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) |
-3.17 | -3.84% | 441,400 | 157,700 | 13.3 |
78.70
82.47
79.30
|
2 tháng
(2024-07-22) |
-3.17 | -3.84% | 1,002,500 | 404,200 | 34.0 |
78.70
82.57
79.30
|
3 tháng
(2024-06-21) |
-1.23 | -1.53% | 1,949,600 | 832,187 | 69.6 |
78.70
86.64
79.30
|
6 tháng
(2024-03-25) |
8.67 | 12.27% | 3,377,400 | 1,935,795 | 155.2 |
69.37
86.64
79.30
|
12 tháng
(2023-09-25) |
11.58 | 17.09% | 4,885,400 | 2,496,885 | 194.1 |
62.58
86.64
79.30
|
24 tháng
(2022-09-30) |
15.64 | 24.56% | 6,789,500 | 2,940,201 | 228.6 |
49.41
86.64
79.30
|
36 tháng
(2021-10-05) |
17.08 | 27.44% | 8,599,800 | 3,002,559 | 230.6 |
49.41
86.64
79.30
|
60 tháng
(2019-10-16) |
7.53 | 10.49% | 13,658,840 | 1,390,477 | 98.1 |
47.54
86.64
79.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
64.19
|
3,200 | 64.28 | 64.28 | 63.38 | 0 | 1,200 | -0.1 |
25/04/2022 |
64.28
|
19,500 | 67.18 | 68.81 | 63.02 | 600 | 2,300 | -0.1 |
22/04/2022 |
67.18
|
7,500 | 68.72 | 68.81 | 66.09 | 2,500 | 200 | 0.2 |
21/04/2022 |
68.72
|
19,800 | 70.44 | 70.44 | 67.63 | 2,100 | 500 | 0.1 |
20/04/2022 |
70.44
|
3,200 | 70.53 | 70.53 | 68.81 | 0 | 0 | 0 |
19/04/2022 |
70.53
|
4,900 | 70.44 | 70.53 | 69.81 | 0 | 0 | 0 |
18/04/2022 |
70.44
|
5,500 | 70.44 | 70.44 | 69.26 | 1,700 | 0 | 0.1 |
15/04/2022 |
70.44
|
11,400 | 70.62 | 70.62 | 69.08 | 0 | 0 | 0 |
14/04/2022 |
70.62
|
30,100 | 68.90 | 70.62 | 69.26 | 0 | 0 | 0 |
13/04/2022 |
68.90
|
7,900 | 68.81 | 68.90 | 67.90 | 0 | 200 | -0.0 |
12/04/2022 |
68.81
|
20,600 | 68.90 | 70.71 | 68.81 | 0 | 0 | 0 |
08/04/2022 |
68.90
|
3,200 | 69.72 | 69.72 | 68.36 | 700 | 0 | 0.1 |
07/04/2022 |
69.72
|
400 | 69.35 | 69.72 | 68.81 | 0 | 0 | 0 |
06/04/2022 |
69.35
|
900 | 70.17 | 70.17 | 69.26 | 100 | 0 | 0.0 |
05/04/2022 |
70.17
|
2,700 | 70.62 | 70.62 | 69.26 | 700 | 0 | 0.1 |
04/04/2022 |
70.62
|
5,200 | 69.53 | 70.62 | 69.26 | 0 | 2,000 | -0.2 |
01/04/2022 |
69.53
|
4,200 | 69.44 | 69.53 | 69.44 | 2,400 | 0 | 0.2 |
31/03/2022 |
69.44
|
10,400 | 69.53 | 70.17 | 69.26 | 3,000 | 0 | 0.2 |
30/03/2022 |
69.53
|
3,300 | 69.53 | 69.62 | 69.53 | 100 | 0 | 0.0 |
29/03/2022 |
69.53
|
4,200 | 69.53 | 70.53 | 69.26 | 1,000 | 1,000 | -0.0 |
28/03/2022 |
69.53
|
4,800 | 69.53 | 69.72 | 69.53 | 1,100 | 0 | 0.1 |
25/03/2022 |
69.53
|
800 | 69.44 | 69.53 | 69.08 | 0 | 0 | 0 |
24/03/2022 |
69.44
|
14,600 | 69.72 | 69.72 | 68.90 | 2,800 | 0 | 0.2 |
23/03/2022 |
69.72
|
3,600 | 69.62 | 69.72 | 69.53 | 1,400 | 3,000 | -0.1 |
22/03/2022 |
69.62
|
8,400 | 70.44 | 70.44 | 69.53 | 3,700 | 0 | 0.3 |
21/03/2022 |
70.44
|
2,400 | 70.53 | 70.62 | 69.08 | 700 | 600 | 0.0 |
18/03/2022 |
70.53
|
500 | 70.26 | 70.53 | 70.17 | 100 | 0 | 0.0 |
17/03/2022 |
70.26
|
300 | 70.62 | 70.62 | 70.17 | 0 | 0 | 0 |
16/03/2022 |
70.62
|
4,200 | 70.62 | 71.53 | 70.44 | 1,200 | 0 | 0.1 |
15/03/2022 |
70.62
|
300 | 70.62 | 70.62 | 70.62 | 0 | 0 | 0 |
14/03/2022 |
70.62
|
5,000 | 70.44 | 70.62 | 70.44 | 2,400 | 200 | 0.2 |
11/03/2022 |
70.44
|
1,000 | 70.44 | 70.44 | 70.44 | 300 | 0 | 0.0 |
10/03/2022 |
70.44
|
3,900 | 69.44 | 71.07 | 68.99 | 900 | 600 | 0.0 |
09/03/2022 |
69.44
|
4,700 | 69.72 | 69.90 | 69.17 | 1,700 | 1,700 | 0.0 |
08/03/2022 |
69.72
|
8,300 | 70.26 | 70.26 | 68.90 | 3,400 | 200 | 0.2 |
07/03/2022 |
70.26
|
7,600 | 71.80 | 71.80 | 70.17 | 1,800 | 0 | 0.1 |
04/03/2022 |
71.80
|
1,900 | 71.89 | 71.89 | 70.17 | 100 | 0 | 0.0 |
03/03/2022 |
71.89
|
2,100 | 70.17 | 71.98 | 71.16 | 500 | 0 | 0.0 |
02/03/2022 |
70.17
|
6,000 | 72.43 | 72.43 | 70.17 | 600 | 300 | 0.0 |
01/03/2022 |
72.43
|
1,100 | 71.07 | 72.43 | 71.07 | 100 | 0 | 0.0 |
28/02/2022 |
71.07
|
3,100 | 73.16 | 73.25 | 69.81 | 500 | 100 | 0.0 |
25/02/2022 |
73.16
|
3,200 | 73.16 | 73.25 | 70.62 | 800 | 0 | 0.1 |
24/02/2022 |
73.16
|
6,600 | 72.61 | 74.15 | 69.90 | 1,100 | 0 | 0.1 |
23/02/2022 |
72.61
|
9,400 | 72.70 | 72.88 | 72.52 | 1,000 | 100 | 0.1 |
22/02/2022 |
72.70
|
6,000 | 74.70 | 74.70 | 72.43 | 1,200 | 0 | 0.1 |
21/02/2022 |
74.70
|
6,000 | 74.70 | 75.78 | 74.70 | 700 | 0 | 0.1 |
18/02/2022 |
74.70
|
5,100 | 75.15 | 75.15 | 72.43 | 300 | 300 | 0.0 |
17/02/2022 |
75.15
|
9,500 | 73.61 | 76.96 | 73.88 | 1,900 | 100 | 0.1 |
16/02/2022 |
73.61
|
37,200 | 68.81 | 73.61 | 72.34 | 2,200 | 200 | 0.2 |
15/02/2022 |
68.81
|
6,500 | 66.55 | 68.81 | 66.09 | 0 | 0 | 0 |
14/02/2022 |
66.55
|
8,400 | 66.09 | 67.90 | 66.09 | 0 | 0 | 0 |
11/02/2022 |
66.09
|
5,700 | 68.81 | 68.81 | 66.09 | 1,300 | 0 | 0.1 |
10/02/2022 |
68.81
|
9,600 | 69.17 | 69.17 | 68.81 | 1,400 | 0 | 0.1 |
09/02/2022 |
69.17
|
9,400 | 68.36 | 69.44 | 67.00 | 1,000 | 0 | 0.1 |
08/02/2022 |
68.36
|
16,800 | 65.64 | 69.62 | 65.64 | 600 | 100 | 0.0 |
07/02/2022 |
65.64
|
19,200 | 62.02 | 65.64 | 64.65 | 0 | 200 | -0.0 |
28/01/2022 |
62.02
|
18,900 | 61.48 | 62.02 | 61.57 | 0 | 0 | 0 |
27/01/2022 |
61.48
|
6,700 | 61.30 | 61.48 | 59.85 | 0 | 6,300 | -0.4 |
26/01/2022 |
61.30
|
1,000 | 60.84 | 61.30 | 61.20 | 0 | 0 | 0 |
25/01/2022 |
60.84
|
600 | 61.48 | 61.48 | 60.66 | 0 | 0 | 0 |
24/01/2022 |
61.48
|
3,500 | 62.02 | 62.02 | 60.03 | 1,000 | 0 | 0.1 |
21/01/2022 |
62.02
|
3,600 | 61.84 | 62.02 | 60.03 | 0 | 3,500 | -0.2 |
20/01/2022 |
61.84
|
26,700 | 61.93 | 61.93 | 60.12 | 2,800 | 25,500 | -1.5 |
19/01/2022 |
61.93
|
100 | 60.66 | 61.93 | 61.93 | 0 | 0 | 0 |
18/01/2022 |
60.66
|
3,400 | 61.11 | 61.11 | 60.66 | 0 | 0 | 0 |
17/01/2022 |
61.11
|
1,400 | 62.11 | 62.11 | 61.11 | 300 | 0 | 0.0 |
14/01/2022 |
62.11
|
300 | 61.66 | 62.11 | 62.02 | 0 | 0 | 0 |
13/01/2022 |
61.66
|
4,700 | 62.02 | 62.02 | 61.57 | 100 | 0 | 0.0 |
12/01/2022 |
62.02
|
1,300 | 62.02 | 62.47 | 61.93 | 500 | 0 | 0.0 |
11/01/2022 |
62.02
|
19,600 | 61.84 | 62.83 | 61.11 | 18,200 | 100 | 1.3 |
10/01/2022 |
61.84
|
8,200 | 62.65 | 62.65 | 61.75 | 0 | 0 | 0 |
07/01/2022 |
62.65
|
1,100 | 62.38 | 62.65 | 61.66 | 0 | 0 | 0 |
06/01/2022 |
62.38
|
2,000 | 62.92 | 62.92 | 62.02 | 0 | 0 | 0 |
05/01/2022 |
62.92
|
2,600 | 63.11 | 63.11 | 62.92 | 1,300 | 0 | 0.1 |
04/01/2022 |
63.11
|
12,300 | 64.19 | 64.19 | 62.47 | 7,900 | 300 | 0.5 |
31/12/2021 |
64.19
|
17,000 | 61.57 | 64.19 | 60.66 | 0 | 0 | 0 |
30/12/2021 |
61.57
|
11,100 | 61.57 | 61.57 | 60.75 | 0 | 2,500 | -0.2 |
29/12/2021 |
61.57
|
1,600 | 61.20 | 62.02 | 61.57 | 0 | 0 | 0 |
28/12/2021 |
61.20
|
3,500 | 62.02 | 62.02 | 59.94 | 0 | 1,100 | -0.1 |
27/12/2021 |
62.02
|
6,600 | 62.02 | 62.02 | 61.57 | 0 | 0 | 0 |
24/12/2021 |
62.02
|
6,900 | 61.57 | 62.29 | 61.57 | 4,500 | 0 | 0 |
23/12/2021 |
61.57
|
8,500 | 62.56 | 62.56 | 58.22 | 2,400 | 2,500 | -0.0 |
22/12/2021 |
62.56
|
5,800 | 62.65 | 62.65 | 61.57 | 0 | 0 | 0 |
21/12/2021 |
62.65
|
2,400 | 62.65 | 62.65 | 61.75 | 100 | 0 | 0.0 |
20/12/2021 |
62.65
|
900 | 62.92 | 62.92 | 62.02 | 0 | 0 | 0 |
17/12/2021 |
62.92
|
2,200 | 63.02 | 63.02 | 61.93 | 0 | 500 | -0.0 |
16/12/2021 |
63.02
|
1,400 | 63.02 | 63.11 | 62.47 | 0 | 0 | 0 |
15/12/2021 |
63.02
|
2,800 | 63.11 | 63.11 | 61.66 | 1,600 | 0 | 0.1 |
14/12/2021 |
63.11
|
8,000 | 62.11 | 63.11 | 61.66 | 5,700 | 0 | 0.4 |
13/12/2021 |
62.11
|
9,800 | 62.02 | 63.38 | 61.66 | 1,800 | 400 | 0.1 |
10/12/2021 |
62.02
|
1,600 | 62.02 | 62.20 | 61.66 | 0 | 0 | 0 |
09/12/2021 |
62.02
|
1,300 | 62.02 | 62.02 | 62.02 | 200 | 1,000 | -0.1 |
08/12/2021 |
62.02
|
7,100 | 62.47 | 62.92 | 61.66 | 1,500 | 200 | 0.1 |
07/12/2021 |
62.47
|
4,400 | 62.02 | 62.65 | 61.30 | 3,800 | 0 | 0.3 |
06/12/2021 |
62.02
|
6,300 | 62.83 | 62.83 | 61.11 | 2,700 | 0 | 0.2 |
03/12/2021 |
62.83
|
3,400 | 62.83 | 62.83 | 61.93 | 100 | 0 | 0.0 |
02/12/2021 |
62.83
|
10,100 | 62.92 | 62.92 | 62.20 | 3,600 | 1,000 | 0.2 |
01/12/2021 |
62.92
|
4,300 | 63.29 | 63.29 | 62.47 | 1,600 | 500 | 0.1 |
30/11/2021 |
63.29
|
6,100 | 63.29 | 63.38 | 62.83 | 5,600 | 0 | 0.4 |
29/11/2021 |
63.29
|
6,300 | 64.55 | 64.55 | 62.56 | 300 | 0 | 0 |