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) |
-0.70 | -1.03% | 18,600,900 | -600 | -0.0 |
60.90
70
67.50
|
2 tháng
(2024-07-22) |
-15.30 | -18.48% | 58,080,600 | -23,901 | -1.5 |
60.50
82.80
67.50
|
3 tháng
(2024-06-20) |
-43.50 | -39.19% | 79,894,000 | -35,601 | -2.7 |
60.50
111
67.50
|
6 tháng
(2024-03-22) |
30.60 | 82.93% | 178,539,577 | -962,957 | -69.1 |
35.90
111
67.50
|
12 tháng
(2023-09-25) |
44.10 | 188.46% | 310,498,077 | -1,271,515 | -79.9 |
22.80
111
67.50
|
24 tháng
(2022-09-29) |
38.60 | 133.56% | 458,462,918 | -1,514,995 | -85.4 |
17.50
111
67.50
|
36 tháng
(2021-10-04) |
32 | 90.14% | 657,163,190 | -1,804,025 | -95.7 |
17.50
111
67.50
|
60 tháng
(2019-10-15) |
33.80 | 100.30% | 959,200,367 | -1,956,096 | -96.0 |
17.50
111
67.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2024 |
67.50
|
2,198,100 | 62 | 68 | 62 | 0 | 0 | 0 |
17/09/2024 |
61.80
|
445,800 | 61 | 62 | 60.70 | 0 | 0 | 0 |
16/09/2024 |
60.90
|
507,000 | 62.10 | 62.10 | 60.80 | 0 | 0 | 0 |
13/09/2024 |
62.10
|
237,300 | 62.60 | 62.80 | 61.60 | 0 | 0 | 0 |
12/09/2024 |
62.50
|
449,400 | 62 | 63.30 | 61.80 | 0 | 0 | 0 |
11/09/2024 |
61.80
|
604,500 | 62.20 | 62.30 | 61 | 0 | 0 | 0 |
10/09/2024 |
62.20
|
537,500 | 62.90 | 63.90 | 61.90 | 0 | 0 | 0 |
09/09/2024 |
62.70
|
330,900 | 63.50 | 63.50 | 60.90 | 0 | 0 | 0 |
06/09/2024 |
63.50
|
984,100 | 64.50 | 64.50 | 62.10 | 0 | 500 | -0.0 |
05/09/2024 |
64
|
1,055,000 | 66 | 66.80 | 63.80 | 0 | 0 | 0 |
04/09/2024 |
65.90
|
735,700 | 67 | 67.30 | 65.50 | 0 | 0 | 0 |
30/08/2024 |
67.60
|
637,100 | 67 | 67.90 | 67 | 0 | 0 | 0 |
29/08/2024 |
67.60
|
621,100 | 68.10 | 68.40 | 67.50 | 0 | 0 | 0 |
28/08/2024 |
68
|
898,400 | 67 | 68.30 | 66.50 | 0 | 0 | 0 |
27/08/2024 |
66.30
|
968,700 | 67.40 | 68 | 66 | 0 | 0 | 0 |
26/08/2024 |
67.40
|
800,400 | 69 | 69.50 | 66.70 | 0 | 0 | 0 |
23/08/2024 |
68.40
|
1,179,100 | 69.50 | 69.50 | 68 | 0 | 0 | 0 |
22/08/2024 |
69.30
|
901,900 | 70.10 | 70.80 | 69.10 | 0 | 0 | 0 |
21/08/2024 |
70
|
1,591,400 | 68 | 70.90 | 68 | 0 | 100 | -0.0 |
20/08/2024 |
68
|
1,609,900 | 68.20 | 68.30 | 67.20 | 0 | 0 | 0 |
19/08/2024 |
68.20
|
1,307,600 | 68 | 68.90 | 67.80 | 0 | 0 | 0 |
16/08/2024 |
67.80
|
1,783,900 | 64.70 | 68 | 64 | 0 | 0 | 0 |
15/08/2024 |
63.80
|
1,646,200 | 67.80 | 67.90 | 63.50 | 0 | 0 | 0 |
14/08/2024 |
67.10
|
1,023,900 | 66.70 | 69.30 | 66.70 | 0 | 0 | 0 |
13/08/2024 |
67.50
|
2,324,000 | 63.60 | 69.30 | 63.60 | 0 | 0 | 0 |
12/08/2024 |
63.40
|
930,100 | 63.30 | 64.40 | 62.60 | 0 | 0 | 0 |
09/08/2024 |
63.30
|
1,449,400 | 61.80 | 63.90 | 61.30 | 0 | 0 | 0 |
08/08/2024 |
60.90
|
1,431,000 | 63 | 63.30 | 60 | 0 | 0 | 0 |
07/08/2024 |
63
|
1,118,500 | 63.10 | 64.90 | 61.80 | 0 | 0 | 0 |
06/08/2024 |
62.80
|
1,317,800 | 61.10 | 63.70 | 60.20 | 0 | 0 | 0 |
05/08/2024 |
60.50
|
2,259,100 | 64.20 | 64.20 | 59.50 | 0 | 0 | 0 |
02/08/2024 |
64.20
|
3,395,700 | 65.70 | 67 | 57.10 | 0 | 20,200 | -1.2 |
01/08/2024 |
63
|
4,522,000 | 73.60 | 73.60 | 62.80 | 0 | 0 | 0 |
31/07/2024 |
72.50
|
1,600,900 | 76.70 | 79 | 71.50 | 0 | 0 | 0 |
30/07/2024 |
76.70
|
1,798,600 | 76.50 | 78.80 | 75 | 0 | 0 | 0 |
29/07/2024 |
75.40
|
1,704,700 | 73 | 76 | 71 | 0 | 2,200 | -0.2 |
26/07/2024 |
72.70
|
1,903,000 | 73.80 | 74.70 | 68.10 | 0 | 0 | 0 |
25/07/2024 |
73.10
|
755,500 | 72.50 | 74.90 | 68 | 0 | 0 | 0 |
24/07/2024 |
72.50
|
4,173,800 | 62.60 | 75.50 | 62.60 | 0 | 900 | -0.1 |
23/07/2024 |
72.40
|
2,577,000 | 82.80 | 84.90 | 72.40 | 0 | 1 | -0.0 |
22/07/2024 |
82.80
|
1,764,600 | 93 | 94.50 | 80.50 | 0 | 0 | 0 |
19/07/2024 |
92.50
|
566,800 | 92.50 | 96.50 | 92.40 | 0 | 0 | 0 |
18/07/2024 |
95.90
|
1,181,500 | 88.80 | 96 | 88.80 | 0 | 0 | 0 |
17/07/2024 |
94.60
|
2,197,700 | 103 | 104 | 88.80 | 0 | 0 | 0 |
16/07/2024 |
102.30
|
1,617,500 | 106 | 108 | 100.10 | 0 | 0 | 0 |
15/07/2024 |
107.80
|
493,500 | 107 | 110 | 107 | 0 | 0 | 0 |
12/07/2024 |
108.60
|
821,900 | 108.90 | 111.90 | 107.50 | 0 | 0 | 0 |
11/07/2024 |
110.60
|
501,100 | 108 | 112.90 | 108 | 0 | 0 | 0 |
10/07/2024 |
111
|
1,556,100 | 107 | 112.90 | 107 | 0 | 100 | -0.0 |
09/07/2024 |
107.90
|
654,800 | 107.40 | 108.70 | 106 | 0 | 100 | -0.0 |
08/07/2024 |
107.30
|
585,300 | 108.40 | 109.90 | 106.80 | 0 | 0 | 0 |
05/07/2024 |
107.90
|
682,600 | 109 | 110.70 | 106.90 | 0 | 100 | -0.0 |
04/07/2024 |
109
|
960,700 | 105.10 | 109.50 | 105 | 0 | 0 | 0 |
03/07/2024 |
105.10
|
449,700 | 100 | 106.40 | 100 | 0 | 0 | 0 |
02/07/2024 |
106.20
|
668,500 | 103.90 | 106.60 | 103.90 | 0 | 100 | -0.0 |
01/07/2024 |
104.40
|
820,900 | 103.30 | 105 | 102.10 | 0 | 0 | 0 |
28/06/2024 |
103.30
|
870,800 | 107 | 107 | 102 | 0 | 10,000 | -1.0 |
27/06/2024 |
106.80
|
703,700 | 90.10 | 108.90 | 90.10 | 0 | 600 | -0.1 |
26/06/2024 |
106.90
|
676,300 | 105 | 107.20 | 103.70 | 0 | 0 | 0 |
25/06/2024 |
104.80
|
964,800 | 103.90 | 106 | 101.60 | 0 | 500 | -0.1 |
24/06/2024 |
104
|
2,624,200 | 109.70 | 110 | 101.20 | 0 | 0 | 0 |
21/06/2024 |
109.70
|
1,250,000 | 110.50 | 112.60 | 108.60 | 0 | 200 | -0.0 |
20/06/2024 |
111
|
965,000 | 109 | 113.20 | 107.30 | 0 | 0 | 0 |
19/06/2024 |
108.90
|
1,720,000 | 108.80 | 111 | 104 | 0 | 0 | 0 |
18/06/2024 |
105.90
|
1,745,200 | 105 | 113 | 104.60 | 0 | 30,100 | -3.4 |
17/06/2024 |
107
|
1,149,300 | 98 | 107.40 | 98 | 0 | 5,100 | -0.5 |
14/06/2024 |
100
|
3,341,100 | 90.90 | 103.90 | 90.90 | 0 | 1,000 | -0.1 |
13/06/2024 |
91
|
1,149,700 | 88.10 | 92.30 | 88.10 | 0 | 0 | 0 |
12/06/2024 |
89.70
|
970,800 | 88.50 | 89.80 | 86.70 | 0 | 0 | 0 |
11/06/2024 |
88.50
|
848,200 | 90 | 91.30 | 88.40 | 0 | 0 | 0 |
10/06/2024 |
89.50
|
582,000 | 90.40 | 90.50 | 89 | 0 | 0 | 0 |
07/06/2024 |
90.30
|
870,100 | 90.60 | 90.60 | 88.80 | 0 | 0 | 0 |
06/06/2024 |
90.10
|
1,327,200 | 93.30 | 93.70 | 89.50 | 0 | 0 | 0 |
05/06/2024 |
92
|
990,600 | 91.60 | 95 | 91.60 | 0 | 100 | -0.0 |
04/06/2024 |
91.60
|
1,529,500 | 88.40 | 92.40 | 88.40 | 0 | 400 | -0.0 |
03/06/2024 |
88.40
|
736,800 | 87.30 | 90 | 87.30 | 0 | 100 | -0.0 |
31/05/2024 |
87.30
|
555,700 | 87.40 | 89 | 85.90 | 0 | 19,900 | -1.7 |
30/05/2024 |
87.40
|
778,700 | 85.20 | 87.80 | 85 | 0 | 3,100 | -0.3 |
29/05/2024 |
87
|
1,017,000 | 88.50 | 92.90 | 86.80 | 0 | 1,585 | -0.1 |
28/05/2024 |
90.50
|
1,697,800 | 89 | 91 | 87.80 | 0 | 172,062 | -15.2 |
27/05/2024 |
87.80
|
1,435,500 | 86.40 | 87.80 | 84.30 | 0 | 1,200 | -0.1 |
24/05/2024 |
86.40
|
2,018,400 | 91.90 | 92 | 85.50 | 0 | 600 | -0.1 |
23/05/2024 |
92
|
1,231,200 | 94.40 | 96 | 88.10 | 0 | 11,800 | -1.1 |
22/05/2024 |
94.20
|
924,500 | 91.90 | 96 | 90 | 0 | 5,100 | -0.5 |
21/05/2024 |
91.90
|
2,131,700 | 92.60 | 93.60 | 86.50 | 0 | 500 | -0.0 |
20/05/2024 |
92.60
|
1,390,600 | 89 | 95 | 89 | 0 | 20,136 | -1.8 |
17/05/2024 |
88.90
|
1,486,625 | 81.20 | 89.70 | 80.50 | 0 | 200 | -0.0 |
16/05/2024 |
81.20
|
1,447,777 | 77.60 | 81.90 | 77.60 | 0 | 300 | -0.0 |
15/05/2024 |
77.50
|
1,576,774 | 73 | 78.80 | 72.90 | 0 | 19,985 | -1.5 |
14/05/2024 |
73
|
1,113,198 | 71.40 | 73 | 70.40 | 0 | 21,993 | -1.6 |
13/05/2024 |
71.40
|
1,448,644 | 69.60 | 72 | 69.50 | 0 | 64,800 | -4.6 |
10/05/2024 |
69.60
|
1,499,203 | 67.60 | 70.70 | 67.10 | 0 | 290 | -0.0 |
09/05/2024 |
67.60
|
1,608,860 | 70 | 70.40 | 67.50 | 0 | 95,993 | -6.6 |
08/05/2024 |
70
|
1,242,776 | 68.90 | 71 | 68.80 | 0 | 109,681 | -7.6 |
07/05/2024 |
69
|
1,035,703 | 66.40 | 69.80 | 66.40 | 0 | 72,078 | -4.9 |
06/05/2024 |
66.40
|
1,387,850 | 66 | 68 | 65.50 | 0 | 10,000 | -0.7 |
03/05/2024 |
66
|
2,261,209 | 69 | 69.90 | 63 | 0 | 10,500 | -0.7 |
02/05/2024 |
68.80
|
1,793,352 | 68.50 | 69.10 | 67 | 0 | 4,500 | -0.3 |
26/04/2024 |
67.60
|
1,887,376 | 63.30 | 68 | 62 | 0 | 100 | -0.0 |
25/04/2024 |
63.30
|
2,154,049 | 63.90 | 65 | 61.40 | 0 | 29,978 | -1.9 |