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 | 0% | 122,600 | 0 | 0 |
63.10
64.20
64
|
2 tháng
(2024-07-22) |
2.30 | 3.73% | 277,300 | 0 | 0 |
61.70
64.30
64
|
3 tháng
(2024-06-20) |
1.70 | 2.73% | 543,600 | 0 | 0 |
61.70
72.80
64
|
6 tháng
(2024-03-22) |
-6.70 | -9.48% | 1,430,300 | -3,700 | -0.2 |
59.90
72.80
64
|
12 tháng
(2023-09-25) |
4.76 | 8.03% | 2,605,600 | -13,950 | -0.8 |
56.08
72.80
64
|
24 tháng
(2022-09-29) |
32.09 | 100.56% | 3,745,463 | 10,350 | 0.6 |
31.31
76.21
64
|
36 tháng
(2021-10-04) |
26.46 | 70.49% | 4,275,230 | -138,017 | -13.4 |
31.31
76.21
64
|
60 tháng
(2019-10-15) |
46.62 | 268.16% | 5,847,025 | 25,066 | 3.9 |
16.75
76.21
64
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
63.50
|
7,900 | 64 | 64 | 63.40 | 0 | 0 | 0 |
18/09/2024 |
64
|
4,300 | 64 | 64.20 | 63.50 | 0 | 0 | 0 |
17/09/2024 |
64
|
8,400 | 63.60 | 64 | 63.10 | 0 | 0 | 0 |
16/09/2024 |
63.60
|
5,700 | 63.60 | 63.80 | 63.50 | 0 | 0 | 0 |
13/09/2024 |
63.60
|
6,500 | 63.40 | 64 | 63.10 | 0 | 0 | 0 |
12/09/2024 |
63.40
|
3,200 | 64 | 64 | 63.40 | 0 | 0 | 0 |
11/09/2024 |
63.40
|
5,300 | 63.60 | 63.60 | 63.10 | 0 | 0 | 0 |
10/09/2024 |
63.90
|
1,400 | 63.20 | 64 | 63.20 | 0 | 0 | 0 |
09/09/2024 |
64
|
22,600 | 63.90 | 64.90 | 63 | 0 | 0 | 0 |
06/09/2024 |
63.90
|
3,400 | 63.40 | 63.90 | 63.40 | 0 | 0 | 0 |
05/09/2024 |
63.40
|
7,300 | 64 | 64 | 63.30 | 0 | 0 | 0 |
04/09/2024 |
63.90
|
10,400 | 64.20 | 64.20 | 63.90 | 0 | 0 | 0 |
30/08/2024 |
64.20
|
5,900 | 63.20 | 64.90 | 63.20 | 0 | 0 | 0 |
29/08/2024 |
63.80
|
900 | 63.40 | 63.80 | 63.40 | 0 | 0 | 0 |
28/08/2024 |
63.30
|
6,300 | 64 | 64 | 63 | 0 | 0 | 0 |
27/08/2024 |
63.60
|
4,700 | 63.40 | 63.60 | 63 | 0 | 0 | 0 |
26/08/2024 |
63.40
|
9,300 | 63 | 63.80 | 63 | 0 | 0 | 0 |
23/08/2024 |
63.10
|
3,400 | 63.40 | 63.40 | 63 | 0 | 0 | 0 |
22/08/2024 |
63.50
|
5,600 | 64.30 | 64.50 | 62.90 | 0 | 0 | 0 |
21/08/2024 |
63.10
|
3,400 | 63.50 | 63.50 | 63 | 0 | 0 | 0 |
20/08/2024 |
63.50
|
2,200 | 64 | 64 | 63.50 | 0 | 0 | 0 |
19/08/2024 |
64
|
6,700 | 63 | 64.70 | 62.80 | 0 | 0 | 0 |
16/08/2024 |
63
|
5,800 | 63 | 63 | 62.80 | 0 | 0 | 0 |
15/08/2024 |
63
|
5,400 | 62.80 | 63 | 62.80 | 0 | 0 | 0 |
14/08/2024 |
62.80
|
6,400 | 62.80 | 63.80 | 62.80 | 0 | 0 | 0 |
13/08/2024 |
62.80
|
2,100 | 64 | 64 | 62.80 | 0 | 0 | 0 |
12/08/2024 |
63.30
|
9,500 | 62.60 | 63.30 | 62.50 | 0 | 0 | 0 |
09/08/2024 |
64.30
|
4,400 | 64.40 | 64.40 | 64 | 0 | 0 | 0 |
08/08/2024 |
62.60
|
8,400 | 63 | 63 | 61.80 | 0 | 0 | 0 |
07/08/2024 |
63
|
1,100 | 62.50 | 63 | 62.50 | 0 | 0 | 0 |
06/08/2024 |
62.90
|
9,800 | 62.50 | 62.90 | 62 | 0 | 0 | 0 |
05/08/2024 |
62.60
|
10,700 | 64.20 | 64.20 | 62.40 | 0 | 0 | 0 |
02/08/2024 |
64.20
|
5,900 | 62.40 | 64.50 | 62 | 0 | 0 | 0 |
01/08/2024 |
62.50
|
5,200 | 64.70 | 64.70 | 62.50 | 0 | 0 | 0 |
31/07/2024 |
63.30
|
3,100 | 63.60 | 65 | 63.30 | 0 | 0 | 0 |
30/07/2024 |
63.50
|
3,200 | 64.10 | 64.10 | 63.50 | 0 | 0 | 0 |
29/07/2024 |
64.10
|
2,000 | 69 | 69 | 64 | 0 | 0 | 0 |
26/07/2024 |
64.20
|
6,600 | 63.50 | 64.20 | 63 | 0 | 0 | 0 |
25/07/2024 |
63.50
|
8,500 | 63.60 | 63.60 | 62.70 | 0 | 0 | 0 |
24/07/2024 |
63.60
|
6,500 | 63.50 | 63.60 | 62.10 | 0 | 0 | 0 |
23/07/2024 |
63.50
|
8,700 | 63.30 | 67 | 62.30 | 0 | 0 | 0 |
22/07/2024 |
61.70
|
41,400 | 65 | 65 | 61.50 | 0 | 0 | 0 |
19/07/2024 |
65
|
4,400 | 63.10 | 67 | 63.10 | 0 | 0 | 0 |
18/07/2024 |
64.70
|
20,300 | 67.30 | 68 | 63 | 0 | 0 | 0 |
17/07/2024 |
67.30
|
27,200 | 72.80 | 73.50 | 66.90 | 0 | 0 | 0 |
16/07/2024 |
72.80
|
67,300 | 68.50 | 74.20 | 66.60 | 0 | 0 | 0 |
15/07/2024 |
68.80
|
44,800 | 63.40 | 69 | 63.40 | 0 | 0 | 0 |
12/07/2024 |
63.20
|
7,400 | 63.10 | 63.30 | 62.50 | 0 | 0 | 0 |
11/07/2024 |
63.10
|
4,000 | 63 | 63.20 | 63 | 0 | 0 | 0 |
10/07/2024 |
63
|
12,800 | 63 | 63 | 62.80 | 0 | 0 | 0 |
09/07/2024 |
63
|
5,100 | 63.10 | 63.40 | 63 | 0 | 0 | 0 |
08/07/2024 |
63.10
|
4,500 | 62.80 | 63.50 | 62.80 | 0 | 0 | 0 |
05/07/2024 |
62.80
|
16,000 | 63.30 | 63.50 | 62.50 | 0 | 0 | 0 |
04/07/2024 |
63.30
|
5,600 | 63.40 | 63.40 | 62.60 | 0 | 0 | 0 |
03/07/2024 |
63
|
5,100 | 62.90 | 63 | 61.20 | 0 | 0 | 0 |
02/07/2024 |
62.90
|
1,500 | 62.10 | 62.90 | 62.10 | 0 | 0 | 0 |
01/07/2024 |
62.30
|
1,600 | 62.80 | 62.80 | 62.30 | 0 | 0 | 0 |
28/06/2024 |
62.80
|
2,600 | 62.60 | 62.80 | 62.50 | 0 | 0 | 0 |
27/06/2024 |
62.60
|
2,900 | 64.40 | 64.40 | 62.60 | 0 | 0 | 0 |
26/06/2024 |
63
|
2,200 | 63 | 63 | 62.80 | 0 | 0 | 0 |
25/06/2024 |
62.50
|
5,200 | 63.50 | 63.50 | 62.50 | 0 | 0 | 0 |
24/06/2024 |
63
|
16,500 | 63 | 63.20 | 62.60 | 0 | 0 | 0 |
21/06/2024 |
63
|
3,900 | 63.70 | 63.70 | 62.30 | 0 | 0 | 0 |
20/06/2024 |
62.30
|
5,400 | 63 | 63 | 62 | 0 | 0 | 0 |
19/06/2024 |
63
|
10,900 | 63.60 | 63.60 | 63 | 0 | 0 | 0 |
18/06/2024 |
63.50
|
11,600 | 65 | 65 | 63 | 0 | 0 | 0 |
17/06/2024 |
63.50
|
9,800 | 63 | 63.50 | 61 | 0 | 0 | 0 |
14/06/2024 |
63
|
4,800 | 63.80 | 64.80 | 63 | 0 | 0 | 0 |
13/06/2024 |
63.80
|
8,200 | 64.40 | 65 | 63.80 | 0 | 0 | 0 |
12/06/2024 |
64.40
|
7,900 | 64.10 | 65 | 64.10 | 0 | 0 | 0 |
11/06/2024 |
64.10
|
5,600 | 65 | 65.50 | 64.10 | 0 | 0 | 0 |
10/06/2024 |
65
|
18,000 | 65.50 | 65.90 | 65 | 0 | 0 | 0 |
07/06/2024 |
65
|
26,700 | 63.50 | 65.50 | 63.50 | 0 | 0 | 0 |
06/06/2024 |
63.40
|
10,700 | 62 | 64 | 61.90 | 0 | 0 | 0 |
05/06/2024 |
62
|
20,300 | 61.80 | 62 | 61.70 | 0 | 0 | 0 |
04/06/2024 |
61.70
|
4,900 | 61.40 | 61.70 | 61.40 | 0 | 0 | 0 |
03/06/2024 |
61.40
|
9,100 | 61.60 | 61.90 | 61.30 | 0 | 0 | 0 |
31/05/2024 |
61.60
|
10,500 | 61.50 | 61.70 | 61.50 | 0 | 0 | 0 |
30/05/2024 |
61.50
|
5,100 | 61 | 61.50 | 60.70 | 0 | 0 | 0 |
29/05/2024 |
61
|
7,300 | 62 | 62 | 61 | 0 | 0 | 0 |
28/05/2024 |
61
|
7,900 | 61 | 61.80 | 60.90 | 0 | 0 | 0 |
27/05/2024 |
60.90
|
12,600 | 61.70 | 61.70 | 60.90 | 0 | 0 | 0 |
24/05/2024 |
61
|
22,600 | 62.40 | 62.40 | 61 | 0 | 0 | 0 |
23/05/2024 |
62.40
|
10,800 | 62.50 | 62.50 | 62 | 0 | 0 | 0 |
22/05/2024 |
62.50
|
18,300 | 61.70 | 62.50 | 61.60 | 0 | 0 | 0 |
21/05/2024 |
61.70
|
15,500 | 62 | 62 | 61.70 | 0 | 0 | 0 |
20/05/2024 |
61.90
|
6,100 | 62 | 62 | 61.60 | 0 | 0 | 0 |
17/05/2024 |
62
|
4,900 | 61.80 | 62 | 61.50 | 0 | 0 | 0 |
16/05/2024 |
61.80
|
7,800 | 61.80 | 61.90 | 61.50 | 0 | 0 | 0 |
15/05/2024 |
61.40
|
6,300 | 61.30 | 61.70 | 61.30 | 0 | 0 | 0 |
14/05/2024 |
61.50
|
14,900 | 61.80 | 61.80 | 61 | 0 | 0 | 0 |
13/05/2024 |
61.60
|
12,200 | 61.20 | 61.60 | 60.70 | 0 | 0 | 0 |
10/05/2024 |
61.40
|
31,200 | 62 | 62 | 61 | 0 | 0 | 0 |
09/05/2024 |
61.80
|
26,900 | 60.50 | 62.30 | 60 | 0 | 3,700 | -0.2 |
08/05/2024 |
60
|
48,600 | 60 | 60.10 | 59.90 | 0 | 0 | 0 |
07/05/2024 |
59.90
|
192,800 | 64 | 64 | 59.90 | 0 | 0 | 0 |
06/05/2024 |
64
|
46,700 | 65.10 | 65.10 | 64 | 0 | 0 | 0 |
03/05/2024 |
65
|
33,800 | 66.40 | 66.40 | 64.60 | 0 | 0 | 0 |
02/05/2024 |
66.40
|
11,200 | 66.50 | 66.60 | 66.30 | 0 | 0 | 0 |
26/04/2024 |
66.10
|
5,800 | 66.60 | 68 | 66 | 0 | 0 | 0 |