| 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) |
-0.50 | -0.72% | 28,447 | 100 | 0.0 |
62
69.50
69
|
|
2 tháng
(2024-09-23) |
-12.20 | -15.02% | 50,057 | 100 | 0.0 |
62
86.90
69
|
|
3 tháng
(2024-08-22) |
-28 | -28.87% | 62,935 | 100 | 0.0 |
62
98.50
69
|
|
6 tháng
(2024-05-24) |
-25.50 | -26.98% | 208,978 | 199 | 0.0 |
62
123.40
69
|
|
12 tháng
(2023-11-27) |
25.40 | 58.25% | 426,808 | -200 | -0.0 |
39.64
130.49
69
|
|
24 tháng
(2022-12-01) |
43.03 | 165.73% | 544,772 | 480 | -0.0 |
17.88
130.49
69
|
|
36 tháng
(2021-12-06) |
37.44 | 118.62% | 550,763 | 480 | -0.0 |
17.88
130.49
69
|
|
60 tháng
(2019-12-17) |
45.88 | 198.50% | 671,991 | -1,136 | -0.1 |
13.79
130.49
69
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/11/2024 |
68
|
0 | 68 | 68 | 68 | 0 | 0 | 0 |
| 20/11/2024 |
69
|
300 | 69 | 69 | 66.10 | 0 | 0 | 0 |
| 19/11/2024 |
69
|
0 | 69 | 69 | 69 | 0 | 0 | 0 |
| 18/11/2024 |
69
|
100 | 69 | 69 | 69 | 0 | 0 | 0 |
| 15/11/2024 |
69
|
934 | 69 | 69 | 69 | 0 | 0 | 0 |
| 14/11/2024 |
68
|
444 | 66 | 76 | 66 | 0 | 0 | 0 |
| 13/11/2024 |
66
|
2,433 | 68.50 | 68.50 | 66 | 0 | 0 | 0 |
| 12/11/2024 |
67.90
|
364 | 65.50 | 67.90 | 65.10 | 0 | 0 | 0 |
| 11/11/2024 |
68.50
|
1,025 | 68.50 | 68.50 | 68.40 | 0 | 0 | 0 |
| 08/11/2024 |
65
|
710 | 68 | 68.50 | 65 | 0 | 0 | 0 |
| 07/11/2024 |
68.60
|
1,437 | 67.60 | 68.80 | 67.50 | 0 | 0 | 0 |
| 06/11/2024 |
67.50
|
180 | 67.50 | 67.50 | 67.50 | 0 | 0 | 0 |
| 05/11/2024 |
65.50
|
300 | 63.50 | 65.50 | 63.50 | 0 | 0 | 0 |
| 04/11/2024 |
63.50
|
714 | 63.50 | 63.50 | 63.50 | 0 | 0 | 0 |
| 01/11/2024 |
63.50
|
701 | 64 | 64 | 63.50 | 0 | 0 | 0 |
| 31/10/2024 |
66
|
102 | 66 | 66 | 66 | 0 | 0 | 0 |
| 30/10/2024 |
66
|
352 | 66 | 66 | 66 | 0 | 0 | 0 |
| 29/10/2024 |
66
|
461 | 70 | 70 | 66 | 0 | 0 | 0 |
| 28/10/2024 |
66.60
|
439 | 66 | 66.70 | 64.80 | 100 | 0 | 0.0 |
| 25/10/2024 |
62
|
3,514 | 66 | 66 | 60 | 0 | 0 | 0 |
| 24/10/2024 |
66.80
|
422 | 66.90 | 66.90 | 66.80 | 0 | 0 | 0 |
| 23/10/2024 |
66.90
|
1,313 | 68 | 68 | 66.90 | 0 | 0 | 0 |
| 22/10/2024 |
66.60
|
5,622 | 68.90 | 68.90 | 66.60 | 0 | 0 | 0 |
| 21/10/2024 |
69.50
|
6,580 | 73.90 | 74.10 | 69 | 0 | 0 | 0 |
| 18/10/2024 |
73
|
3,812 | 75 | 75 | 72.40 | 0 | 0 | 0 |
| 17/10/2024 |
70.80
|
4,734 | 71.20 | 71.60 | 70.80 | 0 | 0 | 0 |
| 16/10/2024 |
72
|
3,054 | 74 | 74 | 70.30 | 0 | 0 | 0 |
| 15/10/2024 |
79.90
|
218 | 80 | 80 | 79.90 | 0 | 0 | 0 |
| 14/10/2024 |
80
|
2,314 | 81 | 81 | 78 | 0 | 0 | 0 |
| 11/10/2024 |
80
|
830 | 80 | 80 | 79 | 0 | 0 | 0 |
| 10/10/2024 |
82
|
900 | 81 | 82 | 81 | 0 | 0 | 0 |
| 09/10/2024 |
80.10
|
555 | 82 | 82 | 80.10 | 0 | 0 | 0 |
| 08/10/2024 |
80
|
10 | 80.10 | 80.10 | 80.10 | 0 | 0 | 0 |
| 07/10/2024 |
80
|
300 | 80.20 | 80.20 | 80 | 0 | 0 | 0 |
| 04/10/2024 |
83
|
0 | 83 | 83 | 83 | 0 | 0 | 0 |
| 03/10/2024 |
83
|
1,006 | 83 | 83 | 83 | 0 | 0 | 0 |
| 02/10/2024 |
86.60
|
0 | 86.60 | 86.60 | 86.60 | 0 | 0 | 0 |
| 01/10/2024 |
86.60
|
4 | 86.60 | 86.60 | 86.60 | 0 | 0 | 0 |
| 30/09/2024 |
86.60
|
200 | 86.60 | 86.60 | 86.60 | 0 | 0 | 0 |
| 27/09/2024 |
86.50
|
223 | 86.60 | 86.60 | 86.50 | 0 | 0 | 0 |
| 26/09/2024 |
86.70
|
520 | 86.60 | 86.70 | 86.60 | 0 | 0 | 0 |
| 25/09/2024 |
86.90
|
1,611 | 86.90 | 86.90 | 86.80 | 0 | 0 | 0 |
| 24/09/2024 |
83
|
304 | 84 | 84 | 83 | 0 | 0 | 0 |
| 23/09/2024 |
81.20
|
1,015 | 83.20 | 83.20 | 80.70 | 0 | 0 | 0 |
| 20/09/2024 |
89
|
1,006 | 86.20 | 89 | 86.20 | 0 | 0 | 0 |
| 19/09/2024 |
84.50
|
423 | 90.90 | 90.90 | 84.50 | 0 | 0 | 0 |
| 18/09/2024 |
91.20
|
112 | 91.20 | 91.20 | 91.20 | 0 | 0 | 0 |
| 17/09/2024 |
81.10
|
0 | 81.10 | 81.10 | 81.10 | 0 | 0 | 0 |
| 16/09/2024 |
81
|
1,100 | 81 | 81.50 | 81 | 0 | 0 | 0 |
| 13/09/2024 |
87
|
109 | 87 | 87 | 87 | 0 | 0 | 0 |
| 12/09/2024 |
91
|
14 | 91 | 91 | 91 | 0 | 0 | 0 |
| 11/09/2024 |
91
|
0 | 91 | 91 | 91 | 0 | 0 | 0 |
| 10/09/2024 |
91
|
0 | 91 | 91 | 91 | 0 | 0 | 0 |
| 09/09/2024 |
91
|
128 | 91 | 91 | 91 | 0 | 0 | 0 |
| 06/09/2024 |
88.50
|
700 | 87.30 | 88.50 | 87.30 | 0 | 0 | 0 |
| 05/09/2024 |
87.30
|
701 | 85.20 | 87.30 | 85 | 0 | 0 | 0 |
| 04/09/2024 |
79.80
|
915 | 85.90 | 85.90 | 79.80 | 0 | 0 | 0 |
| 30/08/2024 |
90
|
1,499 | 90 | 90 | 89 | 0 | 0 | 0 |
| 29/08/2024 |
97.50
|
13 | 97.50 | 97.50 | 97.50 | 0 | 0 | 0 |
| 28/08/2024 |
97.50
|
404 | 97.40 | 97.50 | 97.40 | 0 | 0 | 0 |
| 27/08/2024 |
97.80
|
510 | 97.80 | 97.80 | 97.80 | 0 | 0 | 0 |
| 26/08/2024 |
98.50
|
1,600 | 98 | 98.50 | 97.50 | 0 | 0 | 0 |
| 23/08/2024 |
97
|
41 | 98.60 | 98.60 | 98.60 | 0 | 0 | 0 |
| 22/08/2024 |
97
|
3,603 | 88.30 | 101 | 88.30 | 0 | 0 | 0 |
| 21/08/2024 |
88.40
|
22 | 88.30 | 88.30 | 88.30 | 0 | 0 | 0 |
| 20/08/2024 |
88.40
|
629 | 88.20 | 88.40 | 88.20 | 0 | 0 | 0 |
| 19/08/2024 |
88.40
|
319 | 88.40 | 88.40 | 88.40 | 0 | 0 | 0 |
| 16/08/2024 |
89
|
545 | 88 | 89 | 88 | 0 | 0 | 0 |
| 15/08/2024 |
87
|
21 | 87 | 87 | 87 | 0 | 0 | 0 |
| 14/08/2024 |
87
|
120 | 87 | 87 | 87 | 0 | 0 | 0 |
| 13/08/2024 |
86
|
29 | 86 | 86 | 86 | 0 | 0 | 0 |
| 12/08/2024 |
86
|
0 | 86 | 86 | 86 | 0 | 0 | 0 |
| 09/08/2024 |
86
|
1 | 86 | 86 | 86 | 0 | 0 | 0 |
| 08/08/2024 |
86
|
209 | 86 | 86 | 86 | 0 | 0 | 0 |
| 07/08/2024 |
86
|
2,900 | 86 | 86 | 86 | 0 | 0 | 0 |
| 06/08/2024 |
86
|
19 | 86.20 | 86.20 | 86.20 | 0 | 0 | 0 |
| 05/08/2024 |
86
|
300 | 86.50 | 86.50 | 86 | 0 | 100 | -0.0 |
| 02/08/2024 |
83
|
602 | 80 | 83 | 80 | 0 | 0 | 0 |
| 01/08/2024 |
80
|
510 | 85.90 | 85.90 | 80 | 0 | 0 | 0 |
| 31/07/2024 |
85.90
|
800 | 85.90 | 85.90 | 85.80 | 0 | 0 | 0 |
| 30/07/2024 |
93
|
1,318 | 87 | 93 | 84 | 0 | 0 | 0 |
| 29/07/2024 |
87
|
125 | 87 | 87 | 87 | 0 | 0 | 0 |
| 26/07/2024 |
91
|
1,661 | 82.80 | 91 | 82.20 | 0 | 0 | 0 |
| 25/07/2024 |
82.80
|
300 | 88.60 | 88.60 | 82.80 | 0 | 0 | 0 |
| 24/07/2024 |
88.70
|
100 | 88.70 | 88.70 | 88.70 | 0 | 0 | 0 |
| 23/07/2024 |
90
|
4 | 88.70 | 88.70 | 88.70 | 0 | 0 | 0 |
| 22/07/2024 |
90
|
2,103 | 90 | 91 | 88 | 0 | 0 | 0 |
| 19/07/2024 |
92
|
221 | 92.60 | 92.60 | 92 | 0 | 0 | 0 |
| 18/07/2024 |
97
|
545 | 91.90 | 97 | 90.10 | 0 | 0 | 0 |
| 17/07/2024 |
92
|
612 | 92.10 | 92.10 | 91.50 | 0 | 0 | 0 |
| 16/07/2024 |
96
|
533 | 96 | 96 | 95.90 | 0 | 0 | 0 |
| 15/07/2024 |
96
|
1,123 | 96 | 96 | 95.40 | 0 | 0 | 0 |
| 12/07/2024 |
95.10
|
1,813 | 98.30 | 98.30 | 95.10 | 0 | 1 | -0.0 |
| 11/07/2024 |
98.30
|
110 | 98.30 | 98.30 | 98.30 | 0 | 0 | 0 |
| 10/07/2024 |
99
|
1,094 | 98 | 99 | 96 | 0 | 0 | 0 |
| 09/07/2024 |
96
|
1,771 | 108.90 | 108.90 | 95.80 | 0 | 0 | 0 |
| 08/07/2024 |
95.20
|
1,639 | 93.90 | 96 | 93.90 | 0 | 0 | 0 |
| 05/07/2024 |
94.50
|
2,537 | 92 | 96.50 | 91.50 | 0 | 0 | 0 |
| 04/07/2024 |
86.50
|
1,113 | 92 | 92 | 86.50 | 0 | 0 | 0 |
| 03/07/2024 |
92
|
1,834 | 92 | 92.20 | 92 | 0 | 0 | 0 |