Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
-2.80 | -4.29% | 267,800 | -68,050 | -4.3 |
61
65.50
62.50
|
2 tháng
(2024-09-23) |
-5 | -7.41% | 502,600 | -56,950 | -3.5 |
61
69.20
62.50
|
3 tháng
(2024-08-23) |
-3.80 | -5.73% | 1,189,300 | -47,650 | -2.9 |
61
70.50
62.50
|
6 tháng
(2024-05-27) |
-3 | -4.58% | 4,613,600 | -281,959 | -17.3 |
60.80
70.50
62.50
|
12 tháng
(2023-11-27) |
-5.70 | -8.36% | 29,038,700 | -163,110 | -8.7 |
60.80
79
62.50
|
24 tháng
(2022-12-02) |
11.90 | 23.52% | 54,556,700 | -246,014 | -17.1 |
40.20
79
62.50
|
36 tháng
(2021-12-07) |
-14.10 | -18.41% | 66,399,400 | -591,396 | -43.9 |
40.20
96.50
62.50
|
60 tháng
(2019-12-18) |
45.65 | 270.92% | 149,323,370 | -9,076,123 | -241.7 |
14.70
96.50
62.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/07/2022 |
72
|
17,200 | 71.90 | 72.40 | 66.90 | 0 | 400 | -0.0 |
30/06/2022 |
71.90
|
8,900 | 72 | 72 | 69.10 | 0 | 6,300 | -0.5 |
29/06/2022 |
72
|
12,000 | 72.90 | 72.90 | 68 | 0 | 300 | -0.0 |
28/06/2022 |
72.90
|
14,300 | 73 | 74.90 | 68 | 0 | 0 | -0.0 |
27/06/2022 |
73
|
10,600 | 71.90 | 73 | 70 | 0 | 100 | -0.0 |
24/06/2022 |
71.90
|
5,900 | 71.50 | 72 | 70.40 | 0 | 0 | -0.1 |
23/06/2022 |
71.50
|
5,800 | 70.80 | 72 | 69.70 | 0 | 1,000 | -0.1 |
22/06/2022 |
70.80
|
16,700 | 69 | 72.90 | 67.10 | 300 | 1,800 | -0.1 |
21/06/2022 |
69
|
16,700 | 72 | 74.80 | 69 | 0 | 500 | -0.0 |
20/06/2022 |
72
|
13,400 | 75.70 | 76 | 71.20 | 0 | 900 | -0.1 |
17/06/2022 |
75.70
|
9,000 | 77.50 | 77.50 | 75.20 | 0 | 1,200 | -0.1 |
16/06/2022 |
77.50
|
13,600 | 77 | 79.80 | 77.50 | 0 | 300 | -0.0 |
15/06/2022 |
77
|
29,800 | 79.50 | 81.60 | 77 | 400 | 1,100 | -0.1 |
14/06/2022 |
79.50
|
25,700 | 78.90 | 79.50 | 77.10 | 0 | 500 | -0.0 |
13/06/2022 |
78.90
|
55,200 | 80 | 80 | 75.70 | 200 | 1,600 | -0.1 |
10/06/2022 |
80
|
21,400 | 78.80 | 80 | 77 | 0 | 800 | -0.1 |
09/06/2022 |
78.80
|
55,500 | 73.80 | 78.90 | 71 | 0 | 1,800 | -0.1 |
08/06/2022 |
73.80
|
35,200 | 71 | 74.20 | 71 | 0 | 0 | -0.0 |
07/06/2022 |
71
|
15,300 | 70.50 | 71 | 69.50 | 0 | 700 | -0.0 |
06/06/2022 |
70.50
|
11,700 | 72 | 72.20 | 68.50 | 0 | 200 | -0.0 |
03/06/2022 |
72
|
4,300 | 70.80 | 72.10 | 70.50 | 0 | 900 | -0.1 |
02/06/2022 |
70.80
|
16,400 | 72.30 | 74.70 | 70.80 | 0 | 500 | -0.0 |
01/06/2022 |
72.30
|
5,600 | 72.80 | 72.80 | 70.60 | 0 | 0 | -0.0 |
31/05/2022 |
72.80
|
21,800 | 72.80 | 72.80 | 70.60 | 0 | 100 | -0.0 |
30/05/2022 |
72.80
|
21,100 | 72.40 | 75 | 70.80 | 0 | 0 | -0.0 |
27/05/2022 |
72.40
|
10,800 | 72 | 72.60 | 71.40 | 0 | 200 | -0.0 |
26/05/2022 |
72
|
24,200 | 72 | 72.50 | 70.60 | 0 | 100 | -0.0 |
25/05/2022 |
72
|
19,600 | 72.20 | 72.20 | 69.80 | 0 | 600 | -0.0 |
24/05/2022 |
72.20
|
9,900 | 72.80 | 72.80 | 69.50 | 0 | 700 | -0.1 |
23/05/2022 |
72.80
|
2,400 | 72.80 | 75.90 | 70.60 | 0 | 600 | -0.0 |
20/05/2022 |
72.80
|
8,500 | 71.80 | 73.90 | 72.60 | 1,000 | 1,100 | -0.0 |
19/05/2022 |
71.80
|
15,900 | 70 | 71.80 | 69.90 | 0 | 0 | -0.2 |
18/05/2022 |
70
|
44,900 | 70 | 71 | 68.60 | 100 | 3,400 | -0.2 |
17/05/2022 |
70
|
9,800 | 70.40 | 72 | 67.60 | 0 | 0 | 0 |
16/05/2022 |
70.40
|
30,100 | 70.40 | 70.50 | 67 | 200 | 200 | 0 |
13/05/2022 |
70.40
|
115,500 | 72.60 | 72.60 | 67.60 | 0 | 7,100 | -0.5 |
12/05/2022 |
72.60
|
4,400 | 73.20 | 75.40 | 72 | 0 | 600 | -0.0 |
11/05/2022 |
73.20
|
38,500 | 72.50 | 76.90 | 72 | 0 | 18,100 | -1.3 |
10/05/2022 |
72.50
|
8,700 | 74.70 | 75.50 | 70.10 | 0 | 5,000 | -0.4 |
09/05/2022 |
74.70
|
5,600 | 79 | 79 | 74.30 | 0 | 400 | -0.0 |
06/05/2022 |
79
|
47,800 | 80 | 80 | 79 | 0 | 2,400 | -0.2 |
05/05/2022 |
80
|
34,600 | 80.50 | 80.60 | 79.50 | 0 | 12,900 | -1.0 |
04/05/2022 |
80.50
|
12,900 | 80.20 | 81.80 | 79.50 | 0 | 1,400 | -0.1 |
29/04/2022 |
80.20
|
32,300 | 79.30 | 81 | 80 | 0 | 700 | -0.1 |
28/04/2022 |
79.30
|
67,600 | 79 | 82.40 | 78 | 1,200 | 4,100 | -0.2 |
27/04/2022 |
79
|
18,100 | 77.60 | 79 | 77.60 | 0 | 4,600 | -0.4 |
26/04/2022 |
77.60
|
38,600 | 78.90 | 78.90 | 75.50 | 0 | 1,800 | -0.1 |
25/04/2022 |
78.90
|
46,700 | 82 | 82 | 76.50 | 100 | 0 | 0.0 |
22/04/2022 |
82
|
46,900 | 82.30 | 83.90 | 77 | 0 | 1,500 | -0.1 |
21/04/2022 |
82.30
|
34,100 | 82.70 | 82.70 | 77 | 600 | 10,300 | -0.8 |
20/04/2022 |
82.70
|
47,600 | 83 | 83.70 | 79 | 100 | 2,400 | -0.2 |
19/04/2022 |
83
|
64,800 | 83.50 | 85 | 79.90 | 0 | 2,100 | -0.2 |
18/04/2022 |
83.50
|
54,100 | 86.10 | 87 | 82 | 0 | 800 | -0.1 |
15/04/2022 |
86.10
|
36,000 | 87 | 87.90 | 85 | 0 | 2,300 | 0 |
14/04/2022 |
87
|
10,200 | 87 | 87.30 | 86.50 | 0 | 0 | 0 |
13/04/2022 |
87
|
16,200 | 86.80 | 88 | 86.50 | 0 | 500 | -0.0 |
12/04/2022 |
86.80
|
35,100 | 87.20 | 87.90 | 86 | 0 | 2,300 | -0.2 |
08/04/2022 |
87.20
|
45,600 | 87.20 | 89 | 87.20 | 400 | 300 | 0.0 |
07/04/2022 |
87.20
|
85,400 | 91.50 | 91.90 | 87 | 100 | 700 | -0.1 |
06/04/2022 |
91.50
|
36,000 | 96.50 | 96.50 | 90 | 0 | 1,600 | -0.1 |
05/04/2022 |
96.50
|
65,000 | 96.10 | 99.50 | 94.80 | 1,700 | 0 | 0.2 |
04/04/2022 |
96.10
|
104,400 | 95 | 98 | 94.80 | 600 | 2,000 | -0.1 |
01/04/2022 |
95
|
38,400 | 95.50 | 95.50 | 92.40 | 2,400 | 0 | 0.2 |
31/03/2022 |
95.50
|
41,000 | 94.40 | 96 | 94.40 | 700 | 500 | 0.0 |
30/03/2022 |
94.40
|
262,600 | 88.30 | 94.40 | 89.20 | 1,900 | 34,200 | -3.0 |
29/03/2022 |
88.30
|
38,200 | 87 | 88.30 | 84.90 | 300 | 400 | -0.0 |
28/03/2022 |
87
|
32,400 | 87.20 | 87.50 | 86 | 0 | 700 | -0.1 |
25/03/2022 |
87.20
|
68,500 | 87.20 | 88 | 86.20 | 700 | 2,300 | -0.1 |
24/03/2022 |
87.20
|
28,300 | 86.60 | 87.20 | 86.70 | 2,100 | 300 | 0.2 |
23/03/2022 |
86.60
|
34,600 | 87 | 88 | 86.50 | 600 | 700 | -0.0 |
22/03/2022 |
87
|
77,800 | 86.90 | 87.70 | 86.90 | 0 | 13,700 | -1.2 |
21/03/2022 |
86.90
|
69,600 | 86.40 | 87.70 | 86.40 | 100 | 500 | -0.0 |
18/03/2022 |
86.40
|
13,200 | 85.60 | 86.90 | 85.80 | 0 | 600 | -0.1 |
17/03/2022 |
85.60
|
40,800 | 84.80 | 87 | 85 | 0 | 10,100 | -0.9 |
16/03/2022 |
84.80
|
19,500 | 85.40 | 86 | 84.80 | 500 | 100 | 0.0 |
15/03/2022 |
85.40
|
36,800 | 84.40 | 85.70 | 84.10 | 200 | 600 | -0.0 |
14/03/2022 |
84.40
|
79,100 | 86 | 86 | 82.40 | 100 | 700 | -0.1 |
11/03/2022 |
86
|
25,500 | 89.60 | 89.60 | 85.50 | 0 | 1,400 | -0.1 |
10/03/2022 |
89.60
|
28,600 | 90 | 90 | 87.50 | 0 | 1,000 | -0.1 |
09/03/2022 |
90
|
14,900 | 90 | 91.50 | 88.10 | 0 | 1,200 | -0.1 |
08/03/2022 |
90
|
87,200 | 88 | 90.30 | 86.10 | 0 | 16,800 | -1.5 |
07/03/2022 |
88
|
29,000 | 87.20 | 90 | 86.50 | 100 | 1,300 | -0.1 |
04/03/2022 |
87.20
|
28,700 | 87.10 | 88.20 | 87.10 | 400 | 0 | 0.0 |
03/03/2022 |
87.10
|
96,300 | 83.50 | 87.90 | 83.70 | 100 | 500 | -0.0 |
02/03/2022 |
83.50
|
60,400 | 84.90 | 85 | 83.50 | 0 | 500 | -0.0 |
01/03/2022 |
84.90
|
41,400 | 84 | 85 | 82.70 | 0 | 600 | -0.1 |
28/02/2022 |
84
|
34,600 | 84.10 | 84.50 | 82.10 | 100 | 500 | -0.0 |
25/02/2022 |
84.10
|
88,400 | 82.30 | 86 | 83.80 | 0 | 200 | -0.0 |
24/02/2022 |
82.30
|
48,400 | 85.10 | 85.10 | 81 | 0 | 1,900 | -0.2 |
23/02/2022 |
85.10
|
55,600 | 84.80 | 86.50 | 84 | 0 | 700 | -0.1 |
22/02/2022 |
84.80
|
26,400 | 86 | 86.10 | 83 | 0 | 600 | -0.1 |
21/02/2022 |
86
|
44,400 | 84.90 | 86.90 | 84 | 0 | 100 | -0.0 |
18/02/2022 |
84.90
|
21,900 | 84.50 | 84.90 | 83 | 0 | 1,100 | -0.1 |
17/02/2022 |
84.50
|
11,900 | 84.50 | 84.60 | 83.60 | 0 | 900 | -0.1 |
16/02/2022 |
84.50
|
25,100 | 83.30 | 84.50 | 83.10 | 500 | 300 | 0.0 |
15/02/2022 |
83.30
|
20,600 | 82.20 | 83.40 | 82.20 | 0 | 200 | -0.0 |
14/02/2022 |
82.20
|
33,200 | 82.80 | 83 | 81 | 2,000 | 600 | 0.1 |
11/02/2022 |
82.80
|
27,400 | 82.70 | 83.30 | 82.60 | 0 | 800 | -0.1 |
10/02/2022 |
82.70
|
29,900 | 82.50 | 83.90 | 82.30 | 2,500 | 800 | 0.1 |
09/02/2022 |
82.50
|
54,800 | 82 | 83.10 | 80.50 | 0 | 900 | -0.1 |