Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0.10 | 0.15% | 1,128,200 | 0 | 0 |
66.90
68.20
68.20
|
2 tháng
(2024-07-22) |
-0.40 | -0.58% | 2,201,000 | 0 | 0 |
66.90
69.30
68.20
|
3 tháng
(2024-06-20) |
-1 | -1.45% | 3,414,300 | 0 | 0 |
66.90
69.50
68.20
|
6 tháng
(2024-03-22) |
2.10 | 3.18% | 6,439,379 | -2,900 | -0.2 |
65.20
70
68.20
|
12 tháng
(2023-09-25) |
4.40 | 6.90% | 14,199,080 | -1,700 | -0.1 |
62.70
70
68.20
|
24 tháng
(2022-09-29) |
-13.30 | -16.32% | 48,769,561 | -100 | 0.0 |
58.30
81.50
68.20
|
36 tháng
(2021-10-04) |
-5.45 | -7.40% | 142,908,838 | 0 | 0.0 |
58.30
120.90
68.20
|
60 tháng
(2021-08-04) |
47.35 | 227.16% | 151,273,140 | 0 | 0.0 |
20.85
120.90
68.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/11/2021 |
85.39
|
252,500 | 81.87 | 86.28 | 81.87 | 0 | 0 | 0 |
25/11/2021 |
82.00
|
330,900 | 81.87 | 82.14 | 81.73 | 0 | 0 | 0 |
24/11/2021 |
82.14
|
352,900 | 81.80 | 82.21 | 81.80 | 0 | 0 | 0 |
23/11/2021 |
81.87
|
291,200 | 82.00 | 82.00 | 81.80 | 0 | 0 | 0 |
22/11/2021 |
81.87
|
301,000 | 81.80 | 82.14 | 81.52 | 0 | 0 | 0 |
19/11/2021 |
81.94
|
353,626 | 81.11 | 82.07 | 81.11 | 0 | 0 | 0 |
18/11/2021 |
81.80
|
315,000 | 80.42 | 81.87 | 80.42 | 0 | 0 | 0 |
17/11/2021 |
81.04
|
418,900 | 79.59 | 81.25 | 79.59 | 0 | 0 | 0 |
16/11/2021 |
79.52
|
272,000 | 79.45 | 79.52 | 79.04 | 0 | 0 | 0 |
15/11/2021 |
79.52
|
295,300 | 79.17 | 79.86 | 79.17 | 0 | 0 | 0 |
12/11/2021 |
79.38
|
333,200 | 78.97 | 79.52 | 78.69 | 0 | 0 | 0 |
11/11/2021 |
79.17
|
386,505 | 78.69 | 79.45 | 78.69 | 0 | 0 | 0 |
10/11/2021 |
78.83
|
312,100 | 78.07 | 78.83 | 78.07 | 0 | 0 | 0 |
09/11/2021 |
78.62
|
357,100 | 77.93 | 78.62 | 77.93 | 0 | 0 | 0 |
08/11/2021 |
78.21
|
307,300 | 77.66 | 78.28 | 77.66 | 0 | 0 | 0 |
05/11/2021 |
77.86
|
329,110 | 78.00 | 78.14 | 77.45 | 0 | 0 | 0 |
04/11/2021 |
77.45
|
272,601 | 77.52 | 78.00 | 77.31 | 0 | 0 | 0 |
03/11/2021 |
77.45
|
293,700 | 77.79 | 78.00 | 77.38 | 0 | 0 | 0 |
02/11/2021 |
78.14
|
338,400 | 77.45 | 78.35 | 77.45 | 0 | 0 | 0 |
01/11/2021 |
77.59
|
314,876 | 78.55 | 78.62 | 77.38 | 0 | 0 | 0 |
29/10/2021 |
78.00
|
305,207 | 78.14 | 78.69 | 77.86 | 0 | 0 | 0 |
28/10/2021 |
78.90
|
267,804 | 78.00 | 79.04 | 75.79 | 0 | 0 | 0 |
27/10/2021 |
77.93
|
280,300 | 78.35 | 79.38 | 77.93 | 0 | 0 | 0 |
26/10/2021 |
78.35
|
350,605 | 76.62 | 78.69 | 76.62 | 0 | 0 | 0 |
25/10/2021 |
78.14
|
252,700 | 73.31 | 78.21 | 73.31 | 0 | 0 | 0 |
22/10/2021 |
73.31
|
255,700 | 69.92 | 80.07 | 69.92 | 0 | 0 | 0 |
21/10/2021 |
69.72
|
274,100 | 69.92 | 70.41 | 69.44 | 0 | 0 | 0 |
20/10/2021 |
69.72
|
250,900 | 69.86 | 70.41 | 69.37 | 0 | 0 | 0 |
19/10/2021 |
70.06
|
315,000 | 69.99 | 70.34 | 69.03 | 0 | 0 | 0 |
18/10/2021 |
69.99
|
251,500 | 70.06 | 70.48 | 69.72 | 0 | 0 | 0 |
15/10/2021 |
70.41
|
287,700 | 70.06 | 70.55 | 69.51 | 0 | 0 | 0 |
14/10/2021 |
69.86
|
231,400 | 69.72 | 70.48 | 69.17 | 0 | 0 | 0 |
13/10/2021 |
69.58
|
279,300 | 69.37 | 70.41 | 69.37 | 0 | 0 | 0 |
12/10/2021 |
69.10
|
444,600 | 70.41 | 70.75 | 68.82 | 0 | 0 | 0 |
11/10/2021 |
69.58
|
267,400 | 70.75 | 71.17 | 69.23 | 0 | 0 | 0 |
08/10/2021 |
69.99
|
242,100 | 70.75 | 71.31 | 69.86 | 0 | 0 | 0 |
07/10/2021 |
70.96
|
307,802 | 70.75 | 72.20 | 70.68 | 0 | 0 | 0 |
06/10/2021 |
70.55
|
252,807 | 74.55 | 74.55 | 70.41 | 0 | 0 | 0 |
05/10/2021 |
73.03
|
345,100 | 74.27 | 74.55 | 72.82 | 0 | 0 | 0 |
04/10/2021 |
73.65
|
264,900 | 73.93 | 74.89 | 73.51 | 0 | 0 | 0 |
01/10/2021 |
74.48
|
304,202 | 72.69 | 74.55 | 72.69 | 0 | 0 | 0 |
30/09/2021 |
74.14
|
431,300 | 71.44 | 74.14 | 71.03 | 0 | 0 | 0 |
29/09/2021 |
71.44
|
285,200 | 73.17 | 73.65 | 70.62 | 0 | 0 | 0 |
28/09/2021 |
72.82
|
331,400 | 75.45 | 75.86 | 72.55 | 0 | 0 | 0 |
27/09/2021 |
75.38
|
288,600 | 74.96 | 75.93 | 74.83 | 0 | 0 | 0 |
24/09/2021 |
75.17
|
303,300 | 74.55 | 75.24 | 73.93 | 0 | 0 | 0 |
23/09/2021 |
74.96
|
237,700 | 72.41 | 75.17 | 72.41 | 0 | 0 | 0 |
22/09/2021 |
73.72
|
348,500 | 71.31 | 73.72 | 70.89 | 0 | 0 | 0 |
21/09/2021 |
70.96
|
279,900 | 71.44 | 72.48 | 70.41 | 0 | 0 | 0 |
20/09/2021 |
72.62
|
394,000 | 69.92 | 72.89 | 69.86 | 0 | 0 | 0 |
17/09/2021 |
70.82
|
297,400 | 70.34 | 70.82 | 69.37 | 0 | 0 | 0 |
16/09/2021 |
69.44
|
240,000 | 71.44 | 71.65 | 69.44 | 0 | 0 | 0 |
15/09/2021 |
70.96
|
198,000 | 71.51 | 71.65 | 70.41 | 0 | 0 | 0 |
14/09/2021 |
71.65
|
259,600 | 70.48 | 71.72 | 70.27 | 0 | 0 | 0 |
13/09/2021 |
71.72
|
279,900 | 71.10 | 71.79 | 70.20 | 0 | 0 | 0 |
10/09/2021 |
72.75
|
227,100 | 70.41 | 72.75 | 70.41 | 0 | 0 | 0 |
09/09/2021 |
71.72
|
262,500 | 71.10 | 71.72 | 69.37 | 0 | 0 | 0 |
08/09/2021 |
71.10
|
205,900 | 71.44 | 71.44 | 70.41 | 0 | 0 | 0 |
07/09/2021 |
71.51
|
220,600 | 71.79 | 72.34 | 70.41 | 0 | 0 | 0 |
06/09/2021 |
73.10
|
243,000 | 71.72 | 73.10 | 69.10 | 0 | 0 | 0 |
01/09/2021 |
71.72
|
205,900 | 68.34 | 71.79 | 67.37 | 0 | 0 | 0 |
31/08/2021 |
68.34
|
298,900 | 68.89 | 69.58 | 68.34 | 0 | 0 | 0 |
30/08/2021 |
69.10
|
198,500 | 68.34 | 69.30 | 62.12 | 0 | 0 | 0 |
27/08/2021 |
68.89
|
238,600 | 69.03 | 69.72 | 68.27 | 0 | 0 | 0 |
26/08/2021 |
69.37
|
297,800 | 70.06 | 72.13 | 68.20 | 0 | 0 | 0 |
25/08/2021 |
70.75
|
280,000 | 67.99 | 70.82 | 67.99 | 0 | 0 | 0 |
24/08/2021 |
69.44
|
203,000 | 66.61 | 70.62 | 66.54 | 0 | 0 | 0 |
23/08/2021 |
69.03
|
197,700 | 67.65 | 69.37 | 62.12 | 0 | 0 | 0 |
20/08/2021 |
69.92
|
155,400 | 72.48 | 72.48 | 68.34 | 0 | 0 | 0 |
19/08/2021 |
76.28
|
224,700 | 75.93 | 79.38 | 75.24 | 0 | 0 | 0 |
18/08/2021 |
77.79
|
334,400 | 83.66 | 83.66 | 76.97 | 0 | 0 | 0 |
17/08/2021 |
72.75
|
68,900 | 72.75 | 72.75 | 72.75 | 0 | 0 | 0 |
16/08/2021 |
63.30
|
15,000 | 63.30 | 63.30 | 63.30 | 0 | 0 | 0 |
13/08/2021 |
55.08
|
3,000 | 55.08 | 55.08 | 55.08 | 0 | 0 | 0 |
12/08/2021 |
47.91
|
500 | 47.91 | 47.91 | 47.91 | 0 | 0 | 0 |
11/08/2021 |
41.69
|
400 | 41.69 | 41.69 | 41.69 | 0 | 0 | 0 |
10/08/2021 |
36.31
|
1,000 | 36.31 | 36.31 | 36.31 | 0 | 0 | 0 |
09/08/2021 |
31.61
|
500 | 31.61 | 31.61 | 31.61 | 0 | 0 | 0 |
06/08/2021 |
27.54
|
500 | 27.54 | 27.54 | 27.54 | 0 | 0 | 0 |
05/08/2021 |
23.95
|
500 | 23.95 | 23.95 | 23.95 | 0 | 0 | 0 |
04/08/2021 |
20.85
|
1,000 | 20.85 | 20.85 | 20.85 | 0 | 0 | 0 |