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) |
-4.50 | -4.74% | 1,294,100 | 0 | 0 |
88.80
95
90.50
|
2 tháng
(2024-07-22) |
-0.20 | -0.22% | 3,194,700 | -30 | -0.0 |
86.10
96.90
90.50
|
3 tháng
(2024-06-20) |
-18.30 | -16.82% | 8,821,100 | -30 | -0.0 |
86.10
110.30
90.50
|
6 tháng
(2024-03-22) |
32.30 | 55.50% | 23,255,550 | -37 | -0.0 |
55
114
90.50
|
12 tháng
(2023-09-25) |
44.90 | 98.48% | 31,593,216 | -81 | -0.0 |
43.60
114
90.50
|
24 tháng
(2022-09-29) |
51.52 | 132.20% | 34,619,919 | -157 | -0.0 |
27.10
114
90.50
|
36 tháng
(2021-10-04) |
42.08 | 86.92% | 37,989,892 | -485,396 | -36.1 |
27.10
114
90.50
|
60 tháng
(2019-10-15) |
72.62 | 406.16% | 46,050,571 | -493,989 | -42.9 |
16.08
114
90.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2024 |
90.50
|
73,000 | 88.80 | 91.30 | 88.80 | 0 | 0 | 0 |
17/09/2024 |
89.20
|
47,700 | 89 | 89.20 | 88.40 | 0 | 0 | 0 |
16/09/2024 |
88.80
|
35,700 | 90.30 | 90.30 | 88.50 | 0 | 0 | 0 |
13/09/2024 |
90.30
|
17,600 | 90.30 | 90.40 | 90 | 0 | 0 | 0 |
12/09/2024 |
90.50
|
20,500 | 90.50 | 90.90 | 90 | 0 | 0 | 0 |
11/09/2024 |
90.60
|
36,800 | 89 | 90.60 | 88.20 | 0 | 0 | 0 |
10/09/2024 |
89.60
|
46,800 | 91.40 | 91.80 | 89.60 | 0 | 0 | 0 |
09/09/2024 |
91
|
54,900 | 93.70 | 94.30 | 91 | 0 | 0 | 0 |
06/09/2024 |
95
|
111,200 | 90.10 | 95 | 88.80 | 0 | 0 | 0 |
05/09/2024 |
91.20
|
109,900 | 91.90 | 91.90 | 88 | 0 | 0 | 0 |
04/09/2024 |
92.20
|
40,500 | 93.40 | 93.40 | 91.40 | 0 | 0 | 0 |
30/08/2024 |
93.20
|
96,800 | 91.90 | 93.50 | 91.30 | 0 | 0 | 0 |
29/08/2024 |
91.60
|
16,200 | 91 | 91.60 | 91 | 0 | 0 | 0 |
28/08/2024 |
91.80
|
43,400 | 91.70 | 92 | 91.10 | 0 | 0 | 0 |
27/08/2024 |
91.70
|
68,200 | 92.10 | 92.10 | 91.50 | 0 | 0 | 0 |
26/08/2024 |
92
|
39,400 | 94 | 94 | 92 | 0 | 0 | 0 |
23/08/2024 |
94
|
137,200 | 94 | 94 | 91.60 | 0 | 0 | 0 |
22/08/2024 |
93.90
|
68,500 | 94.90 | 94.90 | 93.90 | 0 | 0 | 0 |
21/08/2024 |
94.90
|
81,500 | 94.50 | 95.50 | 94.20 | 0 | 0 | 0 |
20/08/2024 |
94.30
|
61,200 | 95 | 95 | 94 | 0 | 0 | 0 |
19/08/2024 |
95
|
87,100 | 94 | 95.50 | 94 | 0 | 0 | 0 |
16/08/2024 |
94.10
|
122,300 | 90.30 | 94.10 | 90.30 | 0 | 0 | 0 |
15/08/2024 |
90.40
|
56,900 | 90.50 | 91.20 | 88.80 | 0 | 0 | 0 |
14/08/2024 |
91.90
|
54,600 | 92 | 93.40 | 91.90 | 0 | 0 | 0 |
13/08/2024 |
91.80
|
62,200 | 91 | 93.10 | 91 | 0 | 0 | 0 |
12/08/2024 |
91.60
|
85,100 | 89.10 | 91.70 | 89.10 | 0 | 0 | 0 |
09/08/2024 |
89.70
|
55,800 | 87.50 | 89.90 | 87.30 | 0 | 0 | 0 |
08/08/2024 |
86.50
|
52,300 | 87.50 | 88 | 85 | 0 | 0 | 0 |
07/08/2024 |
88.20
|
15,500 | 89 | 89 | 87.50 | 0 | 0 | 0 |
06/08/2024 |
89
|
125,700 | 86.10 | 91 | 86 | 0 | 0 | 0 |
05/08/2024 |
86.10
|
122,600 | 91.70 | 91.80 | 86.10 | 0 | 30 | -0.0 |
02/08/2024 |
95
|
62,300 | 94.80 | 95 | 91.60 | 0 | 0 | 0 |
01/08/2024 |
94.80
|
208,600 | 94 | 96.40 | 90 | 0 | 0 | 0 |
31/07/2024 |
95.30
|
87,800 | 95.60 | 95.60 | 93.20 | 0 | 0 | 0 |
30/07/2024 |
94.40
|
58,000 | 98.50 | 98.50 | 94.20 | 0 | 0 | 0 |
29/07/2024 |
96.90
|
181,000 | 92.90 | 97 | 92.40 | 0 | 0 | 0 |
26/07/2024 |
92.50
|
119,600 | 90.50 | 92.70 | 88.30 | 0 | 0 | 0 |
25/07/2024 |
90
|
82,000 | 87.50 | 90 | 86 | 0 | 0 | 0 |
24/07/2024 |
89.10
|
101,800 | 88.70 | 90.50 | 85 | 0 | 0 | 0 |
23/07/2024 |
88.70
|
106,800 | 89 | 92 | 88 | 0 | 0 | 0 |
22/07/2024 |
90.70
|
139,700 | 88.10 | 90.70 | 85 | 0 | 0 | 0 |
19/07/2024 |
88
|
60,500 | 91 | 91 | 88 | 0 | 0 | 0 |
18/07/2024 |
91.50
|
192,100 | 91.50 | 91.80 | 86 | 0 | 0 | 0 |
17/07/2024 |
92.40
|
329,900 | 97.10 | 97.10 | 89 | 0 | 0 | 0 |
16/07/2024 |
96
|
284,900 | 100 | 100.80 | 95.50 | 0 | 0 | 0 |
15/07/2024 |
100
|
96,700 | 101.50 | 101.50 | 100 | 0 | 0 | 0 |
12/07/2024 |
101.10
|
88,700 | 102.90 | 102.90 | 101 | 0 | 0 | 0 |
11/07/2024 |
102.70
|
119,800 | 102 | 105.50 | 101.80 | 0 | 0 | 0 |
10/07/2024 |
102.10
|
193,700 | 100.20 | 102.20 | 99.40 | 0 | 0 | 0 |
09/07/2024 |
101.60
|
283,100 | 102 | 103 | 98.70 | 0 | 0 | 0 |
08/07/2024 |
102
|
205,500 | 102.80 | 104.10 | 101.50 | 0 | 0 | 0 |
05/07/2024 |
102.10
|
206,000 | 99 | 104.20 | 98.40 | 0 | 0 | 0 |
04/07/2024 |
99.40
|
210,000 | 99.10 | 100 | 98 | 0 | 0 | 0 |
03/07/2024 |
98.90
|
220,600 | 98 | 99.10 | 97 | 0 | 0 | 0 |
02/07/2024 |
98
|
320,100 | 98.70 | 100 | 95.30 | 0 | 0 | 0 |
01/07/2024 |
98.30
|
592,800 | 107 | 108.20 | 93.20 | 0 | 0 | 0 |
28/06/2024 |
108.20
|
320,100 | 106.50 | 111.90 | 106.50 | 0 | 0 | 0 |
27/06/2024 |
109
|
229,800 | 107 | 112 | 106.10 | 0 | 0 | 0 |
26/06/2024 |
107.50
|
187,800 | 105.80 | 108.50 | 105 | 0 | 0 | 0 |
25/06/2024 |
104.80
|
329,000 | 108.50 | 109.10 | 103 | 0 | 0 | 0 |
24/06/2024 |
107.40
|
533,900 | 110.50 | 113 | 107 | 0 | 0 | 0 |
21/06/2024 |
110.30
|
307,000 | 109 | 112.60 | 108 | 0 | 0 | 0 |
20/06/2024 |
108.80
|
314,400 | 110 | 112 | 107.80 | 0 | 0 | 0 |
19/06/2024 |
109.50
|
343,000 | 109 | 111.50 | 106.30 | 0 | 0 | 0 |
18/06/2024 |
109.50
|
585,300 | 114 | 118 | 109 | 0 | 0 | 0 |
17/06/2024 |
114
|
470,500 | 112 | 118 | 109.80 | 0 | 0 | 0 |
14/06/2024 |
108.90
|
722,700 | 105.70 | 115 | 104.30 | 0 | 0 | 0 |
13/06/2024 |
105
|
230,000 | 105.50 | 107.40 | 104.60 | 0 | 0 | 0 |
12/06/2024 |
105.40
|
395,800 | 102.70 | 109 | 100 | 0 | 0 | 0 |
11/06/2024 |
102.70
|
366,200 | 106 | 106 | 102 | 0 | 0 | 0 |
10/06/2024 |
105.30
|
281,800 | 107 | 109.50 | 104.80 | 0 | 0 | 0 |
07/06/2024 |
106.90
|
332,100 | 103.50 | 111 | 103.50 | 0 | 0 | 0 |
06/06/2024 |
103.50
|
491,500 | 107 | 109.80 | 102.80 | 0 | 0 | 0 |
05/06/2024 |
105
|
805,600 | 101.50 | 113 | 101.20 | 0 | 0 | 0 |
04/06/2024 |
101.20
|
420,500 | 92.50 | 101.20 | 90.30 | 0 | 0 | 0 |
03/06/2024 |
92.50
|
673,500 | 80.40 | 92.50 | 80.40 | 0 | 0 | 0 |
31/05/2024 |
80.40
|
264,900 | 78.50 | 82 | 78.40 | 0 | 0 | 0 |
30/05/2024 |
78.70
|
250,300 | 79.60 | 79.60 | 77 | 0 | 0 | 0 |
29/05/2024 |
79.50
|
193,200 | 80 | 81.10 | 78.50 | 0 | 0 | 0 |
28/05/2024 |
79.50
|
216,900 | 79 | 80 | 77.90 | 0 | 0 | 0 |
27/05/2024 |
77.90
|
154,500 | 79.60 | 79.90 | 77 | 0 | 0 | 0 |
24/05/2024 |
79.40
|
452,300 | 77.80 | 82 | 77.70 | 0 | 0 | 0 |
23/05/2024 |
78.20
|
174,600 | 78.70 | 79.10 | 76.90 | 0 | 0 | 0 |
22/05/2024 |
78.20
|
201,400 | 78.80 | 80.50 | 77 | 0 | 0 | 0 |
21/05/2024 |
78
|
366,600 | 78 | 80 | 69.60 | 0 | 0 | 0 |
20/05/2024 |
79.60
|
254,700 | 82 | 82.50 | 79.40 | 0 | 0 | 0 |
17/05/2024 |
81.90
|
293,689 | 81.40 | 85 | 78.70 | 0 | 0 | 0 |
16/05/2024 |
81.40
|
282,824 | 79 | 82.90 | 79 | 0 | 0 | 0 |
15/05/2024 |
78.30
|
355,758 | 77.40 | 80 | 77.40 | 0 | 0 | 0 |
14/05/2024 |
77
|
218,578 | 76.70 | 79 | 76.40 | 0 | 0 | 0 |
13/05/2024 |
76.70
|
289,534 | 78.20 | 79 | 75.50 | 0 | 0 | 0 |
10/05/2024 |
78.10
|
251,026 | 78.20 | 81.20 | 76.50 | 0 | 0 | 0 |
09/05/2024 |
78
|
308,747 | 74 | 82 | 74 | 0 | 0 | 0 |
08/05/2024 |
73.90
|
212,046 | 74.60 | 75.50 | 73.10 | 0 | 0 | 0 |
07/05/2024 |
74.70
|
361,116 | 74 | 78 | 72.90 | 0 | 0 | 0 |
06/05/2024 |
72.90
|
364,852 | 72.50 | 76.70 | 72.50 | 0 | 0 | 0 |
03/05/2024 |
72.50
|
567,888 | 66.10 | 74.70 | 66 | 0 | 0 | 0 |
02/05/2024 |
66.10
|
466,204 | 63.30 | 66.60 | 62.50 | 0 | 7 | -0.0 |
26/04/2024 |
62.40
|
172,093 | 62 | 63.10 | 61.50 | 0 | 0 | 0 |
25/04/2024 |
61.90
|
516,457 | 57.40 | 62.90 | 57.40 | 0 | 0 | 0 |