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) |
-7.80 | -6.85% | 2,754,300 | 219,396 | 25.6 |
106
113.90
106.10
|
2 tháng
(2024-07-22) |
-1.90 | -1.76% | 9,415,400 | 340,496 | 45.6 |
101.70
118
106.10
|
3 tháng
(2024-06-21) |
-29.20 | -21.58% | 18,742,300 | 225,084 | 18.6 |
101.70
135.30
106.10
|
6 tháng
(2024-03-25) |
22.20 | 26.46% | 45,773,600 | -315,497 | -66.4 |
81.80
135.60
106.10
|
12 tháng
(2023-09-25) |
28.90 | 37.44% | 67,302,800 | -2,762,627 | -212.8 |
61.50
135.60
106.10
|
24 tháng
(2022-09-30) |
31.10 | 41.47% | 77,839,325 | -3,206,024 | -231.8 |
61.50
135.60
106.10
|
36 tháng
(2021-10-05) |
20.60 | 24.09% | 92,295,643 | -2,342,921 | -153.2 |
61.50
135.60
106.10
|
60 tháng
(2019-10-16) |
29.99 | 39.40% | 197,157,721 | -1,076,678 | 81.4 |
42.20
135.60
106.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/07/2021 |
75
|
179,512 | 77 | 77 | 74.40 | 93,174 | 0 | 7.1 |
05/07/2021 |
77
|
110,202 | 78.30 | 78.30 | 76.80 | 45,861 | 17,700 | 2.2 |
02/07/2021 |
78.30
|
266,073 | 78.40 | 78.70 | 77.60 | 213,200 | 300 | 16.7 |
01/07/2021 |
78.40
|
588,001 | 75.30 | 78.50 | 75 | 470,000 | 16,100 | 35.1 |
30/06/2021 |
75.30
|
289,444 | 75 | 76 | 64.10 | 227,304 | 59,900 | 12.6 |
29/06/2021 |
75
|
342,669 | 77.10 | 77.10 | 74.70 | 190,720 | 100,300 | 6.8 |
28/06/2021 |
77.10
|
280,387 | 75.60 | 77.20 | 75.60 | 185,600 | 7,200 | 13.7 |
25/06/2021 |
75.60
|
404,623 | 73.60 | 76.20 | 73.80 | 273,900 | 600 | 20.6 |
24/06/2021 |
73.60
|
121,638 | 73.90 | 74 | 72 | 86,800 | 1,200 | 6.3 |
23/06/2021 |
73.90
|
84,530 | 73.50 | 74.10 | 73.20 | 42,500 | 400 | 3.1 |
22/06/2021 |
73.50
|
465,963 | 71.60 | 74.10 | 61.20 | 156,900 | 132,603 | 1.8 |
21/06/2021 |
71.60
|
215,300 | 71.50 | 72.40 | 71 | 126,800 | 100,000 | 0 |
18/06/2021 |
71.50
|
48,939 | 71.40 | 72 | 61 | 19,700 | 100 | 1.4 |
17/06/2021 |
71.40
|
66,100 | 72 | 72 | 70.50 | 16,200 | 0 | 1.1 |
16/06/2021 |
72
|
105,888 | 72.10 | 73 | 71 | 32,300 | 5,400 | 1.9 |
15/06/2021 |
72.10
|
134,040 | 72.70 | 73.40 | 62 | 80,600 | 0 | 5.9 |
14/06/2021 |
72.70
|
238,894 | 72 | 73.10 | 60.60 | 121,900 | 5,800 | 8.4 |
11/06/2021 |
72
|
253,105 | 69.80 | 72 | 60 | 271,900 | 116,000 | 11.1 |
10/06/2021 |
69.80
|
137,455 | 71.10 | 71.20 | 60 | 57,700 | 50,800 | 0.5 |
09/06/2021 |
71.10
|
138,623 | 69.60 | 80.80 | 69.60 | 59,600 | 100 | 4.2 |
08/06/2021 |
69.60
|
420,735 | 69.50 | 72.50 | 68.90 | 892,200 | 963,921 | -4.8 |
07/06/2021 |
69.50
|
259,030 | 67 | 69.50 | 67.50 | 114,700 | 29,400 | 5.8 |
04/06/2021 |
67
|
257,543 | 68.60 | 69 | 58.20 | 62,500 | 201,000 | -9.3 |
03/06/2021 |
68.60
|
101,255 | 67.40 | 69.30 | 60 | 2,220 | 400 | 0.1 |
02/06/2021 |
67.40
|
198,657 | 67.50 | 67.60 | 60 | 57,300 | 117,700 | -4.1 |
01/06/2021 |
67.50
|
539,850 | 66.80 | 76.90 | 60 | 361,600 | 318,000 | 2.9 |
31/05/2021 |
66.80
|
201,605 | 68.50 | 68.80 | 60 | 36,900 | 41,260 | -0.3 |
28/05/2021 |
68.50
|
114,480 | 69.40 | 69.40 | 60 | 28,900 | 1,200 | 1.9 |
27/05/2021 |
69.40
|
62,300 | 69.90 | 70 | 68.50 | 12,400 | 5,300 | 0.5 |
26/05/2021 |
69.90
|
351,900 | 70 | 70.10 | 69.70 | 325,700 | 16,600 | 21.6 |
25/05/2021 |
70
|
328,100 | 69.90 | 70.20 | 69.50 | 354,450 | 118,200 | 16.5 |
24/05/2021 |
69.90
|
102,900 | 69.90 | 69.90 | 69.10 | 37,000 | 22,000 | 1.0 |
21/05/2021 |
69.90
|
369,300 | 69.30 | 69.90 | 69.20 | 324,300 | 21,500 | 21.1 |
20/05/2021 |
69.30
|
161,300 | 69 | 69.50 | 68.80 | 137,917 | 16,000 | 8.4 |
19/05/2021 |
69
|
85,100 | 69.80 | 70 | 68.50 | 33,700 | 31,000 | 0.2 |
18/05/2021 |
69.80
|
255,700 | 69.70 | 69.90 | 69.30 | 249,500 | 95,900 | 10.7 |
17/05/2021 |
69.70
|
218,000 | 69 | 70 | 68.90 | 187,400 | 13,200 | 12.1 |
14/05/2021 |
69
|
500,003 | 70.60 | 70.80 | 68.40 | 149,600 | 290,800 | -9.7 |
13/05/2021 |
70.60
|
169,414 | 71 | 71.10 | 70.30 | 97,900 | 63,290 | 2.5 |
12/05/2021 |
71
|
88,303 | 71.30 | 72 | 70.90 | 32,100 | 0 | 2.3 |
11/05/2021 |
71.30
|
591,662 | 72 | 72 | 70 | 482,100 | 164,400 | 22.6 |
10/05/2021 |
72
|
222,900 | 70.50 | 72 | 70 | 152,000 | 100,900 | 3.6 |
07/05/2021 |
70.50
|
179,000 | 72 | 72 | 70.20 | 70,900 | 128,700 | -4.1 |
06/05/2021 |
72
|
113,585 | 72.90 | 72.90 | 72 | 39,810 | 51,900 | -0.9 |
05/05/2021 |
72.90
|
135,322 | 70.90 | 74 | 70.50 | 79,300 | 10,100 | 5.0 |
04/05/2021 |
70.90
|
173,625 | 72.50 | 72.50 | 70 | 620,520 | 619,000 | 0.1 |
29/04/2021 |
72.50
|
111,450 | 72.10 | 72.70 | 72 | 90,630 | 8,400 | 6.0 |
28/04/2021 |
72.10
|
198,123 | 72.60 | 72.60 | 72 | 162,100 | 151,100 | 0.8 |
27/04/2021 |
72.60
|
318,321 | 72.60 | 72.60 | 71.10 | 295,400 | 127,400 | 12.2 |
26/04/2021 |
72.60
|
320,012 | 72.70 | 73 | 72.30 | 290,500 | 117,700 | 12.5 |
23/04/2021 |
72.70
|
93,383 | 72.50 | 72.70 | 72 | 76,100 | 900 | 5.4 |
22/04/2021 |
72.50
|
337,625 | 72.70 | 73.50 | 72.40 | 239,600 | 144,100 | 7.0 |
20/04/2021 |
72.70
|
312,220 | 70.10 | 72.90 | 70.10 | 462,600 | 258,400 | 14.7 |
19/04/2021 |
70.10
|
201,470 | 70.90 | 71 | 69.90 | 91,800 | 83,000 | 0.6 |
16/04/2021 |
70.90
|
192,800 | 71 | 71.40 | 70.20 | 329,100 | 291,500 | 2.7 |
15/04/2021 |
71
|
213,514 | 71.90 | 72.50 | 70.70 | 265,800 | 362,100 | -6.8 |
14/04/2021 |
71.90
|
459,529 | 72.30 | 72.50 | 71.50 | 554,400 | 596,000 | -3.0 |
13/04/2021 |
72.30
|
125,293 | 73 | 73.20 | 72 | 506,300 | 500,000 | 0.5 |
12/04/2021 |
73
|
248,729 | 73.10 | 73.40 | 72.70 | 57,410 | 159,300 | -7.4 |
09/04/2021 |
73.10
|
96,500 | 73.30 | 73.40 | 72.90 | 700 | 18,500 | -1.3 |
08/04/2021 |
73.30
|
141,850 | 74 | 74.40 | 73 | 4,300 | 50,500 | -3.4 |
07/04/2021 |
74
|
139,054 | 74.20 | 74.20 | 73.60 | 310,300 | 251,400 | 4.3 |
06/04/2021 |
74.20
|
214,312 | 73.50 | 74.60 | 73.80 | 324,800 | 229,900 | 7.0 |
05/04/2021 |
73.50
|
364,494 | 74.70 | 75.20 | 73.50 | 305,500 | 342,400 | -2.7 |
02/04/2021 |
74.70
|
188,965 | 74.30 | 74.90 | 63 | 29,600 | 16,600 | 0.6 |
01/04/2021 |
74.30
|
164,600 | 73.80 | 74.50 | 73.80 | 134,600 | 102,100 | 2.4 |
31/03/2021 |
73.80
|
57,066 | 74 | 74.10 | 73.10 | 14,100 | 0 | 1.0 |
30/03/2021 |
74
|
117,787 | 73.90 | 74.10 | 73.70 | 88,500 | 800 | 6.5 |
29/03/2021 |
73.90
|
85,504 | 72.80 | 74.20 | 73.10 | 19,900 | 1,000 | 1.4 |
26/03/2021 |
72.80
|
98,230 | 73.60 | 73.70 | 71 | 500 | 0 | 0.0 |
25/03/2021 |
73.60
|
191,711 | 73.60 | 74 | 72.90 | 149,700 | 0 | 11.0 |
24/03/2021 |
73.60
|
178,419 | 73.60 | 73.60 | 71.80 | 10,500 | 2,400 | 0.6 |
23/03/2021 |
73.60
|
452,948 | 74.40 | 74.40 | 73.50 | 212,600 | 179,710 | 2.4 |
22/03/2021 |
74.40
|
424,430 | 74.50 | 85.90 | 74.20 | 281,600 | 51,200 | 16.8 |
19/03/2021 |
74.50
|
724,878 | 74.90 | 75 | 74.50 | 904,000 | 432,014 | 35.3 |
18/03/2021 |
74.90
|
468,669 | 74.20 | 75.20 | 74.50 | 198,700 | 153,400 | 3.4 |
17/03/2021 |
74.20
|
463,838 | 74.90 | 75.40 | 74 | 145,900 | 288,900 | -10.6 |
16/03/2021 |
74.90
|
356,700 | 76 | 76.10 | 74.80 | 92,400 | 178,307 | -6.7 |
15/03/2021 |
76
|
165,354 | 76.60 | 76.60 | 75.70 | 46,230 | 35,400 | 0.8 |
12/03/2021 |
76.60
|
219,845 | 76.80 | 76.90 | 76.10 | 161,713 | 140,101 | 1.7 |
11/03/2021 |
76.80
|
130,789 | 75.20 | 86.30 | 75.10 | 53,700 | 32,800 | 1.3 |
10/03/2021 |
75.20
|
323,216 | 75.10 | 75.80 | 64.50 | 110,000 | 188,200 | -5.9 |
09/03/2021 |
75.10
|
429,100 | 76.60 | 76.80 | 75.10 | 87,200 | 216,100 | -9.8 |
08/03/2021 |
76.60
|
252,900 | 77 | 78 | 76.50 | 47,300 | 126,000 | -6.1 |
05/03/2021 |
77
|
243,441 | 76.50 | 77.40 | 75.70 | 33,200 | 50,100 | -1.3 |
04/03/2021 |
76.50
|
487,987 | 75.90 | 77.50 | 75.60 | 153,500 | 143,210 | 0.8 |
03/03/2021 |
75.90
|
216,300 | 76 | 76.20 | 75.10 | 56,610 | 106,700 | -3.8 |
02/03/2021 |
76
|
194,169 | 76.30 | 77.10 | 75.70 | 16,800 | 50,000 | -2.5 |
01/03/2021 |
76.30
|
222,949 | 74.30 | 76.50 | 74.30 | 10,120 | 4,000 | 0.5 |
26/02/2021 |
74.30
|
96,800 | 74.30 | 74.50 | 73.10 | 100,700 | 101,100 | -0.0 |
25/02/2021 |
74.30
|
140,477 | 74 | 74.50 | 74 | 71,800 | 19,400 | 3.9 |
24/02/2021 |
74
|
155,242 | 73.90 | 74.80 | 73.50 | 62,600 | 45,000 | 1.3 |
23/02/2021 |
73.90
|
532,716 | 74.10 | 75.50 | 73.20 | 157,000 | 422,800 | -19.7 |
22/02/2021 |
74.10
|
268,680 | 72.60 | 74.30 | 73 | 63,600 | 88,000 | -1.8 |
19/02/2021 |
72.60
|
206,300 | 71.70 | 72.70 | 71.30 | 284,340 | 260,600 | 1.7 |
18/02/2021 |
71.70
|
268,000 | 73.40 | 73.40 | 71.50 | 32,200 | 200,000 | -12.1 |
17/02/2021 |
73.40
|
40,439 | 72.50 | 73.50 | 71.70 | 5,900 | 1,500 | 0.3 |
09/02/2021 |
72.50
|
321,234 | 74.50 | 74.50 | 69.10 | 62,700 | 345,200 | -19.6 |
08/02/2021 |
74.50
|
426,200 | 74.90 | 74.90 | 69.80 | 220,800 | 203,600 | 0 |
05/02/2021 |
74.90
|
88,607 | 74 | 75 | 73.50 | 55,350 | 13,000 | 3.2 |