Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-5 | -7.46% | 257,100 | -68,057 | -4.6 |
61.60
67
62
|
2 tháng
(2024-09-13) |
-6 | -8.82% | 578,900 | -52,962 | -3.6 |
61.60
69.20
62
|
3 tháng
(2024-08-14) |
-1.90 | -2.97% | 1,283,400 | -52,015 | -3.5 |
61.60
70.50
62
|
6 tháng
(2024-05-16) |
-3.60 | -5.49% | 6,248,400 | -310,962 | -19.7 |
60.80
70.50
62
|
12 tháng
(2023-11-20) |
-1.50 | -2.36% | 30,368,900 | -86,253 | -4.0 |
60.80
79
62
|
24 tháng
(2022-11-23) |
21.60 | 53.47% | 54,849,100 | -230,257 | -16.9 |
40.20
79
62
|
36 tháng
(2021-11-29) |
-15.60 | -20.10% | 67,002,500 | -585,539 | -44.1 |
40.20
96.50
62
|
60 tháng
(2019-12-09) |
45.75 | 281.54% | 150,794,590 | -9,225,356 | -243.9 |
14.70
96.50
62
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/01/2022 |
88
|
87,400 | 84.10 | 88 | 82 | 16,300 | 1,800 | 1.2 |
19/01/2022 |
84.10
|
98,700 | 85.20 | 85.90 | 81 | 4,600 | 200 | 0.4 |
18/01/2022 |
85.20
|
90,400 | 92 | 92 | 85.10 | 1,900 | 1,300 | 0.1 |
17/01/2022 |
92
|
95,900 | 90.40 | 96.50 | 90.80 | 2,200 | 5,600 | -0.3 |
14/01/2022 |
90.40
|
514,200 | 84.50 | 90.40 | 83.80 | 4,100 | 11,300 | -0.7 |
13/01/2022 |
84.50
|
107,400 | 84 | 85.20 | 83.80 | 500 | 23,600 | -2.0 |
12/01/2022 |
84
|
142,600 | 84 | 85 | 80.10 | 2,200 | 12,600 | -0.9 |
11/01/2022 |
84
|
241,800 | 80.50 | 86 | 79.80 | 25,000 | 4,300 | 1.8 |
10/01/2022 |
80.50
|
81,600 | 81 | 81.50 | 79.60 | 400 | 2,600 | -0.2 |
07/01/2022 |
81
|
108,100 | 80.80 | 81.80 | 80.20 | 400 | 100 | 0.0 |
06/01/2022 |
80.80
|
57,100 | 79.90 | 81 | 79 | 0 | 300 | -0.0 |
05/01/2022 |
79.90
|
63,000 | 81 | 81.60 | 79.70 | 1,100 | 400 | 0.1 |
04/01/2022 |
81
|
58,000 | 82 | 82 | 81 | 1,900 | 1,300 | 0.0 |
31/12/2021 |
82
|
150,000 | 79 | 82.10 | 79 | 0 | 300 | -0.0 |
30/12/2021 |
79
|
52,300 | 79.20 | 80.40 | 77 | 0 | 2,100 | -0.2 |
29/12/2021 |
79.20
|
82,900 | 78.50 | 80.80 | 78.60 | 1,100 | 1,200 | -0.0 |
28/12/2021 |
78.50
|
64,300 | 76.60 | 78.50 | 76.90 | 1,100 | 0 | 0.1 |
27/12/2021 |
76.60
|
36,100 | 78.40 | 78.40 | 75.10 | 0 | 4,300 | -0.3 |
24/12/2021 |
78.40
|
33,700 | 78.60 | 78.60 | 77.50 | 0 | 1,900 | -0.1 |
23/12/2021 |
78.60
|
60,000 | 79 | 80.60 | 77.40 | 0 | 1,700 | -0.1 |
22/12/2021 |
79
|
64,100 | 78.50 | 79.20 | 77.70 | 300 | 200 | 0.0 |
21/12/2021 |
78.50
|
47,200 | 78 | 81.90 | 77.60 | 0 | 3,200 | -0.3 |
20/12/2021 |
78
|
110,900 | 78.70 | 79.70 | 77.40 | 500 | 1,600 | -0.1 |
17/12/2021 |
78.70
|
106,000 | 78.70 | 80 | 77.90 | 300 | 400 | -0.0 |
16/12/2021 |
78.70
|
69,700 | 78.70 | 78.70 | 77.80 | 0 | 2,200 | -0.2 |
15/12/2021 |
78.70
|
64,900 | 79.50 | 79.90 | 78.50 | 300 | 400 | -0.0 |
14/12/2021 |
79.50
|
104,700 | 80.90 | 81.30 | 79.10 | 600 | 2,700 | -0.2 |
13/12/2021 |
80.90
|
140,400 | 79.50 | 81.50 | 78.80 | 1,000 | 100 | 0.1 |
10/12/2021 |
79.50
|
52,300 | 79.60 | 80.50 | 78.30 | 900 | 4,000 | -0.2 |
09/12/2021 |
79.60
|
82,900 | 81.60 | 81.60 | 76.90 | 3,500 | 1,500 | 0.2 |
08/12/2021 |
81.60
|
300,200 | 76.60 | 81.90 | 76.60 | 3,200 | 1,000 | 0.2 |
07/12/2021 |
76.60
|
103,700 | 76.50 | 76.70 | 75.50 | 400 | 900 | -0.0 |
06/12/2021 |
76.50
|
96,800 | 76.80 | 77.70 | 75.10 | 1,500 | 600 | 0.1 |
03/12/2021 |
76.80
|
108,700 | 76.80 | 77.60 | 74.90 | 0 | 3,200 | -0.2 |
02/12/2021 |
76.80
|
107,800 | 77 | 77.70 | 76 | 300 | 2,300 | -0.2 |
01/12/2021 |
77
|
50,800 | 77 | 78 | 76.30 | 300 | 100 | 0.0 |
30/11/2021 |
77
|
138,900 | 77.60 | 78.90 | 76.90 | 800 | 4,800 | -0.3 |
29/11/2021 |
77.60
|
141,600 | 76.80 | 78.90 | 76.80 | 1,600 | 1,000 | -0.0 |
26/11/2021 |
76.80
|
188,700 | 76.60 | 79.20 | 72 | 600 | 300 | 0.0 |
25/11/2021 |
76.60
|
194,500 | 73 | 76.60 | 73.30 | 3,600 | 2,900 | 0.1 |
24/11/2021 |
73
|
86,400 | 72.50 | 74.30 | 72 | 2,000 | 1,600 | 0.0 |
23/11/2021 |
72.50
|
100,300 | 71.40 | 72.50 | 68.70 | 2,000 | 13,000 | -0.8 |
22/11/2021 |
71.40
|
251,600 | 75 | 75.10 | 69.80 | 2,500 | 500 | 0.1 |
19/11/2021 |
75
|
162,100 | 76.10 | 77.80 | 71 | 1,500 | 1,900 | -0.0 |
18/11/2021 |
76.10
|
252,800 | 72.50 | 76.10 | 70.80 | 2,900 | 2,000 | 0.1 |
17/11/2021 |
72.50
|
103,400 | 71.70 | 74 | 71.30 | 2,200 | 600 | 0.1 |
16/11/2021 |
71.70
|
199,900 | 68.10 | 72.70 | 68.10 | 1,700 | 1,100 | 0.0 |
15/11/2021 |
68.10
|
62,100 | 69 | 69.10 | 68.10 | 1,300 | 700 | 0.0 |
12/11/2021 |
69
|
102,600 | 69 | 69.90 | 68 | 800 | 600 | 0.0 |
11/11/2021 |
69
|
102,800 | 68.30 | 69.50 | 67.80 | 200 | 1,800 | -0.1 |
10/11/2021 |
68.30
|
61,300 | 68.60 | 69.80 | 67.40 | 0 | 2,100 | -0.1 |
09/11/2021 |
68.60
|
49,200 | 69.50 | 70.50 | 68.10 | 1,300 | 400 | 0.1 |
08/11/2021 |
69.50
|
100,300 | 67.90 | 70.50 | 67.50 | 4,300 | 0 | 0.3 |
05/11/2021 |
67.90
|
80,500 | 69.30 | 69.30 | 67.60 | 400 | 300 | 0.0 |
04/11/2021 |
69.30
|
120,400 | 68.10 | 71 | 67 | 3,900 | 0 | 0.2 |
03/11/2021 |
68.10
|
171,700 | 69 | 73 | 68.10 | 300 | 1,400 | -0.1 |
02/11/2021 |
69
|
361,500 | 64.50 | 69 | 66 | 5,900 | 1,700 | 0.3 |
01/11/2021 |
64.50
|
226,500 | 61.60 | 65 | 61.40 | 1,300 | 3,500 | -0.1 |
29/10/2021 |
61.60
|
95,100 | 60.80 | 61.60 | 60 | 4,900 | 0 | 0.3 |
28/10/2021 |
60.80
|
81,900 | 61 | 61.50 | 60.70 | 3,000 | 6,000 | -0.2 |
27/10/2021 |
61
|
29,000 | 61 | 61.40 | 60.50 | 100 | 4,100 | -0.2 |
26/10/2021 |
61
|
57,200 | 59.60 | 62 | 59 | 400 | 400 | 0.0 |
25/10/2021 |
59.60
|
51,100 | 59.50 | 60.50 | 59.50 | 0 | 400 | -0.0 |
22/10/2021 |
59.50
|
161,200 | 60.80 | 60.80 | 58.60 | 1,200 | 2,600 | -0.1 |
21/10/2021 |
60.80
|
38,600 | 61.40 | 61.40 | 60.70 | 0 | 2,400 | -0.1 |
20/10/2021 |
61.40
|
24,200 | 61.20 | 61.50 | 61 | 0 | 800 | -0.0 |
19/10/2021 |
61.20
|
53,100 | 61.20 | 62.10 | 61 | 0 | 500 | -0.0 |
18/10/2021 |
61.20
|
42,000 | 62.70 | 62.70 | 61.20 | 0 | 2,900 | -0.2 |
15/10/2021 |
62.70
|
50,200 | 62.50 | 62.80 | 62 | 800 | 800 | 0.0 |
14/10/2021 |
62.50
|
31,300 | 63 | 63 | 62.10 | 0 | 1,100 | -0.1 |
13/10/2021 |
63
|
20,800 | 62.10 | 63.10 | 62.20 | 700 | 1,100 | -0.0 |
12/10/2021 |
62.10
|
23,800 | 63 | 64 | 62.10 | 1,000 | 1,500 | -0.0 |
11/10/2021 |
63
|
36,200 | 63 | 63 | 62.20 | 0 | 1,700 | -0.0 |
08/10/2021 |
63
|
37,400 | 62.60 | 63.90 | 62.50 | 0 | 1,100 | -0.1 |
07/10/2021 |
62.60
|
18,900 | 62.50 | 63.90 | 62.50 | 0 | 500 | -0.0 |
06/10/2021 |
62.50
|
66,400 | 62.50 | 64 | 62.10 | 0 | 400 | -0.0 |
05/10/2021 |
62.50
|
10,700 | 62.50 | 63 | 61.70 | 0 | 400 | -0.0 |
04/10/2021 |
62.50
|
32,000 | 61.50 | 62.50 | 61.20 | 0 | 800 | -0.0 |
01/10/2021 |
61.50
|
43,300 | 61.80 | 62.50 | 61.10 | 134,549 | 136,849 | -0.1 |
30/09/2021 |
61.80
|
26,000 | 62.20 | 62.20 | 61.60 | 0 | 1,600 | -0.1 |
29/09/2021 |
62.20
|
5,000 | 62.30 | 62.30 | 62.10 | 0 | 0 | 0 |
28/09/2021 |
62.30
|
53,700 | 61.50 | 62.50 | 60.40 | 300 | 900 | -0.0 |
27/09/2021 |
61.50
|
122,800 | 64.90 | 64.90 | 61.30 | 0 | 2,500 | -0.2 |
24/09/2021 |
64.90
|
33,000 | 65.60 | 65.60 | 63.70 | 300 | 3,800 | -0.2 |
23/09/2021 |
65.60
|
57,700 | 66 | 67 | 64.90 | 3,200 | 400 | 0.2 |
22/09/2021 |
66
|
350,700 | 62 | 66.30 | 62 | 2,900 | 4,200 | -0.1 |
21/09/2021 |
62
|
82,500 | 62 | 62 | 61 | 500 | 600 | -0.0 |
20/09/2021 |
62
|
124,400 | 60 | 62.80 | 59.50 | 300 | 3,400 | -0.2 |
17/09/2021 |
60
|
121,900 | 61.20 | 61.30 | 60 | 100 | 15,700 | -0.9 |
16/09/2021 |
61.20
|
45,800 | 62 | 62 | 60 | 0 | 6,500 | -0.4 |
15/09/2021 |
62
|
32,200 | 61.50 | 62 | 61.30 | 0 | 4,100 | -0.3 |
14/09/2021 |
61.50
|
100,300 | 61 | 62.50 | 59 | 200 | 2,000 | -0.1 |
13/09/2021 |
61
|
66,200 | 62.10 | 62.10 | 60.70 | 0 | 4,500 | -0.3 |
10/09/2021 |
62.10
|
81,200 | 62.90 | 63.30 | 62 | 3,000 | 5,100 | -0.1 |
09/09/2021 |
62.90
|
139,000 | 63 | 63 | 62 | 1,400 | 500 | 0.1 |
08/09/2021 |
63
|
67,500 | 63 | 63 | 61.90 | 0 | 9,400 | -0.6 |
07/09/2021 |
63
|
88,300 | 63.80 | 64.40 | 62.50 | 0 | 4,300 | -0.3 |
06/09/2021 |
63.80
|
31,300 | 63.50 | 64.90 | 63.30 | 0 | 2,200 | -0.1 |
01/09/2021 |
63.50
|
37,800 | 64 | 64 | 63 | 0 | 4,100 | -0.3 |
31/08/2021 |
64
|
59,200 | 64.20 | 64.20 | 63.40 | 0 | 8,800 | -0.6 |