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) |
26/04/2022 |
87.50
|
539,700 | 86 | 87.50 | 83.80 | 0 | 0 | 0 |
25/04/2022 |
86.40
|
714,060 | 86.60 | 86.60 | 83.50 | 0 | 0 | 0 |
22/04/2022 |
86.20
|
460,400 | 84.60 | 87.40 | 84.60 | 0 | 0 | 0 |
21/04/2022 |
85
|
506,800 | 84.30 | 86.20 | 84 | 0 | 0 | 0 |
20/04/2022 |
84.60
|
430,600 | 84.80 | 85 | 81.80 | 0 | 0 | 0 |
19/04/2022 |
84.80
|
585,700 | 82.80 | 86.80 | 82.80 | 0 | 0 | 0 |
18/04/2022 |
83
|
380,600 | 88.90 | 88.90 | 83 | 0 | 0 | 0 |
15/04/2022 |
88.40
|
472,500 | 89.10 | 89.50 | 88 | 0 | 0 | 0 |
14/04/2022 |
89.10
|
322,800 | 87.90 | 89.50 | 87.90 | 0 | 0 | 0 |
13/04/2022 |
88.80
|
382,750 | 87.10 | 88.90 | 87.10 | 0 | 0 | 0 |
12/04/2022 |
88
|
279,200 | 88 | 88.30 | 86.50 | 0 | 0 | 0 |
08/04/2022 |
88
|
425,023 | 90.50 | 90.50 | 86.20 | 0 | 0 | 0 |
07/04/2022 |
90.90
|
263,000 | 90.40 | 90.90 | 90 | 0 | 0 | 0 |
06/04/2022 |
90.90
|
325,750 | 92.80 | 92.80 | 88.60 | 0 | 0 | 0 |
05/04/2022 |
93.30
|
301,128 | 91.50 | 93.30 | 91.50 | 0 | 0 | 0 |
04/04/2022 |
92
|
405,900 | 89.80 | 92 | 89.60 | 0 | 0 | 0 |
01/04/2022 |
90
|
362,500 | 91.60 | 91.60 | 89.20 | 0 | 0 | 0 |
31/03/2022 |
91.60
|
314,206 | 92 | 93 | 90.50 | 0 | 0 | 0 |
30/03/2022 |
92.30
|
385,200 | 92.80 | 93.40 | 91.80 | 0 | 0 | 0 |
29/03/2022 |
92.80
|
434,000 | 90 | 92.80 | 90 | 0 | 0 | 0 |
28/03/2022 |
90.30
|
347,705 | 91.80 | 92 | 89.80 | 0 | 0 | 0 |
25/03/2022 |
91.40
|
310,903 | 91.40 | 91.80 | 90.20 | 0 | 1,000 | -0.1 |
24/03/2022 |
91.90
|
373,303 | 93.60 | 93.70 | 90.40 | 0 | 0 | 0 |
23/03/2022 |
93.80
|
410,200 | 94.50 | 94.50 | 92.50 | 0 | 0 | 0 |
22/03/2022 |
94.80
|
330,000 | 95.80 | 97 | 93.70 | 0 | 0 | 0 |
21/03/2022 |
95.50
|
507,610 | 92 | 96 | 89.80 | 0 | 0 | 0 |
18/03/2022 |
91.80
|
383,470 | 91.30 | 91.80 | 90.20 | 0 | 0 | 0 |
17/03/2022 |
91.30
|
269,910 | 91.40 | 92.80 | 91.10 | 0 | 0 | 0 |
16/03/2022 |
91.40
|
420,600 | 90.20 | 93 | 90.20 | 0 | 0 | 0 |
15/03/2022 |
90
|
467,100 | 83 | 90 | 83 | 0 | 0 | 0 |
14/03/2022 |
83
|
294,760 | 86 | 86.20 | 83 | 0 | 0 | 0 |
11/03/2022 |
86.40
|
371,600 | 87.80 | 87.90 | 86.40 | 0 | 0 | 0 |
10/03/2022 |
87.90
|
332,900 | 86.10 | 88.30 | 86.10 | 0 | 0 | 0 |
09/03/2022 |
86
|
408,190 | 88.50 | 88.90 | 86 | 0 | 0 | 0 |
08/03/2022 |
88.90
|
292,900 | 90.50 | 90.50 | 88.10 | 0 | 0 | 0 |
07/03/2022 |
90.50
|
370,400 | 90.50 | 92.10 | 89.60 | 0 | 0 | 0 |
04/03/2022 |
90.50
|
452,750 | 89.90 | 90.50 | 87.50 | 0 | 0 | 0 |
03/03/2022 |
90
|
315,200 | 90 | 91.20 | 89.60 | 0 | 0 | 0 |
02/03/2022 |
90
|
346,800 | 91 | 91.90 | 88.50 | 0 | 0 | 0 |
01/03/2022 |
91
|
329,000 | 90.50 | 91 | 89.30 | 0 | 0 | 0 |
28/02/2022 |
90.50
|
276,518 | 91.50 | 91.50 | 90.50 | 0 | 0 | 0 |
25/02/2022 |
91.50
|
313,201 | 90 | 93 | 90 | 0 | 0 | 0 |
24/02/2022 |
90.20
|
384,900 | 94.40 | 94.50 | 89 | 0 | 0 | 0 |
23/02/2022 |
94.40
|
422,000 | 89.90 | 94.40 | 89.40 | 0 | 0 | 0 |
22/02/2022 |
89.90
|
273,300 | 91.20 | 91.20 | 88 | 0 | 0 | 0 |
21/02/2022 |
91.30
|
377,300 | 93.20 | 93.50 | 90.50 | 0 | 0 | 0 |
18/02/2022 |
93.20
|
307,130 | 92 | 93.20 | 90.50 | 0 | 0 | 0 |
17/02/2022 |
92.50
|
252,800 | 90.50 | 93.10 | 90 | 0 | 0 | 0 |
16/02/2022 |
90.70
|
346,107 | 90.80 | 91.90 | 90.10 | 0 | 0 | 0 |
15/02/2022 |
90.70
|
307,400 | 89.90 | 90.70 | 86.80 | 0 | 0 | 0 |
14/02/2022 |
89.90
|
331,630 | 91.10 | 92 | 88 | 0 | 0 | 0 |
11/02/2022 |
92
|
308,600 | 94.70 | 94.70 | 91.80 | 0 | 0 | 0 |
10/02/2022 |
94.80
|
289,900 | 94.80 | 97.90 | 94 | 0 | 0 | 0 |
09/02/2022 |
94.90
|
401,920 | 90.70 | 94.90 | 90.50 | 0 | 0 | 0 |
08/02/2022 |
91
|
310,200 | 93.90 | 96 | 91 | 0 | 0 | 0 |
07/02/2022 |
93.90
|
346,300 | 88.20 | 94.20 | 87 | 0 | 0 | 0 |
28/01/2022 |
88.10
|
270,720 | 92 | 92.10 | 87.40 | 0 | 0 | 0 |
27/01/2022 |
92.50
|
348,600 | 94.50 | 96 | 90 | 0 | 0 | 0 |
26/01/2022 |
97
|
307,100 | 90.50 | 97 | 89.40 | 0 | 0 | 0 |
25/01/2022 |
91.50
|
389,500 | 89.80 | 91.50 | 81.70 | 0 | 0 | 0 |
24/01/2022 |
90.70
|
355,000 | 96.20 | 96.20 | 88.10 | 0 | 0 | 0 |
21/01/2022 |
96.50
|
465,101 | 92 | 99.10 | 92 | 0 | 0 | 0 |
20/01/2022 |
91.30
|
259,024 | 83 | 91.30 | 83 | 0 | 0 | 0 |
19/01/2022 |
83
|
419,900 | 79 | 83 | 79 | 0 | 0 | 0 |
18/01/2022 |
79
|
392,400 | 77.20 | 79 | 76.90 | 0 | 0 | 0 |
17/01/2022 |
77.20
|
296,900 | 77.20 | 77.70 | 77 | 0 | 0 | 0 |
14/01/2022 |
77.20
|
510,100 | 73 | 78 | 73 | 0 | 0 | 0 |
13/01/2022 |
72.80
|
368,200 | 71.50 | 72.80 | 71.40 | 0 | 0 | 0 |
12/01/2022 |
71.40
|
325,802 | 72.90 | 72.90 | 71.40 | 0 | 0 | 0 |
11/01/2022 |
73
|
374,600 | 72.10 | 73 | 70.30 | 0 | 0 | 0 |
10/01/2022 |
71.90
|
291,204 | 73.50 | 73.60 | 71.80 | 0 | 0 | 0 |
07/01/2022 |
73.20
|
369,433 | 75.80 | 76.10 | 72.70 | 0 | 0 | 0 |
06/01/2022 |
76.10
|
316,313 | 77.40 | 77.40 | 76 | 0 | 0 | 0 |
05/01/2022 |
77.20
|
328,000 | 77.80 | 77.80 | 77.20 | 0 | 0 | 0 |
04/01/2022 |
77.70
|
211,700 | 77.60 | 77.90 | 77.40 | 0 | 0 | 0 |
31/12/2021 |
77.70
|
470,900 | 77.10 | 79 | 76.90 | 0 | 0 | 0 |
30/12/2021 |
77
|
318,700 | 77.10 | 77.80 | 77 | 0 | 0 | 0 |
29/12/2021 |
77
|
340,700 | 78.80 | 78.80 | 76.30 | 0 | 0 | 0 |
28/12/2021 |
78.80
|
309,300 | 78.90 | 79.20 | 78.80 | 0 | 0 | 0 |
27/12/2021 |
78.90
|
388,720 | 78.10 | 78.90 | 77 | 0 | 0 | 0 |
24/12/2021 |
78.10
|
331,912 | 77.90 | 78.20 | 77.50 | 0 | 0 | 0 |
23/12/2021 |
77.90
|
364,474 | 80.10 | 80.10 | 77.90 | 0 | 0 | 0 |
22/12/2021 |
80.10
|
342,900 | 80.20 | 80.30 | 79.80 | 0 | 0 | 0 |
21/12/2021 |
80.30
|
445,000 | 79.10 | 80.30 | 79.10 | 0 | 0 | 0 |
20/12/2021 |
79.10
|
336,622 | 81.40 | 81.40 | 79 | 0 | 0 | 0 |
17/12/2021 |
81.40
|
400,756 | 80.80 | 81.80 | 80.70 | 0 | 0 | 0 |
16/12/2021 |
80.90
|
363,522 | 81 | 81 | 80.40 | 0 | 0 | 0 |
15/12/2021 |
81
|
477,800 | 80.20 | 81 | 80.10 | 0 | 0 | 0 |
14/12/2021 |
80.20
|
321,420 | 80.10 | 80.50 | 80.10 | 0 | 0 | 0 |
13/12/2021 |
80
|
363,800 | 80 | 80 | 78.80 | 0 | 0 | 0 |
10/12/2021 |
79.90
|
405,950 | 78.80 | 80.50 | 77.90 | 0 | 0 | 0 |
09/12/2021 |
78.90
|
324,800 | 80.10 | 80.30 | 78.90 | 0 | 0 | 0 |
08/12/2021 |
80.10
|
331,300 | 81.80 | 81.80 | 79.70 | 0 | 0 | 0 |
07/12/2021 |
81.80
|
364,500 | 81.90 | 82.20 | 81.40 | 0 | 0 | 0 |
06/12/2021 |
81.90
|
319,670 | 82.50 | 82.50 | 81.80 | 0 | 0 | 0 |
03/12/2021 |
82.70
|
280,200 | 82.30 | 82.70 | 81.70 | 0 | 0 | 0 |
02/12/2021 |
82.30
|
276,300 | 83.50 | 83.50 | 82.30 | 0 | 0 | 0 |
01/12/2021 |
83.40
|
279,000 | 84.50 | 84.50 | 83 | 0 | 0 | 0 |
30/11/2021 |
83.40
|
281,856 | 82.90 | 83.80 | 82.80 | 0 | 0 | 0 |
29/11/2021 |
82.90
|
355,000 | 83.40 | 83.40 | 82 | 0 | 0 | 0 |