| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-11-04) |
3.80 | 5.94% | 15,744,500 | -1,018 | -0.0 |
62.80
67.80
67.80
|
|
2 tháng
(2024-10-04) |
1.50 | 2.26% | 28,116,000 | -518 | -0.0 |
62
67.80
67.80
|
|
3 tháng
(2024-09-04) |
0.80 | 1.19% | 41,146,400 | -8,618 | -0.5 |
62
67.80
67.80
|
|
6 tháng
(2024-06-06) |
5.80 | 9.35% | 105,414,900 | -86,729 | -5.7 |
61.50
73.90
67.80
|
|
12 tháng
(2023-12-11) |
17.57 | 34.97% | 211,805,300 | -175,676 | -10.4 |
47.07
73.90
67.80
|
|
24 tháng
(2022-12-14) |
10.75 | 18.85% | 343,953,000 | -381,256 | -15.6 |
44.58
73.90
67.80
|
|
36 tháng
(2021-12-20) |
25.50 | 60.28% | 560,007,700 | -382,951 | -36.3 |
39.72
73.90
67.80
|
|
60 tháng
(2019-12-30) |
45.78 | 207.89% | 886,316,620 | -410,141 | -37.7 |
17.21
73.90
67.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/12/2024 |
67.20
|
491,300 | 68 | 68 | 67.20 | 0 | 0 | 0 |
| 03/12/2024 |
67.80
|
1,034,400 | 67.10 | 68.50 | 66.50 | 0 | 0 | 0 |
| 02/12/2024 |
66.80
|
519,300 | 67.30 | 67.80 | 66.60 | 0 | 0 | 0 |
| 29/11/2024 |
67.20
|
499,000 | 67.20 | 67.20 | 66.80 | 0 | 0 | 0 |
| 28/11/2024 |
67
|
642,400 | 67.10 | 67.20 | 66.60 | 1,000 | 0 | 0.1 |
| 27/11/2024 |
67
|
968,400 | 66.70 | 67.50 | 66.30 | 0 | 0 | 0 |
| 26/11/2024 |
66.70
|
493,700 | 66.90 | 67.10 | 66.40 | 0 | 0 | 0 |
| 25/11/2024 |
66.90
|
1,598,800 | 64.80 | 67.30 | 64.20 | 0 | 1,000 | -0.1 |
| 22/11/2024 |
64.70
|
446,600 | 65 | 65.20 | 64.30 | 0 | 0 | 0 |
| 21/11/2024 |
65
|
582,500 | 64.20 | 65 | 63.80 | 128 | 1,000 | -0.1 |
| 20/11/2024 |
63.80
|
891,000 | 62.80 | 63.80 | 61.80 | 0 | 0 | 0 |
| 19/11/2024 |
62.80
|
438,400 | 64 | 64 | 62.80 | 0 | 18 | -0.0 |
| 18/11/2024 |
63.70
|
494,800 | 64.90 | 65.10 | 63.60 | 0 | 128 | -0.0 |
| 15/11/2024 |
65
|
834,000 | 64.70 | 65.20 | 64.60 | 0 | 0 | 0 |
| 14/11/2024 |
65
|
527,300 | 65.60 | 66 | 65 | 0 | 0 | 0 |
| 13/11/2024 |
65.40
|
547,000 | 65.60 | 65.60 | 64.80 | 0 | 0 | 0 |
| 12/11/2024 |
65.80
|
752,400 | 65.40 | 66 | 65.10 | 0 | 0 | 0 |
| 11/11/2024 |
65
|
551,000 | 64.60 | 65 | 64 | 0 | 0 | 0 |
| 08/11/2024 |
64.60
|
700,700 | 64.90 | 64.90 | 64.30 | 18,200 | 0 | 1.2 |
| 07/11/2024 |
64.50
|
695,800 | 64.20 | 64.70 | 63.70 | 0 | 0 | 0 |
| 06/11/2024 |
63.90
|
679,600 | 63.80 | 64.40 | 63.40 | 0 | 0 | 0 |
| 05/11/2024 |
63.60
|
559,700 | 63.30 | 64.80 | 63.30 | 0 | 18,200 | -1.2 |
| 04/11/2024 |
64
|
1,287,700 | 62.30 | 64.10 | 62 | 0 | 0 | 0 |
| 01/11/2024 |
62
|
3,432,800 | 64 | 64 | 62 | 0 | 0 | 0 |
| 31/10/2024 |
64.10
|
391,200 | 64.70 | 64.80 | 62.60 | 0 | 0 | 0 |
| 30/10/2024 |
65
|
643,500 | 64.90 | 65.20 | 64.70 | 0 | 0 | 0 |
| 29/10/2024 |
64.60
|
561,100 | 63.30 | 64.60 | 63.20 | 0 | 0 | 0 |
| 28/10/2024 |
63.30
|
285,400 | 63.20 | 63.50 | 62.90 | 0 | 0 | 0 |
| 25/10/2024 |
63
|
270,600 | 63.90 | 63.90 | 63 | 0 | 0 | 0 |
| 24/10/2024 |
63.50
|
456,800 | 63.30 | 63.50 | 63 | 0 | 0 | 0 |
| 23/10/2024 |
63.30
|
372,700 | 63 | 63.50 | 62.90 | 0 | 0 | 0 |
| 22/10/2024 |
63.10
|
640,500 | 64 | 64.10 | 63 | 0 | 0 | 0 |
| 21/10/2024 |
64.10
|
380,700 | 64.70 | 64.80 | 64 | 1,100 | 0 | 0.1 |
| 18/10/2024 |
64.80
|
288,000 | 64.90 | 65.50 | 64.80 | 1,000 | 0 | 0.1 |
| 17/10/2024 |
64.90
|
336,200 | 64.90 | 65.20 | 64.80 | 0 | 0 | 0 |
| 16/10/2024 |
64.90
|
423,400 | 65 | 65.50 | 64.60 | 0 | 1,100 | -0.1 |
| 15/10/2024 |
65.20
|
372,800 | 65.90 | 66.20 | 65.20 | 0 | 1,000 | -0.1 |
| 14/10/2024 |
65.90
|
412,200 | 66.50 | 66.60 | 65.70 | 0 | 0 | 0 |
| 11/10/2024 |
65.60
|
638,700 | 65.70 | 66.10 | 65.40 | 0 | 0 | 0 |
| 10/10/2024 |
65.50
|
661,600 | 65.60 | 65.90 | 65.40 | 500 | 0 | 0.0 |
| 09/10/2024 |
65.60
|
519,100 | 65.60 | 65.60 | 65.30 | 0 | 0 | 0 |
| 08/10/2024 |
65.60
|
420,300 | 66.10 | 66.30 | 65.40 | 0 | 0 | 0 |
| 07/10/2024 |
65.80
|
524,400 | 66.50 | 67.30 | 65.80 | 0 | 500 | -0.0 |
| 04/10/2024 |
66.30
|
339,500 | 67 | 67 | 66.30 | 500 | 0 | 0.0 |
| 03/10/2024 |
66.80
|
476,000 | 67.80 | 68 | 66.60 | 0 | 0 | 0 |
| 02/10/2024 |
67.40
|
673,300 | 66.40 | 67.80 | 66.40 | 300 | 0 | 0.0 |
| 01/10/2024 |
66.70
|
443,600 | 66.70 | 67.20 | 66.60 | 0 | 500 | -0.0 |
| 30/09/2024 |
66.60
|
368,200 | 66.40 | 66.90 | 66.20 | 0 | 0 | 0 |
| 27/09/2024 |
66.70
|
482,500 | 67.50 | 68 | 66.60 | 0 | 300 | -0.0 |
| 26/09/2024 |
67.40
|
566,300 | 67.90 | 68.20 | 67.40 | 900 | 0 | 0.1 |
| 25/09/2024 |
67.50
|
688,500 | 66.90 | 67.80 | 66.60 | 0 | 0 | 0 |
| 24/09/2024 |
66.60
|
458,300 | 66.70 | 67 | 66.40 | 0 | 0 | 0 |
| 23/09/2024 |
66.70
|
492,000 | 66.80 | 67 | 66.60 | 0 | 900 | -0.1 |
| 20/09/2024 |
66.60
|
845,500 | 66.50 | 67.20 | 66.50 | 700 | 0 | 0.0 |
| 19/09/2024 |
66.10
|
476,900 | 66 | 66.50 | 65.80 | 0 | 0 | 0 |
| 18/09/2024 |
65.80
|
637,600 | 65 | 66 | 65 | 0 | 0 | 0 |
| 17/09/2024 |
64.90
|
833,300 | 65 | 65 | 64.10 | 0 | 700 | -0.0 |
| 16/09/2024 |
64.70
|
566,500 | 65.80 | 65.80 | 64.70 | 0 | 0 | 0 |
| 13/09/2024 |
65.70
|
261,000 | 65.70 | 66 | 65.50 | 0 | 0 | 0 |
| 12/09/2024 |
65.70
|
281,100 | 65.90 | 65.90 | 65.10 | 0 | 0 | 0 |
| 11/09/2024 |
65.10
|
492,400 | 65 | 66 | 64.90 | 0 | 0 | 0 |
| 10/09/2024 |
65
|
655,500 | 66.30 | 66.50 | 64.90 | 0 | 0 | 0 |
| 09/09/2024 |
66.10
|
509,300 | 65.70 | 66.80 | 65.60 | 0 | 0 | 0 |
| 06/09/2024 |
65.60
|
932,200 | 65 | 65.90 | 63.80 | 1,500 | 9,000 | -0.5 |
| 05/09/2024 |
65.30
|
1,120,100 | 67.10 | 67.50 | 65.10 | 0 | 0 | 0 |
| 04/09/2024 |
67
|
770,300 | 68 | 68.10 | 67 | 0 | 100 | -0.0 |
| 30/08/2024 |
68.60
|
342,100 | 68.70 | 69.20 | 68.50 | 0 | 1,700 | -0.1 |
| 29/08/2024 |
69
|
328,800 | 68.50 | 69 | 68.40 | 0 | 0 | 0 |
| 28/08/2024 |
68.60
|
530,200 | 68.70 | 69 | 68.20 | 0 | 0 | 0 |
| 27/08/2024 |
68.60
|
692,400 | 69.60 | 70 | 68.40 | 0 | 0 | 0 |
| 26/08/2024 |
70
|
676,600 | 71.30 | 71.60 | 69.40 | 0 | 0 | 0 |
| 23/08/2024 |
70.60
|
885,600 | 69.50 | 70.70 | 69.50 | 0 | 1,600 | -0.1 |
| 22/08/2024 |
69.70
|
603,700 | 70.60 | 70.60 | 69.60 | 0 | 700 | -0.0 |
| 21/08/2024 |
70.10
|
746,200 | 70.20 | 70.70 | 69.50 | 0 | 0 | 0 |
| 20/08/2024 |
69.90
|
736,800 | 70.30 | 70.40 | 69.30 | 0 | 0 | 0 |
| 19/08/2024 |
70.30
|
966,600 | 69.90 | 71.30 | 69.60 | 0 | 0 | 0 |
| 16/08/2024 |
69.90
|
1,118,800 | 67.60 | 69.90 | 67.60 | 0 | 0 | 0 |
| 15/08/2024 |
67.50
|
574,600 | 69 | 69.10 | 67.40 | 0 | 0 | 0 |
| 14/08/2024 |
69
|
690,200 | 68.50 | 69.50 | 67.50 | 0 | 0 | 0 |
| 13/08/2024 |
67.80
|
726,500 | 68.80 | 69 | 67 | 0 | 2,700 | -0.2 |
| 12/08/2024 |
68.90
|
820,200 | 67 | 69.50 | 67 | 0 | 0 | 0 |
| 09/08/2024 |
67
|
544,000 | 67.20 | 67.30 | 66.60 | 0 | 911 | -0.1 |
| 08/08/2024 |
66.30
|
486,000 | 65.80 | 67.30 | 65.70 | 0 | 5,400 | -0.4 |
| 07/08/2024 |
65.80
|
426,400 | 67 | 67.20 | 65.80 | 0 | 0 | 0 |
| 06/08/2024 |
66.70
|
660,000 | 65.50 | 67.10 | 65.20 | 0 | 0 | 0 |
| 05/08/2024 |
65.40
|
1,150,000 | 68.80 | 68.80 | 65.40 | 0 | 1,100 | -0.1 |
| 02/08/2024 |
70.30
|
1,561,300 | 65.80 | 70.30 | 65.80 | 0 | 0 | 0 |
| 01/08/2024 |
67.90
|
1,596,500 | 69.40 | 69.40 | 66 | 0 | 200 | -0.0 |
| 31/07/2024 |
69.60
|
2,039,800 | 69 | 69.60 | 67.80 | 0 | 1,800 | -0.1 |
| 30/07/2024 |
70.50
|
1,998,000 | 71 | 71.20 | 68.50 | 0 | 0 | 0 |
| 29/07/2024 |
71.50
|
569,200 | 71.40 | 71.90 | 70.30 | 0 | 0 | 0 |
| 26/07/2024 |
71
|
1,051,100 | 70.50 | 71.50 | 70.40 | 0 | 0 | 0 |
| 25/07/2024 |
70.50
|
1,048,200 | 68.80 | 70.80 | 68.40 | 0 | 0 | 0 |
| 24/07/2024 |
69
|
1,135,000 | 68 | 69 | 66 | 0 | 0 | 0 |
| 23/07/2024 |
68.30
|
1,219,300 | 68.40 | 70 | 68.10 | 0 | 0 | 0 |
| 22/07/2024 |
68.50
|
1,535,900 | 70 | 70.30 | 68.50 | 0 | 1,000 | -0.1 |
| 19/07/2024 |
70.30
|
928,100 | 72 | 72 | 70.30 | 0 | 0 | 0 |
| 18/07/2024 |
72
|
1,605,600 | 72.20 | 72.60 | 69.60 | 0 | 0 | 0 |
| 17/07/2024 |
72.20
|
2,121,000 | 74 | 75.70 | 69 | 0 | 1,500 | -0.1 |
| 16/07/2024 |
73.90
|
1,120,200 | 72 | 73.90 | 71.50 | 0 | 200 | -0.0 |
| 15/07/2024 |
72
|
1,222,700 | 71.10 | 72.30 | 70.40 | 0 | 0 | 0 |