
05/11/2021 |
68.86
|
525,464 | 68.94 | 69.17 | 61.97 | 0 | 0 | 0 |
04/11/2021 |
68.94
|
795,957 | 68.55 | 69.71 | 58.40 | 2,100 | 900 | 0.1 |
03/11/2021 |
68.55
|
973,775 | 68.86 | 70.10 | 58.17 | 300 | 100 | 0.0 |
02/11/2021 |
68.86
|
803,382 | 68.55 | 68.94 | 68.08 | 300 | 1,200 | -0.1 |
01/11/2021 |
68.55
|
625,034 | 68.78 | 78.54 | 68.01 | 500 | 300 | 0.0 |
29/10/2021 |
68.78
|
761,943 | 67.93 | 68.94 | 67.46 | 42,000 | 2,200 | 3.5 |
28/10/2021 |
67.93
|
536,349 | 67.54 | 67.93 | 67.08 | 73 | 200 | -0.0 |