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) |
1.80 | 2.07% | 193,200 | 10,846 | 1.0 |
87
90.50
88.80
|
2 tháng
(2024-07-22) |
-1.30 | -1.44% | 394,400 | -11,554 | -1.0 |
83
90.50
88.80
|
3 tháng
(2024-06-20) |
-8.10 | -8.36% | 672,700 | -44,140 | -4.0 |
83
96.90
88.80
|
6 tháng
(2024-03-22) |
-11.57 | -11.52% | 1,689,080 | -71,300 | -6.6 |
83
100.37
88.80
|
12 tháng
(2023-09-25) |
2.85 | 3.31% | 6,150,257 | -81,100 | -7.5 |
81.34
102.94
88.80
|
24 tháng
(2022-09-29) |
15.53 | 21.19% | 15,160,243 | 123,900 | 9.9 |
46.92
102.94
88.80
|
36 tháng
(2021-11-03) |
82.59 | 1,329.69% | 19,305,653 | 131,300 | 11.0 |
6.21
155.95
88.80
|
60 tháng
(2021-11-03) |
82.59 | 1,329.69% | 19,305,653 | 131,300 | 11.0 |
6.21
155.95
88.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
88
|
5,200 | 88 | 88.30 | 88 | 600 | 0 | 0.1 |
18/09/2024 |
88.80
|
2,600 | 88 | 89 | 88 | 300 | 800 | -0.0 |
17/09/2024 |
88
|
2,800 | 87.70 | 88 | 87.50 | 0 | 0 | 0 |
16/09/2024 |
87.80
|
7,500 | 88 | 88 | 87.70 | 0 | 0 | 0 |
13/09/2024 |
88
|
1,300 | 87.70 | 88 | 87.60 | 400 | 0 | 0.0 |
12/09/2024 |
87.40
|
11,600 | 87.50 | 88.90 | 87.40 | 3,000 | 3,000 | -0.0 |
11/09/2024 |
87.40
|
4,900 | 87.40 | 87.40 | 87.30 | 2,900 | 1,700 | 0.1 |
10/09/2024 |
88
|
1,300 | 89.90 | 89.90 | 87.10 | 500 | 300 | 0.0 |
09/09/2024 |
87.20
|
6,500 | 89 | 89 | 87.20 | 2,200 | 1,400 | 0.1 |
06/09/2024 |
89.20
|
9,100 | 89.50 | 89.50 | 89.10 | 6,700 | 2,200 | 0.4 |
05/09/2024 |
89.40
|
16,500 | 90.10 | 90.10 | 89.40 | 10,100 | 0 | 0.9 |
04/09/2024 |
90.50
|
33,800 | 88.40 | 90.50 | 88.40 | 9,100 | 0 | 0.8 |
30/08/2024 |
88.50
|
4,400 | 87.60 | 88.60 | 87.60 | 0 | 800 | -0.1 |
29/08/2024 |
87.60
|
2,500 | 88.60 | 88.60 | 87.60 | 0 | 100 | -0.0 |
28/08/2024 |
88
|
6,200 | 87.70 | 88.10 | 87.70 | 0 | 0 | 0 |
27/08/2024 |
87.50
|
10,200 | 88 | 88 | 87 | 0 | 2,000 | -0.2 |
26/08/2024 |
88
|
5,600 | 88.50 | 88.80 | 87.90 | 0 | 0 | 0 |
23/08/2024 |
88
|
16,200 | 88.70 | 88.70 | 87 | 0 | 7,900 | -0.7 |
22/08/2024 |
87.80
|
6,700 | 88.70 | 88.70 | 87.80 | 0 | 1,100 | -0.1 |
21/08/2024 |
88.50
|
12,800 | 87.80 | 88.60 | 87.70 | 100 | 800 | -0.1 |
20/08/2024 |
87.20
|
9,100 | 88 | 88 | 87.20 | 0 | 300 | -0.0 |
19/08/2024 |
87
|
21,600 | 86.70 | 87 | 86.70 | 0 | 2,054 | -0.2 |
16/08/2024 |
86.70
|
16,800 | 87.10 | 87.50 | 86.20 | 100 | 3,100 | -0.3 |
15/08/2024 |
86
|
4,300 | 87 | 89.90 | 86 | 0 | 1,000 | -0.1 |
14/08/2024 |
87
|
4,200 | 87 | 90 | 86.80 | 0 | 600 | -0.1 |
13/08/2024 |
86.90
|
16,300 | 87.60 | 88 | 86.90 | 0 | 4,800 | -0.4 |
12/08/2024 |
87.60
|
4,800 | 87 | 88.50 | 86.80 | 0 | 0 | 0 |
09/08/2024 |
87.20
|
3,500 | 86.10 | 87.20 | 86.10 | 0 | 1,900 | -0.2 |
08/08/2024 |
86
|
2,600 | 86 | 86.30 | 85.50 | 0 | 0 | 0 |
07/08/2024 |
86.60
|
3,100 | 86.90 | 86.90 | 85 | 0 | 600 | -0.1 |
06/08/2024 |
84.50
|
11,000 | 84 | 84.50 | 82.50 | 0 | 0 | 0 |
05/08/2024 |
83
|
18,500 | 86.80 | 86.80 | 80.10 | 0 | 100 | -0.0 |
02/08/2024 |
86.70
|
10,400 | 87.90 | 88 | 86.30 | 0 | 200 | -0.0 |
01/08/2024 |
87
|
32,800 | 88.90 | 88.90 | 87 | 0 | 4,500 | -0.4 |
31/07/2024 |
88.80
|
5,900 | 89 | 89 | 88.80 | 0 | 1,800 | -0.2 |
30/07/2024 |
89
|
4,400 | 89.50 | 89.50 | 89 | 0 | 1,200 | -0.1 |
29/07/2024 |
89
|
4,300 | 89.60 | 89.60 | 89 | 0 | 1,200 | -0.1 |
26/07/2024 |
89.90
|
7,900 | 90.80 | 90.80 | 89.90 | 0 | 500 | -0.0 |
25/07/2024 |
89.80
|
3,400 | 90 | 90 | 89.50 | 0 | 1,000 | -0.1 |
24/07/2024 |
88.40
|
12,400 | 89.10 | 89.10 | 87 | 0 | 0 | 0 |
23/07/2024 |
88.60
|
17,100 | 90.10 | 90.10 | 88 | 0 | 0 | 0 |
22/07/2024 |
90.10
|
17,500 | 91.50 | 91.50 | 90 | 0 | 0 | 0 |
19/07/2024 |
91.60
|
6,700 | 92.10 | 92.20 | 91.60 | 0 | 0 | 0 |
18/07/2024 |
92
|
12,000 | 91.80 | 92.40 | 91.80 | 0 | 0 | 0 |
17/07/2024 |
92.40
|
19,500 | 92.70 | 92.90 | 91.80 | 0 | 0 | 0 |
16/07/2024 |
92.50
|
15,600 | 92.30 | 93 | 92 | 100 | 0 | 0.0 |
15/07/2024 |
92.10
|
14,900 | 93.50 | 93.50 | 92 | 0 | 11,800 | -1.1 |
12/07/2024 |
92.70
|
4,200 | 92.70 | 93 | 92.60 | 0 | 0 | 0 |
11/07/2024 |
92.70
|
10,400 | 92.80 | 92.80 | 92.50 | 0 | 0 | 0 |
10/07/2024 |
92.70
|
9,700 | 93.20 | 93.20 | 92.60 | 0 | 0 | 0 |
09/07/2024 |
93.20
|
7,800 | 92.90 | 93.50 | 92.50 | 0 | 0 | 0 |
08/07/2024 |
92.90
|
11,500 | 93 | 93.70 | 92.90 | 0 | 0 | 0 |
05/07/2024 |
92.80
|
8,700 | 92.90 | 92.90 | 92.40 | 0 | 0 | 0 |
04/07/2024 |
92.80
|
3,700 | 92.60 | 93.70 | 92.60 | 0 | 0 | 0 |
03/07/2024 |
92.50
|
6,000 | 93 | 93.10 | 92.50 | 0 | 1 | -0.0 |
02/07/2024 |
92
|
14,100 | 92.70 | 92.70 | 92 | 100 | 9,400 | -0.9 |
01/07/2024 |
92.50
|
8,600 | 92.30 | 92.60 | 92.30 | 0 | 0 | 0 |
28/06/2024 |
92.30
|
14,400 | 93 | 93.50 | 92.30 | 0 | 0 | 0 |
27/06/2024 |
92.60
|
6,900 | 93.50 | 93.50 | 92.60 | 0 | 0 | 0 |
26/06/2024 |
93.50
|
5,700 | 93 | 93.50 | 92.70 | 0 | 0 | 0 |
25/06/2024 |
92.80
|
7,600 | 95.80 | 95.80 | 92.60 | 15 | 200 | -0.0 |
24/06/2024 |
95.80
|
45,000 | 95 | 96 | 92 | 0 | 1,600 | -0.2 |
21/06/2024 |
95
|
23,800 | 96.90 | 96.90 | 95 | 0 | 9,800 | -0.9 |
20/06/2024 |
96.90
|
21,500 | 96.80 | 98 | 94.40 | 0 | 0 | 0 |
19/06/2024 |
95.70
|
16,900 | 98.50 | 99.70 | 95.60 | 4,000 | 0 | 0.4 |
18/06/2024 |
97.60
|
70,900 | 94.50 | 100.80 | 92.80 | 0 | 0 | 0 |
17/06/2024 |
92.80
|
10,300 | 93.50 | 93.50 | 92.50 | 0 | 0 | 0 |
14/06/2024 |
92.70
|
24,900 | 92.70 | 93.20 | 92.40 | 200 | 0 | 0.0 |
13/06/2024 |
92.50
|
16,700 | 92.50 | 93 | 92.20 | 0 | 0 | 0 |
12/06/2024 |
92.40
|
8,300 | 92.20 | 92.40 | 91.80 | 39 | 600 | -0.1 |
11/06/2024 |
92.10
|
20,900 | 91.90 | 93 | 91.70 | 0 | 0 | 0 |
10/06/2024 |
91.80
|
25,300 | 91.70 | 92.20 | 91.60 | 0 | 6,600 | -0.6 |
07/06/2024 |
91.70
|
24,700 | 92.80 | 92.80 | 91.70 | 0 | 0 | 0 |
06/06/2024 |
92.50
|
16,800 | 92.90 | 93 | 92.50 | 0 | 1,400 | -0.1 |
05/06/2024 |
93
|
21,400 | 93.90 | 93.90 | 92 | 100 | 0 | 0.0 |
04/06/2024 |
93.70
|
14,900 | 94.40 | 94.40 | 93.50 | 100 | 100 | -0 |
03/06/2024 |
94.40
|
24,100 | 94.50 | 94.50 | 94.20 | 0 | 0 | 0 |
31/05/2024 |
94.30
|
6,300 | 94.50 | 94.60 | 94.10 | 0 | 100 | -0.0 |
30/05/2024 |
94.50
|
13,300 | 94.80 | 94.80 | 94 | 0 | 0 | 0 |
29/05/2024 |
94.80
|
34,400 | 94.40 | 95.50 | 94.30 | 0 | 100 | -0.0 |
28/05/2024 |
94.30
|
13,900 | 94.20 | 94.80 | 94.10 | 0 | 500 | -0.0 |
27/05/2024 |
94.10
|
10,600 | 94 | 95 | 94 | 0 | 200 | -0.0 |
24/05/2024 |
94
|
57,100 | 94.80 | 95 | 94 | 0 | 200 | -0.0 |
23/05/2024 |
94.80
|
5,800 | 96 | 96 | 94.70 | 0 | 0 | 0 |
22/05/2024 |
94.50
|
13,300 | 94.60 | 95 | 94.50 | 0 | 400 | -0.0 |
21/05/2024 |
94.40
|
17,700 | 95.50 | 95.50 | 94.20 | 0 | 1,900 | -0.2 |
20/05/2024 |
95.50
|
7,100 | 95 | 96 | 95 | 0 | 0 | 0 |
17/05/2024 |
94.80
|
15,000 | 95.40 | 95.40 | 94.50 | 0 | 100 | -0.0 |
16/05/2024 |
95.40
|
10,700 | 94.50 | 97.70 | 94.50 | 0 | 0 | 0 |
15/05/2024 |
94.50
|
13,400 | 94 | 94.70 | 94 | 0 | 100 | -0.0 |
14/05/2024 |
94
|
11,428 | 94 | 94 | 93.30 | 0 | 0 | 0 |
13/05/2024 |
94
|
23,204 | 96.20 | 96.20 | 93.70 | 100 | 200 | -0.0 |
10/05/2024 |
95.50
|
10,274 | 97 | 97 | 95.50 | 0 | 0 | 0 |
09/05/2024 |
95.60
|
27,499 | 94.30 | 98 | 94.30 | 0 | 0 | 0 |
08/05/2024 |
94
|
11,607 | 95.70 | 95.70 | 93.90 | 0 | 0 | 0 |
07/05/2024 |
95.70
|
10,468 | 95 | 96 | 94 | 0 | 0 | 0 |
06/05/2024 |
94.50
|
16,935 | 93.80 | 94.50 | 93.80 | 200 | 0 | 0.0 |
03/05/2024 |
93.70
|
21,736 | 93 | 94.10 | 93 | 0 | 0 | 0 |
02/05/2024 |
92.60
|
3,410 | 91.70 | 92.70 | 91.70 | 200 | 0 | 0.0 |
26/04/2024 |
91.50
|
5,754 | 92 | 92 | 91.50 | 0 | 0 | 0 |