Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-4.40 | -6.63% | 1,256,300 | 73,700 | 4.7 |
61.70
66.40
62
|
2 tháng
(2024-07-22) |
-7.80 | -11.17% | 4,493,600 | 25,285 | 2.1 |
59.80
69.80
62
|
3 tháng
(2024-06-24) |
-10.08 | -13.99% | 8,333,900 | 16,584 | 1.5 |
59.80
72.70
62
|
6 tháng
(2024-03-25) |
0.07 | 0.12% | 33,357,300 | 280,000 | 21.9 |
59.80
75.44
62
|
12 tháng
(2023-09-26) |
5.40 | 9.55% | 69,853,300 | 3,055,156 | 192.1 |
50.25
75.44
62
|
24 tháng
(2022-10-03) |
18.46 | 42.40% | 162,846,000 | 4,587,650 | 291.1 |
32.38
75.44
62
|
36 tháng
(2021-10-06) |
-12.18 | -16.42% | 218,162,600 | 2,152,510 | 96.5 |
32.38
82.81
62
|
60 tháng
(2019-10-17) |
20.33 | 48.78% | 313,776,120 | 1,925,740 | 196.9 |
18.30
82.81
62
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2022 |
68.10
|
66,600 | 66.12 | 68.10 | 65.86 | 1,600 | 5,500 | -0.4 |
26/04/2022 |
66.12
|
227,000 | 64.78 | 66.31 | 61.52 | 26,000 | 7,400 | 1.9 |
25/04/2022 |
64.78
|
411,100 | 69.64 | 70.60 | 64.78 | 22,900 | 217,700 | -20.1 |
22/04/2022 |
69.64
|
718,400 | 74.82 | 75.90 | 69.64 | 4,500 | 201,300 | -21.6 |
21/04/2022 |
74.82
|
410,000 | 79.42 | 81.85 | 74.11 | 11,200 | 56,200 | -5.4 |
20/04/2022 |
79.42
|
240,800 | 80.89 | 81.85 | 79.29 | 7,700 | 50,600 | -5.4 |
19/04/2022 |
80.89
|
154,200 | 82.81 | 82.81 | 80.57 | 800 | 55,700 | -7.0 |
18/04/2022 |
82.81
|
294,300 | 81.02 | 83.19 | 81.21 | 15,000 | 26,600 | -1.5 |
15/04/2022 |
81.02
|
605,200 | 75.78 | 81.02 | 76.10 | 3,000 | 1,100 | -0.1 |
14/04/2022 |
75.78
|
131,800 | 75.46 | 76.61 | 75.71 | 900 | 37,200 | -4.3 |
13/04/2022 |
75.46
|
112,100 | 74.18 | 75.46 | 71.68 | 1,100 | 2,600 | -0.2 |
12/04/2022 |
74.18
|
100,300 | 74.18 | 76.10 | 74.11 | 10,900 | 6,300 | 0.5 |
08/04/2022 |
74.18
|
144,700 | 74.30 | 75.39 | 74.18 | 4,300 | 0 | 0.5 |
07/04/2022 |
74.30
|
324,400 | 77.76 | 77.76 | 74.18 | 3,600 | 5,200 | -0.2 |
06/04/2022 |
77.76
|
131,500 | 78.01 | 78.46 | 77.12 | 0 | 3,200 | -0.4 |
05/04/2022 |
78.01
|
70,900 | 78.59 | 79.68 | 77.95 | 12,500 | 10,600 | 0.2 |
04/04/2022 |
78.59
|
209,400 | 76.22 | 80.06 | 76.73 | 4,700 | 12,200 | -0.9 |
01/04/2022 |
76.22
|
114,200 | 76.73 | 77.37 | 75.84 | 10,100 | 16,800 | -0.8 |
31/03/2022 |
76.73
|
151,700 | 78.01 | 79.29 | 75.14 | 1,000 | 0 | 0.1 |
30/03/2022 |
78.01
|
211,400 | 78.65 | 79.87 | 77.37 | 8,400 | 2,700 | 0.7 |
29/03/2022 |
78.65
|
129,900 | 78.33 | 79.29 | 77.44 | 13,900 | 9,100 | 0.6 |
28/03/2022 |
78.33
|
155,300 | 78.33 | 78.84 | 76.48 | 9,700 | 21,000 | -1.4 |
25/03/2022 |
78.33
|
361,900 | 77.05 | 79.04 | 75.78 | 82,500 | 11,800 | 8.6 |
24/03/2022 |
77.05
|
470,800 | 74.30 | 77.63 | 74.24 | 14,900 | 26,000 | -1.4 |
23/03/2022 |
74.30
|
181,500 | 73.86 | 75.26 | 73.99 | 6,300 | 0 | 0.7 |
22/03/2022 |
73.86
|
215,000 | 73.15 | 74.24 | 73.28 | 12,300 | 1,000 | 1.3 |
21/03/2022 |
73.15
|
292,500 | 71.94 | 74.50 | 71.94 | 10,100 | 37,500 | -3.2 |
18/03/2022 |
71.94
|
152,900 | 71.81 | 72.00 | 71.68 | 5,100 | 30,000 | -2.8 |
17/03/2022 |
71.81
|
199,900 | 71.81 | 72.58 | 71.36 | 4,800 | 26,500 | -2.4 |
16/03/2022 |
71.81
|
320,100 | 72.00 | 72.90 | 71.68 | 11,300 | 33,600 | -2.5 |
15/03/2022 |
72.00
|
142,100 | 72.90 | 73.54 | 71.94 | 5,600 | 30,000 | -2.8 |
14/03/2022 |
72.90
|
234,900 | 72.19 | 74.30 | 71.30 | 200 | 21,200 | -2.4 |
11/03/2022 |
72.19
|
1,002,800 | 67.53 | 72.19 | 67.78 | 8,600 | 164,400 | -17.6 |
10/03/2022 |
67.53
|
146,500 | 67.46 | 68.36 | 67.46 | 13,100 | 49,000 | -3.8 |
09/03/2022 |
67.46
|
108,000 | 67.14 | 67.72 | 66.18 | 2,000 | 32,700 | -3.2 |
08/03/2022 |
67.14
|
365,800 | 68.42 | 68.55 | 66.82 | 3,000 | 230,303 | -24.1 |
07/03/2022 |
68.42
|
168,900 | 69.06 | 69.70 | 68.17 | 4,800 | 74,700 | -7.5 |
04/03/2022 |
69.06
|
189,100 | 68.42 | 69.06 | 67.78 | 6,400 | 80,000 | -7.9 |
03/03/2022 |
68.42
|
161,500 | 68.10 | 68.42 | 67.40 | 8,200 | 79,200 | -7.5 |
02/03/2022 |
68.10
|
164,000 | 68.93 | 68.93 | 67.14 | 3,300 | 34,200 | -3.3 |
01/03/2022 |
68.93
|
70,200 | 69.25 | 69.38 | 68.49 | 2,300 | 100 | 0.2 |
28/02/2022 |
69.25
|
150,200 | 68.68 | 69.32 | 68.10 | 2,700 | 41,700 | -4.2 |
25/02/2022 |
68.68
|
154,100 | 68.36 | 70.28 | 68.61 | 1,900 | 3,600 | -0.2 |
24/02/2022 |
68.36
|
384,400 | 68.42 | 68.55 | 67.46 | 2,000 | 30,300 | -3.0 |
23/02/2022 |
68.42
|
66,500 | 68.61 | 69.06 | 68.17 | 700 | 300 | 0.0 |
22/02/2022 |
68.61
|
221,500 | 68.17 | 68.68 | 67.14 | 3,500 | 2,900 | 0.1 |
21/02/2022 |
68.17
|
192,700 | 66.50 | 68.68 | 66.31 | 6,200 | 10,000 | -0.4 |
18/02/2022 |
66.50
|
128,500 | 65.99 | 66.76 | 63.95 | 3,100 | 52,000 | -5.0 |
17/02/2022 |
65.99
|
104,400 | 65.86 | 66.95 | 65.86 | 300 | 20,300 | -2.1 |
16/02/2022 |
65.86
|
122,500 | 65.48 | 66.25 | 65.22 | 1,700 | 300 | 0.1 |
15/02/2022 |
65.48
|
118,200 | 65.99 | 66.50 | 65.22 | 3,600 | 0 | 0.4 |
14/02/2022 |
65.99
|
110,100 | 66.50 | 66.82 | 65.86 | 8,700 | 0 | 0.9 |
11/02/2022 |
66.50
|
61,600 | 66.25 | 67.08 | 65.86 | 1,700 | 3,700 | -0.2 |
10/02/2022 |
66.25
|
256,400 | 65.61 | 67.46 | 65.22 | 137,100 | 59,600 | 8.1 |
09/02/2022 |
65.61
|
221,200 | 66.63 | 66.76 | 65.61 | 69,000 | 101,100 | -3.3 |
08/02/2022 |
66.63
|
265,100 | 66.57 | 67.14 | 65.29 | 34,600 | 104,300 | -7.2 |
07/02/2022 |
66.57
|
291,700 | 68.61 | 69.64 | 66.18 | 3,000 | 97,600 | -10.0 |
28/01/2022 |
68.61
|
121,700 | 69.00 | 69.38 | 68.17 | 2,100 | 0 | 0.2 |
27/01/2022 |
69.00
|
122,400 | 70.02 | 70.34 | 68.42 | 13,500 | 18,200 | -0.5 |
26/01/2022 |
70.02
|
128,000 | 71.62 | 71.94 | 69.51 | 100 | 17,200 | -0.7 |
25/01/2022 |
71.62
|
815,300 | 68.10 | 71.62 | 66.82 | 252,700 | 65,100 | 20.1 |
24/01/2022 |
68.10
|
420,700 | 69.51 | 69.64 | 66.18 | 282,800 | 112,500 | 18.5 |
21/01/2022 |
69.51
|
282,100 | 69.64 | 70.34 | 68.42 | 223,300 | 47,800 | 19.2 |
20/01/2022 |
69.64
|
459,700 | 65.99 | 69.64 | 65.99 | 75,900 | 35,200 | 4.3 |
19/01/2022 |
65.99
|
116,100 | 65.22 | 66.50 | 64.97 | 72,000 | 8,000 | 6.6 |
18/01/2022 |
65.22
|
106,100 | 66.31 | 66.31 | 63.82 | 4,600 | 2,500 | 0.2 |
17/01/2022 |
66.31
|
139,600 | 64.71 | 66.50 | 64.71 | 148,300 | 8,400 | 14.4 |
14/01/2022 |
64.71
|
144,300 | 64.27 | 64.90 | 63.11 | 102,800 | 1,300 | 10.2 |
13/01/2022 |
64.27
|
115,500 | 63.56 | 65.42 | 63.05 | 21,600 | 6,900 | 1.5 |
12/01/2022 |
63.56
|
87,600 | 64.01 | 64.59 | 62.67 | 3,100 | 3,300 | -0.0 |
11/01/2022 |
64.01
|
161,500 | 65.10 | 65.10 | 63.95 | 4,500 | 0 | 0.5 |
10/01/2022 |
65.10
|
144,100 | 65.10 | 66.50 | 63.95 | 44,400 | 4,400 | -0.1 |
07/01/2022 |
65.10
|
133,200 | 65.22 | 65.86 | 64.59 | 100,800 | 4,300 | 9.8 |
06/01/2022 |
65.22
|
323,100 | 63.56 | 66.06 | 63.37 | 11,500 | 4,600 | 0.7 |
05/01/2022 |
63.56
|
120,900 | 62.67 | 63.56 | 62.73 | 9,000 | 4,500 | 0.4 |
04/01/2022 |
62.67
|
94,500 | 63.31 | 63.31 | 62.67 | 18,900 | 19,700 | -0.1 |
31/12/2021 |
63.31
|
62,100 | 63.63 | 64.20 | 62.73 | 1,500 | 1,700 | -0.0 |
30/12/2021 |
63.63
|
126,100 | 63.11 | 63.75 | 62.41 | 42,400 | 5,400 | 3.7 |
29/12/2021 |
63.11
|
32,000 | 63.31 | 63.31 | 62.41 | 2,700 | 0 | 0.3 |
28/12/2021 |
63.31
|
230,400 | 62.03 | 63.95 | 61.20 | 1,600 | 10,600 | -0.9 |
27/12/2021 |
62.03
|
98,300 | 62.47 | 62.54 | 61.13 | 11,000 | 1,100 | 0.9 |
24/12/2021 |
62.47
|
106,900 | 61.26 | 62.67 | 60.75 | 2,100 | 1,600 | 0.0 |
23/12/2021 |
61.26
|
305,100 | 62.73 | 62.73 | 60.88 | 15,200 | 10,500 | 0.5 |
22/12/2021 |
62.73
|
296,200 | 64.90 | 64.90 | 62.73 | 4,700 | 66,700 | -6.2 |
21/12/2021 |
64.90
|
275,300 | 65.80 | 65.80 | 64.27 | 55,100 | 56,100 | -0.1 |
20/12/2021 |
65.80
|
390,800 | 66.25 | 66.38 | 65.22 | 109,300 | 81,700 | 2.8 |
17/12/2021 |
66.25
|
308,500 | 65.22 | 66.63 | 65.29 | 10,800 | 61,500 | -5.2 |
16/12/2021 |
65.22
|
390,500 | 62.54 | 65.42 | 62.41 | 40,600 | 91,100 | -5.1 |
15/12/2021 |
62.54
|
235,100 | 62.54 | 62.99 | 62.35 | 100 | 78,300 | -7.7 |
14/12/2021 |
62.54
|
123,500 | 62.67 | 63.31 | 61.84 | 100 | 16,000 | -1.6 |
13/12/2021 |
62.67
|
247,700 | 60.17 | 63.95 | 59.98 | 2,600 | 38,900 | -3.6 |
10/12/2021 |
60.17
|
198,900 | 60.24 | 60.49 | 59.92 | 5,300 | 0 | 0.5 |
09/12/2021 |
60.24
|
120,400 | 60.68 | 60.75 | 60.24 | 2,200 | 2,600 | -0.0 |
08/12/2021 |
60.68
|
134,500 | 60.68 | 61.64 | 60.43 | 700 | 3,800 | -0.3 |
07/12/2021 |
60.68
|
119,000 | 59.79 | 60.75 | 59.73 | 16,500 | 6,700 | 0.9 |
06/12/2021 |
59.79
|
260,500 | 62.54 | 62.54 | 59.79 | 2,400 | 56,500 | -5.2 |
03/12/2021 |
62.54
|
230,900 | 63.95 | 63.95 | 62.54 | 1,900 | 5,400 | -0.3 |
02/12/2021 |
63.95
|
138,100 | 64.27 | 64.90 | 63.88 | 21,500 | 61,900 | -4.0 |
01/12/2021 |
64.27
|
97,200 | 65.22 | 65.22 | 64.14 | 9,400 | 25,900 | -1.7 |
30/11/2021 |
65.22
|
163,000 | 65.80 | 66.18 | 63.95 | 6,200 | 36,700 | -3.1 |