Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-1.35 | -3.43% | 35,700 | 3,909 | 0.2 |
38
39.35
38
|
2 tháng
(2024-07-22) |
0.96 | 2.60% | 67,400 | 3,309 | 0.1 |
36.56
39.40
38
|
3 tháng
(2024-06-21) |
0.48 | 1.28% | 99,800 | 4,709 | 0.2 |
36.56
39.40
38
|
6 tháng
(2024-03-25) |
0.48 | 1.28% | 290,600 | -17,600 | -0.7 |
35.50
39.49
38
|
12 tháng
(2023-09-25) |
-1.11 | -2.85% | 653,700 | -14,120 | -0.5 |
35.50
40.89
38
|
24 tháng
(2022-09-30) |
-9.66 | -20.28% | 1,384,500 | -46,690 | -1.3 |
35.50
47.66
38
|
36 tháng
(2021-10-05) |
-17.75 | -31.83% | 2,091,200 | -57,960 | -3.0 |
35.50
57.57
38
|
60 tháng
(2019-10-16) |
-28.81 | -43.12% | 5,219,720 | -515,310 | -27.4 |
35.50
73.69
38
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/02/2021 |
66.72
|
100 | 66.72 | 66.72 | 66.72 | 0 | 0 | 0 |
04/02/2021 |
66.72
|
5,100 | 62.39 | 66.72 | 66.19 | 3,000 | 900 | 0.2 |
03/02/2021 |
62.39
|
18,500 | 66.19 | 68.75 | 61.78 | 4,300 | 18,100 | -1.0 |
02/02/2021 |
66.19
|
1,400 | 65.48 | 67.95 | 66.19 | 0 | 300 | -0.0 |
01/02/2021 |
65.48
|
1,100 | 65.39 | 65.57 | 65.39 | 0 | 400 | -0.0 |
29/01/2021 |
65.39
|
800 | 65.31 | 65.39 | 65.31 | 0 | 0 | 0 |
28/01/2021 |
65.31
|
6,100 | 69.72 | 69.72 | 64.87 | 0 | 900 | -0.1 |
27/01/2021 |
69.72
|
2,800 | 70.60 | 70.60 | 69.72 | 0 | 100 | -0.0 |
26/01/2021 |
70.60
|
1,800 | 71.93 | 71.93 | 70.60 | 0 | 1,000 | -0.1 |
25/01/2021 |
71.93
|
4,400 | 70.60 | 71.93 | 66.45 | 0 | 2,000 | -0.2 |
22/01/2021 |
70.60
|
1,200 | 71.22 | 71.22 | 70.60 | 0 | 0 | 0 |
21/01/2021 |
71.22
|
8,400 | 70.60 | 72.90 | 70.60 | 0 | 1,100 | -0.1 |
20/01/2021 |
70.60
|
4,900 | 71.48 | 73.25 | 70.60 | 100 | 1,000 | -0.1 |
19/01/2021 |
71.48
|
3,600 | 73.25 | 73.25 | 70.60 | 200 | 200 | 0.0 |
18/01/2021 |
73.25
|
9,100 | 72.72 | 73.25 | 70.60 | 500 | 200 | 0.0 |
15/01/2021 |
72.72
|
2,400 | 73.25 | 73.25 | 72.37 | 800 | 0 | 0.1 |
14/01/2021 |
73.25
|
14,000 | 71.04 | 75.46 | 71.04 | 10,000 | 700 | 0.8 |
13/01/2021 |
71.04
|
5,300 | 68.84 | 73.07 | 68.84 | 200 | 400 | -0.0 |
12/01/2021 |
68.84
|
7,800 | 69.98 | 69.98 | 66.19 | 100 | 0 | 0.0 |
11/01/2021 |
69.98
|
3,000 | 73.69 | 73.69 | 68.57 | 0 | 2,100 | -0.2 |
08/01/2021 |
73.69
|
900 | 69.63 | 73.96 | 73.69 | 0 | 0 | 0 |
07/01/2021 |
69.63
|
9,200 | 67.42 | 69.63 | 68.66 | 1,000 | 1,100 | -0.0 |
06/01/2021 |
67.42
|
1,100 | 67.60 | 69.72 | 67.07 | 300 | 200 | 0.0 |
05/01/2021 |
67.60
|
2,000 | 67.51 | 67.60 | 67.34 | 400 | 1,400 | -0.1 |
04/01/2021 |
67.51
|
2,200 | 68.13 | 68.13 | 67.51 | 100 | 100 | 0 |
31/12/2020 |
68.13
|
1,230 | 69.01 | 69.01 | 67.07 | 50 | 0 | 0.0 |
30/12/2020 |
69.01
|
2,000 | 67.07 | 69.72 | 66.28 | 0 | 100 | -0.0 |
29/12/2020 |
67.07
|
150 | 67.07 | 67.07 | 66.19 | 0 | 0 | 0 |
28/12/2020 |
67.07
|
5,360 | 67.07 | 67.07 | 66.19 | 0 | 0 | 0 |
25/12/2020 |
67.07
|
2,540 | 67.07 | 67.07 | 63.98 | 0 | 0 | 0 |
24/12/2020 |
67.07
|
0 | 67.07 | 67.07 | 67.07 | 0 | 0 | 0 |
23/12/2020 |
67.07
|
1,120 | 67.69 | 69.72 | 64.60 | 60 | 0 | 0.0 |
22/12/2020 |
67.69
|
470 | 67.69 | 67.69 | 67.69 | 0 | 0 | 0 |
21/12/2020 |
67.69
|
8,330 | 66.37 | 69.72 | 66.19 | 0 | 100 | -0.0 |
18/12/2020 |
66.37
|
5,300 | 65.75 | 70.34 | 66.37 | 0 | 0 | 0 |
17/12/2020 |
65.75
|
2,100 | 66.19 | 67.16 | 65.48 | 0 | 0 | 0 |
16/12/2020 |
66.19
|
3,680 | 67.07 | 67.95 | 66.19 | 0 | 600 | -0.0 |
15/12/2020 |
67.07
|
3,550 | 67.87 | 67.87 | 66.19 | 100 | 0 | 0.0 |
14/12/2020 |
67.87
|
5,960 | 64.07 | 67.87 | 64.07 | 2,360 | 10 | 0.2 |
11/12/2020 |
64.07
|
3,080 | 65.31 | 65.31 | 61.95 | 110 | 2,400 | -0.2 |
10/12/2020 |
65.31
|
2,060 | 66.19 | 66.19 | 65.31 | 500 | 220 | 0.0 |
09/12/2020 |
66.19
|
1,280 | 66.63 | 66.63 | 64.69 | 300 | 160 | 0.0 |
08/12/2020 |
66.63
|
6,240 | 66.19 | 67.78 | 65.31 | 0 | 1,830 | -0.1 |
07/12/2020 |
66.19
|
4,290 | 64.78 | 68.13 | 64.78 | 630 | 80 | 0.0 |
04/12/2020 |
64.78
|
790 | 65.31 | 65.39 | 64.78 | 0 | 220 | -0.0 |
03/12/2020 |
65.31
|
10,970 | 61.86 | 66.19 | 60.89 | 2,880 | 2,770 | 0.0 |
02/12/2020 |
61.86
|
3,170 | 61.95 | 61.95 | 61.78 | 50 | 1,000 | -0.1 |
01/12/2020 |
61.95
|
4,050 | 61.78 | 61.95 | 60.54 | 0 | 1,000 | -0.1 |
30/11/2020 |
61.78
|
2,520 | 62.04 | 62.04 | 61.34 | 0 | 0 | 0 |
27/11/2020 |
62.04
|
4,950 | 61.78 | 62.04 | 60.89 | 50 | 20 | 0.0 |
26/11/2020 |
61.78
|
3,790 | 60.36 | 61.78 | 60.72 | 0 | 0 | 0 |
25/11/2020 |
60.36
|
2,520 | 60.89 | 60.89 | 60.36 | 0 | 0 | 0 |
24/11/2020 |
60.89
|
3,980 | 60.45 | 61.16 | 60.45 | 10 | 0 | 0.0 |
23/11/2020 |
60.45
|
3,240 | 60.98 | 61.07 | 60.45 | 0 | 0 | 0 |
20/11/2020 |
60.98
|
3,300 | 60.98 | 61.60 | 60.98 | 230 | 0 | 0.0 |
19/11/2020 |
60.98
|
1,010 | 61.34 | 61.34 | 60.45 | 0 | 0 | 0 |
18/11/2020 |
61.34
|
1,060 | 61.69 | 61.69 | 60.19 | 0 | 0 | 0 |
17/11/2020 |
61.69
|
30 | 61.69 | 61.69 | 61.69 | 0 | 0 | 0 |
16/11/2020 |
61.69
|
30 | 61.69 | 61.69 | 61.69 | 0 | 0 | 0 |
13/11/2020 |
61.69
|
270 | 61.78 | 61.78 | 61.69 | 10 | 0 | 0.0 |
12/11/2020 |
61.78
|
2,230 | 61.78 | 63.28 | 61.78 | 2,190 | 0 | 0.2 |
11/11/2020 |
61.78
|
110 | 63.45 | 63.45 | 59.57 | 0 | 0 | 0 |
10/11/2020 |
63.45
|
100 | 63.45 | 63.45 | 60.98 | 0 | 0 | 0 |
09/11/2020 |
63.45
|
500 | 63.54 | 63.54 | 63.45 | 0 | 0 | 0 |
06/11/2020 |
63.54
|
1,670 | 61.25 | 63.54 | 61.25 | 1,530 | 0 | 0.1 |
05/11/2020 |
61.25
|
480 | 61.25 | 61.34 | 61.25 | 0 | 0 | 0 |
04/11/2020 |
61.25
|
1,410 | 61.34 | 61.34 | 61.25 | 0 | 0 | 0 |
03/11/2020 |
61.34
|
1,780 | 61.25 | 61.34 | 61.16 | 0 | 0 | 0 |
02/11/2020 |
61.25
|
120 | 61.07 | 61.34 | 61.25 | 0 | 0 | 0 |
30/10/2020 |
61.07
|
400 | 61.69 | 61.69 | 61.07 | 0 | 0 | 0 |
29/10/2020 |
61.69
|
2,030 | 62.39 | 62.39 | 60.89 | 0 | 0 | 0 |
28/10/2020 |
62.39
|
2,970 | 61.78 | 62.39 | 61.78 | 0 | 0 | 0 |
27/10/2020 |
61.78
|
2,030 | 61.78 | 61.78 | 60.89 | 0 | 0 | 0 |
26/10/2020 |
61.78
|
180 | 62.66 | 62.66 | 61.78 | 0 | 0 | 0 |
23/10/2020 |
62.66
|
6,330 | 60.89 | 62.66 | 61.78 | 70 | 0 | 0.0 |
22/10/2020 |
60.89
|
1,030 | 60.45 | 61.78 | 60.89 | 0 | 0 | 0 |
21/10/2020 |
60.45
|
3,470 | 61.78 | 61.78 | 60.45 | 10 | 0 | 0.0 |
20/10/2020 |
61.78
|
10,930 | 61.78 | 61.78 | 60.10 | 0 | 1,310 | -0.1 |
19/10/2020 |
61.78
|
3,430 | 62.22 | 62.22 | 61.78 | 0 | 0 | 0 |
16/10/2020 |
62.22
|
7,640 | 62.22 | 62.22 | 60.01 | 0 | 0 | 0 |
15/10/2020 |
62.22
|
12,250 | 61.34 | 62.66 | 59.48 | 2,660 | 510 | 0.2 |
14/10/2020 |
61.34
|
5,500 | 60.89 | 64.07 | 61.34 | 450 | 120 | 0.0 |
13/10/2020 |
60.89
|
2,010 | 62.66 | 62.66 | 60.45 | 130 | 360 | -0.0 |
12/10/2020 |
62.66
|
9,250 | 61.78 | 63.54 | 59.13 | 2,240 | 0 | 0.2 |
09/10/2020 |
61.78
|
3,040 | 63.81 | 63.81 | 60.19 | 150 | 0 | 0.0 |
08/10/2020 |
63.81
|
360 | 64.87 | 64.87 | 60.89 | 100 | 0 | 0.0 |
07/10/2020 |
64.87
|
4,340 | 61.51 | 64.87 | 59.57 | 470 | 100 | 0.0 |
06/10/2020 |
61.51
|
3,480 | 62.48 | 62.48 | 60.36 | 1,010 | 90 | 0.1 |
05/10/2020 |
62.48
|
1,380 | 63.36 | 63.36 | 60.45 | 100 | 170 | -0.0 |
02/10/2020 |
63.36
|
2,710 | 65.22 | 65.31 | 62.66 | 100 | 0 | 0.0 |
01/10/2020 |
65.22
|
3,630 | 65.57 | 65.57 | 62.75 | 0 | 0 | 0 |
30/09/2020 |
65.57
|
5,820 | 66.19 | 66.19 | 62.75 | 0 | 20 | -0.0 |
29/09/2020 |
66.19
|
23,260 | 66.19 | 66.19 | 61.60 | 250 | 1,880 | -0.1 |
28/09/2020 |
66.19
|
19,010 | 63.63 | 68.04 | 63.63 | 1,600 | 2,400 | -0.1 |
25/09/2020 |
63.63
|
20,280 | 59.48 | 63.63 | 59.48 | 100 | 780 | -0.0 |
24/09/2020 |
59.48
|
27,210 | 55.60 | 59.48 | 56.04 | 30 | 0 | 0.0 |
23/09/2020 |
55.60
|
7,480 | 54.01 | 57.72 | 54.10 | 250 | 0 | 0.0 |
22/09/2020 |
54.01
|
4,720 | 53.22 | 54.01 | 53.22 | 0 | 0 | 0 |
21/09/2020 |
53.22
|
3,280 | 52.60 | 53.22 | 52.60 | 90 | 0 | 0.0 |
18/09/2020 |
52.60
|
1,410 | 52.07 | 52.60 | 51.63 | 100 | 0 | 0.0 |