Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-3.30 | -5.09% | 9,116,600 | -401,801 | -25.8 |
59
64.80
61.70
|
2 tháng
(2024-07-22) |
-5.30 | -7.93% | 25,082,700 | -446,945 | -30.6 |
59
67.40
61.70
|
3 tháng
(2024-06-24) |
-11.50 | -15.75% | 44,347,900 | -121,662 | -6.4 |
59
74.30
61.70
|
6 tháng
(2024-03-25) |
-11 | -15.17% | 131,113,800 | 2,286,565 | 165.6 |
59
76.50
61.70
|
12 tháng
(2023-09-26) |
13.95 | 29.34% | 345,674,900 | 1,796,362 | 138.5 |
46.10
77
61.70
|
24 tháng
(2022-10-03) |
21.22 | 52.70% | 501,855,700 | -2,161,514 | -130.4 |
18.90
77
61.70
|
36 tháng
(2021-10-06) |
7.87 | 14.69% | 681,996,200 | 1,471,470 | 76.7 |
18.90
85.20
61.70
|
60 tháng
(2019-10-17) |
-1.07 | -1.71% | 973,050,910 | -1,698,680 | -112.7 |
18.90
85.20
61.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/09/2024 |
61.70
|
451,200 | 62.20 | 62.50 | 61.50 | 200 | 51,800 | -3.0 |
19/09/2024 |
61.50
|
609,700 | 60.90 | 61.90 | 60.80 | 3,200 | 1,900 | 0.1 |
18/09/2024 |
60.60
|
361,100 | 60.30 | 61.30 | 60.30 | 1,900 | 501 | 0.1 |
17/09/2024 |
60.30
|
258,200 | 59 | 60.40 | 59 | 3,400 | 400 | 0.2 |
16/09/2024 |
59
|
1,214,000 | 61.70 | 62.40 | 57.30 | 0 | 0 | 0 |
13/09/2024 |
61.60
|
232,100 | 62.10 | 62.40 | 61 | 4,400 | 53,600 | -3.0 |
12/09/2024 |
62.30
|
285,500 | 62 | 62.70 | 62 | 50,600 | 3,300 | 3.0 |
11/09/2024 |
62
|
548,100 | 61.40 | 62.10 | 60.80 | 117,500 | 114,800 | 0.2 |
10/09/2024 |
61
|
385,500 | 62.10 | 62.70 | 60.80 | 10,900 | 18,900 | -0.5 |
09/09/2024 |
61.80
|
334,100 | 62.60 | 63.20 | 61.80 | 1,300 | 5,100 | -0.2 |
06/09/2024 |
62.60
|
358,900 | 63.10 | 63.40 | 62.30 | 700 | 0 | 0.0 |
05/09/2024 |
63.10
|
248,200 | 64.20 | 64.30 | 63 | 1,300 | 14,700 | -0.9 |
04/09/2024 |
63.70
|
560,600 | 62.90 | 64.70 | 62.60 | 10,400 | 2,700 | 0.5 |
30/08/2024 |
63.50
|
305,000 | 63.80 | 64.10 | 63.50 | 2,100 | 800 | 0.1 |
29/08/2024 |
63.80
|
253,800 | 63.90 | 63.90 | 63.30 | 13,200 | 0 | 0.8 |
28/08/2024 |
63.70
|
329,300 | 64.50 | 64.50 | 63.50 | 1,800 | 4,800 | -0.2 |
27/08/2024 |
64.20
|
323,500 | 64.20 | 64.30 | 63.60 | 12,800 | 3,200 | 0.6 |
26/08/2024 |
64.30
|
503,000 | 64.40 | 65 | 63.70 | 1,700 | 7,900 | -0.4 |
23/08/2024 |
63.70
|
513,200 | 63.70 | 64.20 | 63.30 | 3,600 | 102,000 | -6.3 |
22/08/2024 |
63.80
|
938,400 | 64.80 | 64.80 | 63.60 | 1,600 | 167,800 | -10.7 |
21/08/2024 |
64.80
|
554,400 | 65.10 | 66.30 | 64.40 | 1,800 | 143,600 | -9.2 |
20/08/2024 |
65.40
|
873,400 | 64.90 | 65.80 | 64.40 | 19,000 | 1,700 | 1.1 |
19/08/2024 |
64.20
|
505,800 | 63.50 | 65.10 | 63.50 | 300 | 34,300 | -2.2 |
16/08/2024 |
63.50
|
1,049,000 | 61.20 | 63.80 | 61.20 | 89,000 | 4,297 | 5.3 |
15/08/2024 |
61
|
303,900 | 61.50 | 61.60 | 60.70 | 48,600 | 2,600 | 2.8 |
14/08/2024 |
61.50
|
375,400 | 61.50 | 61.70 | 60.80 | 97,000 | 2,500 | 5.8 |
13/08/2024 |
61.30
|
479,800 | 61.70 | 61.70 | 60.70 | 32,600 | 32,566 | 0.0 |
12/08/2024 |
61.70
|
441,600 | 61.90 | 62 | 61.20 | 0 | 829 | -0.1 |
09/08/2024 |
61.30
|
378,700 | 61.30 | 61.50 | 61 | 2,600 | 50,200 | -2.9 |
08/08/2024 |
60.50
|
749,300 | 60 | 62.70 | 59.90 | 24,900 | 47,500 | -1.4 |
07/08/2024 |
60.30
|
432,200 | 61 | 61 | 59.70 | 48,000 | 64,600 | -1.0 |
06/08/2024 |
60.10
|
960,100 | 59.80 | 60.80 | 58.20 | 188,500 | 18,366 | 10.2 |
05/08/2024 |
59.30
|
1,709,900 | 62.60 | 63.30 | 59.30 | 900 | 5,170 | -0.3 |
02/08/2024 |
63.70
|
742,200 | 64 | 64.80 | 61 | 26,100 | 60,800 | -2.2 |
01/08/2024 |
64.50
|
1,267,900 | 65.20 | 66.80 | 64 | 19,400 | 62,400 | -2.8 |
31/07/2024 |
65
|
1,154,600 | 66.80 | 66.90 | 65 | 28,200 | 38,000 | -0.7 |
30/07/2024 |
67.20
|
482,700 | 67.50 | 67.90 | 65.60 | 10,810 | 22,500 | -0.8 |
29/07/2024 |
67.40
|
250,500 | 68 | 68 | 67.20 | 11,700 | 12,600 | -0.1 |
26/07/2024 |
67.20
|
398,300 | 67.20 | 67.20 | 66.20 | 17,400 | 600 | 1.1 |
25/07/2024 |
66.50
|
360,900 | 66.50 | 66.50 | 65.50 | 10,100 | 24,600 | -0.9 |
24/07/2024 |
66.50
|
741,000 | 65 | 66.50 | 64.20 | 39,400 | 10,700 | 1.9 |
23/07/2024 |
65.50
|
742,300 | 66.80 | 68 | 65.50 | 1,900 | 101,325 | -6.7 |
22/07/2024 |
66.80
|
1,566,600 | 70 | 70 | 66.80 | 11,200 | 174,601 | -11.2 |
19/07/2024 |
69.90
|
1,142,000 | 71.50 | 71.70 | 69.30 | 10,300 | 68,000 | -4.0 |
18/07/2024 |
71.60
|
951,900 | 71.70 | 72 | 70 | 38,860 | 30,300 | 0.6 |
17/07/2024 |
71.60
|
1,350,700 | 74.10 | 74.40 | 69.80 | 5,300 | 35,700 | -2.2 |
16/07/2024 |
73.80
|
878,400 | 73.60 | 74.60 | 73.10 | 1,200 | 5,600 | -0.3 |
15/07/2024 |
73.10
|
555,000 | 73.80 | 74.10 | 72.40 | 100 | 5,467 | -0.4 |
12/07/2024 |
73.60
|
990,900 | 73 | 74.50 | 73 | 138,200 | 500 | 10.2 |
11/07/2024 |
73.20
|
632,600 | 73.50 | 73.90 | 73.20 | 0 | 0 | 0 |
10/07/2024 |
73
|
817,200 | 74.40 | 74.50 | 73 | 2,000 | 39,533 | -2.8 |
09/07/2024 |
74.30
|
1,472,100 | 73.30 | 74.80 | 72.60 | 0 | 5,300 | -0.4 |
08/07/2024 |
72.70
|
856,800 | 72.40 | 72.70 | 71.70 | 15,400 | 3,900 | 0.8 |
05/07/2024 |
71.80
|
521,500 | 72.10 | 72.40 | 71.50 | 17,100 | 3,100 | 1.0 |
04/07/2024 |
72
|
596,600 | 72.20 | 72.70 | 72 | 3,000 | 0 | 0.2 |
03/07/2024 |
72.20
|
613,700 | 72 | 72.90 | 72 | 15,200 | 15,500 | -0.0 |
02/07/2024 |
72.20
|
602,200 | 71.30 | 72.80 | 71.30 | 122,100 | 3,900 | 8.5 |
01/07/2024 |
71.20
|
390,000 | 70.30 | 71.50 | 70.10 | 12,000 | 0 | 0.9 |
28/06/2024 |
70.10
|
1,862,300 | 72.60 | 72.90 | 70 | 2,400 | 65,100 | -4.5 |
27/06/2024 |
72.70
|
526,100 | 73.50 | 73.50 | 72.40 | 35,400 | 1,200 | 2.5 |
26/06/2024 |
73.10
|
1,043,600 | 73.10 | 73.20 | 72.30 | 200 | 107,000 | -7.8 |
25/06/2024 |
72.60
|
1,130,100 | 73.50 | 73.70 | 72.20 | 63,800 | 3,177 | 4.4 |
24/06/2024 |
73
|
2,331,500 | 76 | 76.50 | 72.20 | 242,300 | 6,300 | 17.4 |
21/06/2024 |
76.20
|
1,556,900 | 76.80 | 78 | 75.90 | 114,600 | 23,300 | 7.0 |
20/06/2024 |
76.50
|
1,469,300 | 76.30 | 77.80 | 75.80 | 369,200 | 7,700 | 27.7 |
19/06/2024 |
76.30
|
3,995,400 | 74 | 77.90 | 73.70 | 351,500 | 2,693 | 26.4 |
18/06/2024 |
73.50
|
1,373,900 | 72.50 | 74.60 | 72.30 | 216,000 | 1,500 | 15.8 |
17/06/2024 |
72
|
822,200 | 72.50 | 72.70 | 72 | 200 | 0 | 0.0 |
14/06/2024 |
72.60
|
1,977,700 | 73.90 | 75.30 | 72.60 | 900 | 700 | 0.0 |
13/06/2024 |
73.40
|
1,087,800 | 74.30 | 75.10 | 73.30 | 0 | 0 | 0 |
12/06/2024 |
74
|
781,000 | 74 | 74 | 73 | 16,900 | 7,800 | 0.7 |
11/06/2024 |
74.20
|
2,160,200 | 74.90 | 76.10 | 73.70 | 10,500 | 65,933 | -4.2 |
10/06/2024 |
74.40
|
1,831,500 | 73 | 74.80 | 72.80 | 186,900 | 500 | 13.8 |
07/06/2024 |
72.60
|
882,500 | 72.70 | 72.70 | 71.70 | 111,200 | 53 | 8.0 |
06/06/2024 |
72.30
|
1,179,200 | 72.30 | 72.90 | 71.60 | 242,400 | 300 | 17.6 |
05/06/2024 |
72.30
|
1,417,200 | 73.30 | 73.40 | 72.30 | 9,700 | 0 | 0.7 |
04/06/2024 |
73
|
1,666,400 | 73.50 | 75.40 | 73 | 15,900 | 75,500 | -4.5 |
03/06/2024 |
73.10
|
999,700 | 73.50 | 73.50 | 72.60 | 5,800 | 2,300 | 0.3 |
31/05/2024 |
72.50
|
1,125,800 | 72.40 | 72.50 | 71.30 | 11,200 | 2,700 | 0.6 |
30/05/2024 |
72.40
|
2,095,500 | 73.40 | 73.60 | 70.90 | 107,200 | 35,900 | 5.2 |
29/05/2024 |
73.80
|
1,871,800 | 75.20 | 75.30 | 73.10 | 219,200 | 82,266 | 10.3 |
28/05/2024 |
75.20
|
3,618,500 | 72.40 | 76 | 71.30 | 150,110 | 3,604 | 10.8 |
27/05/2024 |
71.30
|
878,800 | 71 | 71.70 | 69.60 | 53,200 | 0 | 3.7 |
24/05/2024 |
71.50
|
2,049,300 | 72.50 | 73 | 69.20 | 214,070 | 24,400 | 13.6 |
23/05/2024 |
73
|
1,410,200 | 71.80 | 73 | 71.20 | 4,600 | 17,266 | -0.9 |
22/05/2024 |
71.80
|
1,495,900 | 73 | 73.20 | 71.50 | 105,500 | 65,000 | 2.9 |
21/05/2024 |
72.90
|
2,782,500 | 70.70 | 74.20 | 70.10 | 100,000 | 64,100 | 2.5 |
20/05/2024 |
70.70
|
1,381,700 | 71.70 | 71.80 | 70.70 | 182,300 | 132,729 | 3.5 |
17/05/2024 |
70.70
|
2,365,500 | 68.50 | 70.90 | 68.40 | 177,900 | 127,300 | 3.5 |
16/05/2024 |
68
|
1,201,200 | 68.60 | 69.20 | 67.70 | 2,900 | 204,537 | -13.8 |
15/05/2024 |
68.20
|
2,074,000 | 67.60 | 69.90 | 67.20 | 3,600 | 122,700 | -8.2 |
14/05/2024 |
67.40
|
641,700 | 67 | 67.90 | 66.80 | 7,800 | 114,672 | -7.2 |
13/05/2024 |
67
|
760,800 | 68 | 68.50 | 67 | 5,200 | 114,200 | -7.4 |
10/05/2024 |
68.20
|
657,600 | 68.20 | 68.50 | 67.20 | 2,400 | 14,300 | -0.8 |
09/05/2024 |
68.10
|
1,179,700 | 68.80 | 70.10 | 67.70 | 0 | 84,900 | -5.8 |
08/05/2024 |
68.40
|
726,500 | 68.70 | 68.70 | 67.30 | 2,300 | 19,000 | -1.1 |
07/05/2024 |
68.70
|
1,438,700 | 67.40 | 69 | 67.30 | 40,100 | 12,300 | 1.9 |
06/05/2024 |
67.20
|
1,256,000 | 66.90 | 67.50 | 66.20 | 37,300 | 2,000 | 2.4 |
03/05/2024 |
66
|
606,700 | 66.90 | 67.40 | 65.80 | 3,000 | 20,300 | -1.2 |
02/05/2024 |
66.50
|
435,800 | 66.80 | 66.80 | 65.80 | 0 | 6,500 | -0.4 |