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) |
0.10 | 0.15% | 1,128,200 | 0 | 0 |
66.90
68.20
68.20
|
2 tháng
(2024-07-22) |
-0.40 | -0.58% | 2,201,000 | 0 | 0 |
66.90
69.30
68.20
|
3 tháng
(2024-06-20) |
-1 | -1.45% | 3,414,300 | 0 | 0 |
66.90
69.50
68.20
|
6 tháng
(2024-03-22) |
2.10 | 3.18% | 6,439,379 | -2,900 | -0.2 |
65.20
70
68.20
|
12 tháng
(2023-09-25) |
4.40 | 6.90% | 14,199,080 | -1,700 | -0.1 |
62.70
70
68.20
|
24 tháng
(2022-09-29) |
-13.30 | -16.32% | 48,769,561 | -100 | 0.0 |
58.30
81.50
68.20
|
36 tháng
(2021-10-04) |
-5.45 | -7.40% | 142,908,838 | 0 | 0.0 |
58.30
120.90
68.20
|
60 tháng
(2021-08-04) |
47.35 | 227.16% | 151,273,140 | 0 | 0.0 |
20.85
120.90
68.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
68.10
|
57,000 | 68.20 | 68.40 | 67.80 | 0 | 0 | 0 |
18/09/2024 |
68.20
|
54,800 | 67.60 | 68.20 | 67.40 | 0 | 0 | 0 |
17/09/2024 |
67.60
|
57,300 | 67.20 | 67.60 | 67 | 0 | 0 | 0 |
16/09/2024 |
67.20
|
54,400 | 67.60 | 67.80 | 67.20 | 0 | 0 | 0 |
13/09/2024 |
67.40
|
57,400 | 67.50 | 67.50 | 67 | 0 | 0 | 0 |
12/09/2024 |
67.50
|
52,200 | 67.20 | 67.60 | 67.20 | 0 | 0 | 0 |
11/09/2024 |
67.20
|
49,200 | 67 | 67.20 | 66.80 | 0 | 0 | 0 |
10/09/2024 |
66.90
|
50,800 | 67.10 | 67.40 | 66.90 | 0 | 0 | 0 |
09/09/2024 |
67
|
50,500 | 67.10 | 67.30 | 66.90 | 0 | 0 | 0 |
06/09/2024 |
67.10
|
57,000 | 67.10 | 67.40 | 66.90 | 0 | 0 | 0 |
05/09/2024 |
67
|
51,800 | 67.20 | 67.40 | 66.90 | 0 | 0 | 0 |
04/09/2024 |
67.50
|
57,100 | 67.40 | 67.50 | 67.20 | 0 | 0 | 0 |
30/08/2024 |
67.50
|
50,500 | 67.50 | 67.70 | 67.30 | 0 | 0 | 0 |
29/08/2024 |
67.30
|
56,700 | 67.60 | 67.80 | 66.90 | 0 | 0 | 0 |
28/08/2024 |
67.60
|
54,600 | 67.40 | 67.70 | 67.40 | 0 | 0 | 0 |
27/08/2024 |
67.30
|
53,400 | 67.50 | 68.10 | 66.50 | 0 | 0 | 0 |
26/08/2024 |
67.40
|
54,000 | 67.40 | 67.70 | 67.30 | 0 | 0 | 0 |
23/08/2024 |
67.40
|
55,800 | 67.60 | 67.60 | 67.20 | 0 | 0 | 0 |
22/08/2024 |
67.60
|
52,900 | 68 | 68.10 | 67.60 | 0 | 0 | 0 |
21/08/2024 |
67.90
|
52,200 | 68 | 68.10 | 67.50 | 0 | 0 | 0 |
20/08/2024 |
68.20
|
56,000 | 68.10 | 68.20 | 67.70 | 0 | 0 | 0 |
19/08/2024 |
68.10
|
49,600 | 68.60 | 68.60 | 68 | 0 | 0 | 0 |
16/08/2024 |
68.50
|
51,800 | 67.80 | 68.50 | 67.80 | 0 | 0 | 0 |
15/08/2024 |
67.90
|
54,500 | 68.50 | 68.50 | 67.70 | 0 | 0 | 0 |
14/08/2024 |
68.50
|
53,000 | 68.80 | 68.80 | 68.20 | 0 | 0 | 0 |
13/08/2024 |
68.80
|
50,500 | 69.20 | 69.20 | 68.60 | 0 | 0 | 0 |
12/08/2024 |
69.30
|
53,000 | 69 | 69.30 | 69 | 0 | 0 | 0 |
09/08/2024 |
68.80
|
49,800 | 68.50 | 68.90 | 68.50 | 0 | 0 | 0 |
08/08/2024 |
68.40
|
55,600 | 68.70 | 68.80 | 68.30 | 0 | 0 | 0 |
07/08/2024 |
68.80
|
53,000 | 68.20 | 68.80 | 68.20 | 0 | 0 | 0 |
06/08/2024 |
68.10
|
52,100 | 68 | 68.10 | 67.70 | 0 | 0 | 0 |
05/08/2024 |
67.40
|
55,500 | 67.60 | 67.60 | 67.30 | 0 | 0 | 0 |
02/08/2024 |
67.80
|
47,500 | 67.90 | 68 | 67.60 | 0 | 0 | 0 |
01/08/2024 |
67.80
|
44,800 | 68 | 68.10 | 67.70 | 0 | 0 | 0 |
31/07/2024 |
68
|
57,700 | 67.80 | 68.20 | 67.80 | 0 | 0 | 0 |
30/07/2024 |
67.80
|
55,900 | 68.40 | 68.40 | 67.80 | 0 | 0 | 0 |
29/07/2024 |
68.60
|
58,500 | 68.40 | 68.80 | 68.40 | 0 | 0 | 0 |
26/07/2024 |
68.40
|
58,100 | 68 | 68.40 | 68 | 0 | 0 | 0 |
25/07/2024 |
68
|
50,800 | 68.30 | 68.30 | 67.90 | 0 | 0 | 0 |
24/07/2024 |
68.40
|
57,500 | 68.40 | 68.70 | 68.10 | 0 | 0 | 0 |
23/07/2024 |
68.40
|
55,200 | 68.60 | 68.70 | 68.40 | 0 | 0 | 0 |
22/07/2024 |
68.60
|
58,000 | 68.70 | 68.80 | 68.40 | 0 | 0 | 0 |
19/07/2024 |
68.60
|
54,700 | 68.90 | 68.90 | 68.60 | 0 | 0 | 0 |
18/07/2024 |
69
|
57,300 | 69.20 | 69.30 | 68.60 | 0 | 0 | 0 |
17/07/2024 |
69
|
57,600 | 69.20 | 69.40 | 69 | 0 | 0 | 0 |
16/07/2024 |
69.10
|
56,600 | 69.40 | 69.60 | 69 | 0 | 0 | 0 |
15/07/2024 |
69.30
|
58,200 | 69.10 | 69.50 | 68.80 | 0 | 0 | 0 |
12/07/2024 |
69.10
|
39,400 | 69.20 | 69.30 | 69.10 | 0 | 0 | 0 |
11/07/2024 |
69.20
|
54,100 | 69.30 | 69.50 | 69.10 | 0 | 0 | 0 |
10/07/2024 |
69.30
|
55,700 | 69.50 | 69.50 | 69.20 | 0 | 0 | 0 |
09/07/2024 |
69.50
|
60,300 | 69.20 | 69.60 | 69.20 | 0 | 0 | 0 |
08/07/2024 |
69.20
|
57,300 | 68.90 | 69.20 | 68.90 | 0 | 0 | 0 |
05/07/2024 |
68.70
|
58,600 | 69.10 | 69.10 | 68.70 | 0 | 0 | 0 |
04/07/2024 |
69.10
|
53,900 | 68.90 | 69.20 | 68.90 | 0 | 0 | 0 |
03/07/2024 |
68.90
|
56,200 | 68.50 | 69 | 68.50 | 0 | 0 | 0 |
02/07/2024 |
68.50
|
58,900 | 67.90 | 69 | 67.90 | 0 | 0 | 0 |
01/07/2024 |
67.90
|
47,400 | 67.90 | 68 | 67.70 | 0 | 0 | 0 |
28/06/2024 |
67.90
|
56,500 | 68.30 | 68.30 | 67.90 | 0 | 0 | 0 |
27/06/2024 |
68.30
|
55,900 | 68.40 | 68.40 | 68.10 | 0 | 0 | 0 |
26/06/2024 |
68.40
|
57,800 | 68.20 | 68.40 | 68.20 | 0 | 0 | 0 |
25/06/2024 |
68.20
|
54,900 | 68.40 | 68.40 | 68 | 0 | 0 | 0 |
24/06/2024 |
68.40
|
50,300 | 68.80 | 68.80 | 68.30 | 0 | 0 | 0 |
21/06/2024 |
68.80
|
55,700 | 69.20 | 69.20 | 68.70 | 0 | 0 | 0 |
20/06/2024 |
69.20
|
56,000 | 69 | 69.40 | 69 | 0 | 0 | 0 |
19/06/2024 |
69
|
52,900 | 69 | 69.10 | 68.80 | 0 | 0 | 0 |
18/06/2024 |
69.10
|
52,700 | 68.70 | 69.20 | 68.70 | 0 | 0 | 0 |
17/06/2024 |
68.80
|
59,300 | 68.80 | 68.90 | 68.50 | 0 | 0 | 0 |
14/06/2024 |
68.80
|
53,900 | 68.70 | 69 | 68.60 | 0 | 0 | 0 |
13/06/2024 |
68.70
|
54,900 | 69.20 | 69.20 | 68.30 | 0 | 0 | 0 |
12/06/2024 |
69.20
|
48,400 | 69 | 69.20 | 68.90 | 0 | 0 | 0 |
11/06/2024 |
69.10
|
43,800 | 69 | 69.10 | 68.70 | 0 | 0 | 0 |
10/06/2024 |
69.20
|
53,300 | 68.90 | 69.20 | 68.90 | 0 | 0 | 0 |
07/06/2024 |
69
|
54,600 | 68.50 | 69 | 68.50 | 0 | 0 | 0 |
06/06/2024 |
68.40
|
46,200 | 68.60 | 68.90 | 68.40 | 0 | 0 | 0 |
05/06/2024 |
68.50
|
47,300 | 68.90 | 69 | 68.50 | 0 | 0 | 0 |
04/06/2024 |
68.90
|
52,900 | 69.30 | 69.40 | 68.60 | 0 | 0 | 0 |
03/06/2024 |
69.30
|
55,700 | 68.90 | 69.30 | 68.60 | 0 | 0 | 0 |
31/05/2024 |
68.90
|
53,400 | 69.40 | 69.50 | 68.90 | 0 | 0 | 0 |
30/05/2024 |
69.10
|
54,600 | 70.10 | 70.10 | 69.10 | 0 | 0 | 0 |
29/05/2024 |
70
|
60,100 | 66.10 | 72.50 | 66.10 | 0 | 0 | 0 |
28/05/2024 |
65.90
|
49,700 | 65.50 | 65.90 | 65.50 | 0 | 0 | 0 |
27/05/2024 |
65.50
|
55,400 | 65.40 | 65.60 | 65.20 | 0 | 1,400 | -0.1 |
24/05/2024 |
65.40
|
50,600 | 65.60 | 65.80 | 65.30 | 0 | 0 | 0 |
23/05/2024 |
65.60
|
56,400 | 65.50 | 65.60 | 65.30 | 0 | 1,500 | -0.1 |
22/05/2024 |
65.50
|
51,400 | 65.70 | 65.70 | 65.40 | 0 | 0 | 0 |
21/05/2024 |
65.80
|
55,000 | 65.70 | 65.80 | 65.50 | 0 | 0 | 0 |
20/05/2024 |
65.80
|
52,200 | 65.80 | 66.10 | 65.70 | 0 | 0 | 0 |
17/05/2024 |
66.10
|
52,200 | 66 | 66.20 | 65.90 | 0 | 0 | 0 |
16/05/2024 |
65.90
|
50,300 | 65.90 | 66 | 65.70 | 0 | 0 | 0 |
15/05/2024 |
65.80
|
52,900 | 65.40 | 65.90 | 65.40 | 0 | 0 | 0 |
14/05/2024 |
65.40
|
43,913 | 65.30 | 65.50 | 65.10 | 0 | 0 | 0 |
13/05/2024 |
65.20
|
50,200 | 65.60 | 65.60 | 65.20 | 0 | 0 | 0 |
10/05/2024 |
65.70
|
49,600 | 65.90 | 65.90 | 65.50 | 0 | 0 | 0 |
09/05/2024 |
65.90
|
51,700 | 65.50 | 66.50 | 65.40 | 0 | 0 | 0 |
08/05/2024 |
65.70
|
50,200 | 65.80 | 65.80 | 65.60 | 0 | 0 | 0 |
07/05/2024 |
65.90
|
47,600 | 66.20 | 66.20 | 65.60 | 0 | 0 | 0 |
06/05/2024 |
66.30
|
48,200 | 66.20 | 66.30 | 66 | 0 | 0 | 0 |
03/05/2024 |
66.10
|
52,700 | 66.30 | 66.30 | 66 | 0 | 0 | 0 |
02/05/2024 |
66.30
|
50,201 | 66.30 | 66.40 | 65.90 | 0 | 0 | 0 |
26/04/2024 |
66.10
|
45,400 | 66.10 | 66.40 | 66.10 | 0 | 0 | 0 |