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) |
-2.20 | -2.37% | 27,982,300 | 2,085,016 | 196.6 |
88.40
92.80
90.60
|
2 tháng
(2024-07-22) |
2.90 | 3.31% | 62,721,400 | 6,275,591 | 576.3 |
86.90
92.80
90.60
|
3 tháng
(2024-06-24) |
5.10 | 5.96% | 97,719,800 | 4,667,683 | 436.4 |
85.20
92.80
90.60
|
6 tháng
(2024-03-25) |
-5.10 | -5.33% | 187,665,000 | -7,735,041 | -653.8 |
85.20
96.30
90.60
|
12 tháng
(2023-09-26) |
3.60 | 4.14% | 346,475,600 | -7,183,807 | -599.3 |
80.30
97.40
90.60
|
24 tháng
(2022-10-03) |
30.82 | 51.56% | 606,497,200 | -8,527,139 | -818.1 |
52.50
97.40
90.60
|
36 tháng
(2021-10-06) |
27.93 | 44.57% | 892,866,600 | -9,327,156 | -747.2 |
52.50
97.40
90.60
|
60 tháng
(2019-10-17) |
35.69 | 65% | 1,497,411,040 | -20,053,011 | -1,457.7 |
37.19
97.40
90.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/09/2024 |
90.60
|
2,180,400 | 91.80 | 92 | 90.60 | 1,252,800 | 1,403,168 | 35.5 |
19/09/2024 |
91.50
|
1,345,500 | 91 | 91.70 | 90.90 | 937,500 | 632,781 | 27.9 |
18/09/2024 |
91
|
1,721,200 | 90.60 | 91.90 | 89.70 | 1,197,300 | 817,129 | 34.8 |
17/09/2024 |
90.50
|
970,800 | 89 | 90.50 | 88.60 | 389,900 | 391,429 | -0.1 |
16/09/2024 |
88.90
|
727,700 | 89.60 | 90 | 88.80 | 0 | 0 | 0 |
13/09/2024 |
89.90
|
1,624,800 | 89.80 | 90.20 | 89.10 | 989,721 | 1,161,914 | -15.4 |
12/09/2024 |
89.50
|
1,609,600 | 88.50 | 90.10 | 88.40 | 1,316,400 | 1,546,882 | -20.5 |
11/09/2024 |
88.40
|
1,027,300 | 88.60 | 89 | 88 | 1,112,800 | 1,493,312 | -33.6 |
10/09/2024 |
89
|
1,192,200 | 90.10 | 90.20 | 89 | 510,606 | 804,808 | -26.3 |
09/09/2024 |
90.20
|
702,800 | 90.10 | 90.20 | 89.20 | 141,784 | 319,200 | -15.9 |
06/09/2024 |
90.20
|
784,800 | 90.20 | 90.80 | 89.80 | 726,900 | 781,524 | -4.9 |
05/09/2024 |
90.10
|
1,184,100 | 90.60 | 91.10 | 90.10 | 264,310 | 742,735 | -43.4 |
04/09/2024 |
91
|
1,012,700 | 91.10 | 91.10 | 90.30 | 1,375,600 | 1,681,070 | -27.8 |
30/08/2024 |
91.70
|
1,669,800 | 91.50 | 92.30 | 91.50 | 911,651 | 640,056 | 25.1 |
29/08/2024 |
91.50
|
1,496,300 | 91 | 92.40 | 91 | 869,061 | 462,226 | 37.5 |
28/08/2024 |
91.10
|
1,031,600 | 91.70 | 91.90 | 91.10 | 585,340 | 651,406 | -6.0 |
27/08/2024 |
91.50
|
900,600 | 92 | 92.10 | 90.90 | 404,400 | 329,107 | 6.9 |
26/08/2024 |
92
|
1,565,800 | 92.10 | 92.60 | 91.60 | 878,400 | 754,900 | 11.4 |
23/08/2024 |
92.40
|
1,075,500 | 92.50 | 92.80 | 90.50 | 604,800 | 259,400 | 31.9 |
22/08/2024 |
92.40
|
1,413,500 | 92.90 | 93.20 | 92.10 | 797,500 | 278,146 | 48.0 |
21/08/2024 |
92.80
|
2,745,300 | 90.80 | 93 | 90.40 | 1,816,416 | 384,680 | 131.5 |
20/08/2024 |
90.80
|
3,384,300 | 88.90 | 90.80 | 88.90 | 2,274,800 | 527,200 | 158.1 |
19/08/2024 |
88.80
|
1,655,200 | 88.80 | 89.30 | 88.30 | 595,028 | 788,430 | -17.1 |
16/08/2024 |
88.10
|
1,370,400 | 88 | 88.90 | 88 | 434,300 | 504,892 | -6.1 |
15/08/2024 |
87.60
|
921,000 | 88 | 88.80 | 87.60 | 445,000 | 403,467 | 3.8 |
14/08/2024 |
88
|
1,492,800 | 89.30 | 89.40 | 87.80 | 439,500 | 541,798 | -9.0 |
13/08/2024 |
89.50
|
1,592,900 | 87.60 | 89.50 | 87.60 | 890,400 | 489,712 | 35.5 |
12/08/2024 |
87.80
|
1,060,300 | 88.40 | 88.40 | 87.30 | 258,900 | 432,914 | -15.3 |
09/08/2024 |
87.70
|
1,136,700 | 87.40 | 88.30 | 87.40 | 261,900 | 687,103 | -37.3 |
08/08/2024 |
87.30
|
961,200 | 87.70 | 87.70 | 87.20 | 592,600 | 768,300 | -15.4 |
07/08/2024 |
87.70
|
713,000 | 87.40 | 87.70 | 87 | 344,500 | 415,057 | -6.2 |
06/08/2024 |
87.30
|
1,653,100 | 86.90 | 87.70 | 86.70 | 3,207,700 | 3,465,046 | -22.4 |
05/08/2024 |
86.90
|
3,059,700 | 88.50 | 88.50 | 86.90 | 1,524,515 | 446,364 | 94.1 |
02/08/2024 |
88.70
|
1,511,400 | 90.40 | 90.40 | 88.70 | 532,000 | 666,720 | -12.0 |
01/08/2024 |
90.70
|
4,800,600 | 89.30 | 91.40 | 89.20 | 2,755,900 | 644,345 | 191.9 |
31/07/2024 |
89.20
|
1,863,400 | 87.50 | 89.20 | 87.50 | 675,653 | 379,200 | 26.2 |
30/07/2024 |
87.50
|
977,800 | 87.30 | 88.30 | 87.30 | 404,300 | 371,645 | 2.9 |
29/07/2024 |
87.30
|
452,800 | 87.60 | 87.80 | 87.30 | 113,000 | 249,210 | -11.9 |
26/07/2024 |
87.30
|
903,300 | 87.30 | 87.70 | 87.20 | 503,531 | 247,500 | 22.4 |
25/07/2024 |
87.30
|
881,000 | 87.60 | 87.70 | 87.20 | 209,537 | 220,319 | -0.9 |
24/07/2024 |
87.50
|
1,476,700 | 87.40 | 88.10 | 87.40 | 800,000 | 1,292,800 | -42.9 |
23/07/2024 |
87.50
|
1,410,400 | 87.80 | 88.30 | 87.50 | 1,069,030 | 608,597 | 40.5 |
22/07/2024 |
87.70
|
1,461,100 | 87.50 | 88.30 | 87.30 | 590,100 | 581,000 | 0.8 |
19/07/2024 |
87.50
|
1,323,100 | 88 | 88.80 | 87.50 | 304,500 | 383,272 | -6.8 |
18/07/2024 |
88
|
1,651,700 | 88.30 | 88.80 | 87.90 | 757,902 | 623,215 | 12.0 |
17/07/2024 |
88
|
3,362,500 | 88.80 | 90 | 87.50 | 1,121,400 | 848,600 | 24.4 |
16/07/2024 |
87.90
|
1,534,100 | 87.60 | 88.60 | 87.60 | 905,600 | 648,600 | 22.7 |
15/07/2024 |
87.50
|
1,172,000 | 87.60 | 88.30 | 87.50 | 545,000 | 334,182 | 18.6 |
12/07/2024 |
87.60
|
1,373,400 | 88.20 | 88.60 | 87.60 | 675,500 | 685,072 | -0.7 |
11/07/2024 |
88.10
|
1,445,100 | 88.60 | 88.90 | 88.10 | 0 | 0 | 0 |
10/07/2024 |
88.60
|
1,722,900 | 88.30 | 89.20 | 88 | 28,854,400 | 30,659,929 | -159.8 |
09/07/2024 |
88.10
|
1,549,000 | 87.50 | 88.40 | 86.70 | 458,000 | 594,224 | -12.0 |
08/07/2024 |
87.20
|
1,143,800 | 88 | 88.70 | 87.20 | 116,500 | 518,836 | -35.1 |
05/07/2024 |
88
|
1,847,400 | 88.10 | 89.20 | 88 | 841,600 | 476,654 | 32.8 |
04/07/2024 |
88
|
3,060,300 | 88.60 | 89.70 | 88 | 614,300 | 1,233,679 | -54.8 |
03/07/2024 |
88.50
|
2,250,700 | 88 | 88.70 | 87.80 | 1,387,800 | 1,312,700 | 6.6 |
02/07/2024 |
88.20
|
2,425,200 | 86.70 | 88.80 | 86.20 | 767,700 | 666,800 | 9.0 |
01/07/2024 |
86.10
|
1,179,200 | 85.80 | 86.20 | 85.20 | 642,200 | 621,700 | 1.7 |
28/06/2024 |
85.20
|
1,112,400 | 86 | 86 | 85 | 367,000 | 472,419 | -9.0 |
27/06/2024 |
85.20
|
1,423,000 | 85.20 | 86 | 85.20 | 749,240 | 689,298 | 5.2 |
26/06/2024 |
85.20
|
1,706,900 | 85.90 | 86.30 | 85.20 | 822,164 | 926,176 | -8.6 |
25/06/2024 |
85.50
|
1,565,900 | 85.70 | 86.70 | 85.50 | 751,810 | 889,010 | -11.8 |
24/06/2024 |
85.50
|
2,149,800 | 86 | 87.40 | 85.50 | 902,799 | 608,957 | 25.6 |
21/06/2024 |
86
|
1,808,400 | 86.10 | 86.70 | 85.50 | 1,065,600 | 1,095,056 | -2.5 |
20/06/2024 |
86
|
2,648,800 | 86.60 | 86.60 | 85.60 | 644,511 | 1,663,214 | -87.6 |
19/06/2024 |
86.60
|
2,174,300 | 87.30 | 87.50 | 86.50 | 274,400 | 1,247,870 | -84.5 |
18/06/2024 |
87.10
|
1,370,900 | 87.50 | 88.50 | 87.10 | 509,475 | 577,892 | -5.9 |
17/06/2024 |
87.10
|
2,293,700 | 87.60 | 87.80 | 87.10 | 1,007,738 | 1,158,799 | -13.2 |
14/06/2024 |
87.50
|
2,482,100 | 88.50 | 89.10 | 87.50 | 883,000 | 1,135,701 | -22.0 |
13/06/2024 |
88.40
|
1,600,400 | 88.90 | 89.10 | 88.40 | 0 | 0 | 0 |
12/06/2024 |
88.70
|
2,249,800 | 87.40 | 89.20 | 87 | 627,062 | 926,854 | -26.2 |
11/06/2024 |
87.20
|
2,252,400 | 88.30 | 88.40 | 87.10 | 54,710 | 1,018,535 | -84.4 |
10/06/2024 |
88
|
2,641,600 | 88.90 | 89.20 | 87.90 | 691,894 | 1,740,973 | -92.6 |
07/06/2024 |
88.50
|
1,129,500 | 89.10 | 89.70 | 88.50 | 119,200 | 412,910 | -26.1 |
06/06/2024 |
89
|
1,699,700 | 88.90 | 89.70 | 88.80 | 493,900 | 531,503 | -3.3 |
05/06/2024 |
88.80
|
1,882,800 | 88.70 | 89.50 | 88.60 | 797,800 | 914,796 | -10.4 |
04/06/2024 |
88.70
|
1,814,600 | 88.90 | 89.20 | 88.30 | 750,900 | 642,350 | 9.6 |
03/06/2024 |
88.20
|
2,108,600 | 88 | 89.30 | 88 | 184,170 | 1,160,787 | -86.6 |
31/05/2024 |
87.20
|
3,921,500 | 88.70 | 89 | 87.20 | 424,343 | 3,342,653 | -256.8 |
30/05/2024 |
88.60
|
2,356,000 | 89.50 | 89.70 | 88.50 | 250,515 | 1,519,744 | -112.9 |
29/05/2024 |
89.80
|
1,186,300 | 90.80 | 91 | 89.80 | 95,700 | 486,485 | -35.2 |
28/05/2024 |
90.70
|
1,350,100 | 89.80 | 90.70 | 89.80 | 356,500 | 667,269 | -28.0 |
27/05/2024 |
90.20
|
1,058,500 | 90.40 | 90.60 | 89.70 | 394,535 | 206,458 | 17.0 |
24/05/2024 |
90.20
|
2,241,500 | 91 | 91 | 90 | 124,300 | 544,585 | -38.0 |
23/05/2024 |
91
|
1,317,500 | 90.70 | 91.50 | 90.50 | 389,002 | 423,871 | -3.2 |
22/05/2024 |
90.70
|
1,347,700 | 91.50 | 91.70 | 90.70 | 57,402 | 519,585 | -42.0 |
21/05/2024 |
91.10
|
1,486,400 | 91.90 | 92 | 90.70 | 68,800 | 960,274 | -81.3 |
20/05/2024 |
91.90
|
1,043,800 | 92.30 | 93 | 91.80 | 463,700 | 392,252 | 6.6 |
17/05/2024 |
91.80
|
1,084,700 | 92.60 | 92.60 | 91.70 | 83,100 | 396,559 | -28.8 |
16/05/2024 |
92.60
|
1,713,900 | 92 | 92.70 | 91.50 | 222,437 | 577,722 | -32.7 |
15/05/2024 |
91
|
883,100 | 91 | 91.30 | 90.80 | 135,700 | 560,746 | -38.7 |
14/05/2024 |
90.60
|
818,400 | 91.10 | 91.60 | 90.50 | 66,626 | 386,989 | -29.1 |
13/05/2024 |
91
|
1,232,600 | 92.10 | 92.40 | 90.50 | 175,150 | 582,252 | -37.0 |
10/05/2024 |
92
|
823,400 | 92.70 | 92.70 | 91.70 | 41,930 | 275,890 | -21.5 |
09/05/2024 |
92.50
|
606,600 | 92.90 | 93.40 | 92.30 | 107,500 | 161,797 | -5.0 |
08/05/2024 |
93
|
1,246,000 | 92.70 | 93.20 | 92.10 | 766,800 | 519,472 | 23.0 |
07/05/2024 |
92.90
|
1,154,200 | 93.40 | 94.10 | 92.90 | 415,800 | 117,924 | 27.9 |
06/05/2024 |
93
|
1,147,200 | 92.90 | 93.30 | 92.70 | 519,600 | 477,494 | 3.9 |
03/05/2024 |
92.50
|
1,470,700 | 92.40 | 93.40 | 91.80 | 1,085,375 | 575,957 | 47.2 |
02/05/2024 |
91.90
|
932,400 | 92.10 | 92.50 | 91.10 | 824,500 | 627,481 | 18.1 |