| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-21) |
1.40 | 1.83% | 143,100 | -14,800 | -1.1 |
75.80
78
78
|
|
2 tháng
(2024-09-23) |
3.10 | 4.14% | 359,300 | -74,300 | -5.5 |
74
78
78
|
|
3 tháng
(2024-08-22) |
2.80 | 3.72% | 495,700 | -28,800 | -2.2 |
73.10
78
78
|
|
6 tháng
(2024-05-24) |
6.97 | 9.81% | 1,253,200 | -103,900 | -7.9 |
70.84
78
78
|
|
12 tháng
(2023-11-27) |
23.05 | 41.95% | 3,442,100 | -26,500 | -2.7 |
54.95
78
78
|
|
24 tháng
(2022-12-01) |
39.12 | 100.61% | 10,212,600 | 753,900 | 45.7 |
37.41
78
78
|
|
36 tháng
(2021-12-06) |
33.38 | 74.83% | 15,017,100 | 31,871 | 5.2 |
34.31
78
78
|
|
60 tháng
(2019-12-17) |
53.92 | 223.95% | 40,164,830 | 210,071 | 20.2 |
18.12
78
78
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/11/2024 |
78
|
4,700 | 78 | 78 | 78 | 0 | 2,200 | -0.2 |
| 20/11/2024 |
78
|
1,800 | 77.60 | 78 | 77.60 | 0 | 0 | 0 |
| 19/11/2024 |
77.60
|
4,900 | 77.60 | 77.90 | 77.50 | 0 | 0 | 0 |
| 18/11/2024 |
77.50
|
4,600 | 77.60 | 77.70 | 77.20 | 300 | 0 | 0.0 |
| 15/11/2024 |
77.10
|
5,500 | 77.20 | 77.90 | 77 | 1,000 | 0 | 0.1 |
| 14/11/2024 |
77.40
|
4,500 | 77.50 | 77.50 | 77.20 | 0 | 100 | -0.0 |
| 13/11/2024 |
77.40
|
2,200 | 77.30 | 77.50 | 77.30 | 500 | 100 | 0.0 |
| 12/11/2024 |
77.30
|
6,500 | 77.40 | 77.40 | 77 | 0 | 0 | 0 |
| 11/11/2024 |
77.30
|
2,800 | 77.50 | 77.50 | 77 | 0 | 0 | 0 |
| 08/11/2024 |
77.50
|
8,600 | 77.30 | 77.60 | 76.60 | 3,800 | 100 | 0.3 |
| 07/11/2024 |
76.40
|
5,400 | 76.50 | 76.50 | 76.30 | 0 | 2,100 | -0.2 |
| 06/11/2024 |
76.30
|
4,300 | 77.90 | 77.90 | 76.20 | 0 | 0 | 0 |
| 05/11/2024 |
75.80
|
13,800 | 77.70 | 79 | 75.80 | 500 | 13,000 | -1.0 |
| 04/11/2024 |
77.80
|
15,900 | 76.20 | 77.80 | 76.20 | 800 | 7,900 | -0.5 |
| 01/11/2024 |
77.90
|
2,800 | 78 | 78 | 77 | 100 | 100 | 0 |
| 31/10/2024 |
78
|
6,600 | 76.60 | 78 | 76.60 | 1,400 | 0 | 0.1 |
| 30/10/2024 |
76.70
|
4,600 | 76.90 | 77 | 76.60 | 900 | 400 | 0.0 |
| 29/10/2024 |
76.70
|
5,200 | 76.80 | 76.90 | 75.80 | 900 | 0 | 0.1 |
| 28/10/2024 |
76.40
|
5,100 | 76.20 | 76.90 | 76.10 | 0 | 0 | 0 |
| 25/10/2024 |
76
|
6,100 | 76.60 | 77 | 76 | 0 | 1,300 | -0.1 |
| 24/10/2024 |
76
|
800 | 76.70 | 76.70 | 75.80 | 0 | 0 | 0 |
| 23/10/2024 |
76.70
|
10,200 | 76.60 | 76.70 | 76.50 | 0 | 0 | 0 |
| 22/10/2024 |
76.50
|
4,700 | 76.70 | 77 | 75.40 | 300 | 0 | 0.0 |
| 21/10/2024 |
76.60
|
16,200 | 76 | 76.70 | 76 | 800 | 1,000 | -0.0 |
| 18/10/2024 |
75.80
|
11,400 | 75.80 | 76 | 75.40 | 0 | 600 | -0.0 |
| 17/10/2024 |
75
|
7,700 | 75 | 75 | 74.30 | 0 | 400 | -0.0 |
| 16/10/2024 |
74.70
|
5,000 | 75.50 | 75.50 | 74.50 | 0 | 800 | -0.1 |
| 15/10/2024 |
75
|
200 | 75.10 | 75.10 | 75 | 0 | 0 | 0 |
| 14/10/2024 |
74.30
|
13,300 | 75 | 76 | 74.30 | 0 | 9,400 | -0.7 |
| 11/10/2024 |
74.80
|
1,500 | 74.70 | 74.80 | 74.70 | 500 | 0 | 0.0 |
| 10/10/2024 |
74
|
63,400 | 74.30 | 75.20 | 73.90 | 1,000 | 60,000 | -4.4 |
| 09/10/2024 |
75.70
|
4,700 | 75.20 | 76 | 75.20 | 800 | 0 | 0.1 |
| 08/10/2024 |
75.10
|
5,900 | 74.60 | 76 | 74.50 | 3,000 | 100 | 0.2 |
| 07/10/2024 |
75.20
|
8,000 | 75.80 | 76.20 | 75.10 | 100 | 1,700 | -0.1 |
| 04/10/2024 |
74.70
|
11,800 | 74.70 | 74.70 | 74.60 | 3,700 | 6,800 | -0.2 |
| 03/10/2024 |
74.60
|
2,800 | 74.50 | 75 | 74.40 | 0 | 0 | 0 |
| 02/10/2024 |
74.50
|
4,000 | 74.30 | 74.50 | 74.30 | 1,500 | 3,000 | -0.1 |
| 01/10/2024 |
75.50
|
5,900 | 74.30 | 75.50 | 74.20 | 1,100 | 0 | 0.1 |
| 30/09/2024 |
74.20
|
20,800 | 74.40 | 74.40 | 74.10 | 13,400 | 10,000 | 0.3 |
| 27/09/2024 |
74.40
|
16,500 | 74.50 | 74.50 | 74.10 | 8,000 | 0 | 0.6 |
| 26/09/2024 |
74.50
|
15,900 | 74.30 | 75.60 | 74.30 | 3,100 | 9,900 | -0.5 |
| 25/09/2024 |
74.50
|
2,300 | 75 | 75 | 74.10 | 900 | 0 | 0.1 |
| 24/09/2024 |
75
|
5,700 | 74.90 | 75 | 74.90 | 0 | 0 | 0 |
| 23/09/2024 |
74.90
|
9,400 | 74.40 | 75 | 74 | 6,100 | 0 | 0.5 |
| 20/09/2024 |
74.40
|
2,700 | 74.90 | 75 | 74.40 | 2,000 | 0 | 0.1 |
| 19/09/2024 |
74.10
|
8,400 | 74.20 | 74.40 | 74.10 | 0 | 0 | 0 |
| 18/09/2024 |
74.40
|
6,700 | 74.50 | 74.60 | 74 | 3,000 | 0 | 0.2 |
| 17/09/2024 |
74.60
|
6,700 | 74 | 74.60 | 73.90 | 2,000 | 0 | 0.1 |
| 16/09/2024 |
73.80
|
1,200 | 74.70 | 74.70 | 73.80 | 0 | 300 | -0.0 |
| 13/09/2024 |
73.80
|
900 | 73.50 | 75 | 73.50 | 0 | 0 | 0 |
| 12/09/2024 |
73.50
|
2,700 | 73.50 | 75.80 | 73.10 | 500 | 0 | 0.0 |
| 11/09/2024 |
73.30
|
7,500 | 73.10 | 73.30 | 73.10 | 4,200 | 0 | 0.3 |
| 10/09/2024 |
73.10
|
9,300 | 74 | 74 | 73.10 | 5,000 | 0 | 0.4 |
| 09/09/2024 |
73.90
|
10,000 | 73.90 | 73.90 | 73.80 | 0 | 0 | 0 |
| 06/09/2024 |
73.80
|
2,100 | 74 | 74 | 73.80 | 1,000 | 0 | 0.1 |
| 05/09/2024 |
73.90
|
9,400 | 74 | 74 | 73.90 | 4,300 | 0 | 0.3 |
| 04/09/2024 |
74
|
30,500 | 74.10 | 74.20 | 73.90 | 14,000 | 0 | 1.0 |
| 30/08/2024 |
74.70
|
5,000 | 74.30 | 74.90 | 74.20 | 600 | 0 | 0.0 |
| 29/08/2024 |
74.90
|
8,500 | 75 | 75.40 | 74.50 | 4,000 | 100 | 0.3 |
| 28/08/2024 |
74.90
|
1,700 | 75 | 75 | 74.50 | 0 | 0 | 0 |
| 27/08/2024 |
75
|
600 | 75.30 | 75.40 | 75 | 0 | 0 | 0 |
| 26/08/2024 |
75.30
|
7,400 | 75.40 | 75.90 | 75.30 | 3,200 | 1,200 | 0.2 |
| 23/08/2024 |
75.30
|
2,300 | 75.30 | 75.40 | 74.50 | 0 | 0 | 0 |
| 22/08/2024 |
75.20
|
12,800 | 75 | 75.40 | 74.30 | 3,400 | 100 | 0.2 |
| 21/08/2024 |
75
|
13,200 | 75.10 | 75.40 | 74.50 | 0 | 0 | 0 |
| 20/08/2024 |
75
|
8,400 | 75.30 | 75.80 | 74.70 | 100 | 0 | 0.0 |
| 19/08/2024 |
75.90
|
13,500 | 76 | 76 | 75 | 100 | 0 | 0.0 |
| 16/08/2024 |
75.80
|
2,800 | 75.80 | 75.80 | 75.60 | 0 | 0 | 0 |
| 15/08/2024 |
75.80
|
300 | 75.80 | 75.80 | 75.80 | 0 | 0 | 0 |
| 14/08/2024 |
75.80
|
1,800 | 75 | 75.80 | 74.80 | 0 | 100 | -0.0 |
| 13/08/2024 |
74.80
|
600 | 74.60 | 75.90 | 74.60 | 0 | 0 | 0 |
| 12/08/2024 |
74.70
|
1,700 | 75.50 | 75.50 | 74.60 | 100 | 0 | 0.0 |
| 09/08/2024 |
75.50
|
800 | 76.60 | 76.60 | 75.50 | 0 | 500 | -0.0 |
| 08/08/2024 |
75.40
|
1,700 | 74.50 | 75.50 | 74.50 | 0 | 0 | 0 |
| 07/08/2024 |
74.40
|
1,300 | 74.40 | 74.40 | 74.40 | 0 | 0 | 0 |
| 06/08/2024 |
74.40
|
14,900 | 73.60 | 74.50 | 73.50 | 400 | 100 | 0.0 |
| 05/08/2024 |
73.50
|
5,700 | 74.60 | 75 | 73.50 | 300 | 200 | 0.0 |
| 02/08/2024 |
74.20
|
3,700 | 72 | 75.90 | 72 | 100 | 100 | -0 |
| 01/08/2024 |
74.60
|
2,100 | 74.10 | 75.30 | 74.10 | 0 | 0 | 0 |
| 31/07/2024 |
75.80
|
900 | 75.80 | 75.80 | 75.80 | 0 | 0 | 0 |
| 30/07/2024 |
75.80
|
4,500 | 74.80 | 76 | 74.20 | 0 | 0 | 0 |
| 29/07/2024 |
74.70
|
3,600 | 76 | 76.30 | 74.70 | 0 | 0 | 0 |
| 26/07/2024 |
74.60
|
2,700 | 73.30 | 74.60 | 73.30 | 100 | 0 | 0.0 |
| 25/07/2024 |
73.30
|
3,100 | 73.10 | 73.80 | 73.10 | 100 | 0 | 0.0 |
| 24/07/2024 |
74
|
14,000 | 73.10 | 74 | 73 | 0 | 4,700 | -0.3 |
| 23/07/2024 |
73.10
|
36,100 | 74.60 | 75.10 | 73 | 1,400 | 25,000 | -1.8 |
| 22/07/2024 |
75.40
|
5,200 | 75.10 | 76 | 75.10 | 0 | 300 | -0.0 |
| 19/07/2024 |
75.40
|
12,800 | 75.10 | 77.50 | 75.10 | 600 | 300 | 0.0 |
| 18/07/2024 |
76
|
8,800 | 77.40 | 77.40 | 75.90 | 0 | 100 | -0.0 |
| 17/07/2024 |
76.60
|
19,600 | 76.50 | 77 | 76.30 | 0 | 0 | 0 |
| 16/07/2024 |
76.30
|
11,600 | 76.40 | 77 | 76 | 3,200 | 100 | 0.2 |
| 15/07/2024 |
75.90
|
2,900 | 77 | 77 | 75.70 | 100 | 0 | 0.0 |
| 12/07/2024 |
75.70
|
5,500 | 75.90 | 76.30 | 75.70 | 0 | 0 | 0 |
| 11/07/2024 |
75.80
|
5,300 | 77 | 77 | 75.70 | 0 | 0 | 0 |
| 10/07/2024 |
75.60
|
12,500 | 75.40 | 76.40 | 75.40 | 0 | 0 | 0 |
| 09/07/2024 |
76
|
12,400 | 76.30 | 76.50 | 75.50 | 500 | 1,000 | -0.0 |
| 08/07/2024 |
76.30
|
4,800 | 75.40 | 77 | 75.40 | 0 | 0 | 0 |
| 05/07/2024 |
75.30
|
4,200 | 76.10 | 76.20 | 75.30 | 100 | 0 | 0.0 |
| 04/07/2024 |
76.20
|
5,000 | 76.30 | 76.30 | 75.70 | 400 | 400 | 0 |
| 03/07/2024 |
75.90
|
4,500 | 76.30 | 76.30 | 75.80 | 0 | 0 | 0 |