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) |
-3.17 | -3.84% | 441,400 | 157,700 | 13.3 |
78.70
82.47
79.30
|
2 tháng
(2024-07-22) |
-3.17 | -3.84% | 1,002,500 | 404,200 | 34.0 |
78.70
82.57
79.30
|
3 tháng
(2024-06-21) |
-1.23 | -1.53% | 1,949,600 | 832,187 | 69.6 |
78.70
86.64
79.30
|
6 tháng
(2024-03-25) |
8.67 | 12.27% | 3,377,400 | 1,935,795 | 155.2 |
69.37
86.64
79.30
|
12 tháng
(2023-09-25) |
11.58 | 17.09% | 4,885,400 | 2,496,885 | 194.1 |
62.58
86.64
79.30
|
24 tháng
(2022-09-30) |
15.64 | 24.56% | 6,789,500 | 2,940,201 | 228.6 |
49.41
86.64
79.30
|
36 tháng
(2021-10-05) |
17.08 | 27.44% | 8,599,800 | 3,002,559 | 230.6 |
49.41
86.64
79.30
|
60 tháng
(2019-10-16) |
7.53 | 10.49% | 13,658,840 | 1,390,477 | 98.1 |
47.54
86.64
79.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2019 |
70.86
|
2,090 | 71.69 | 71.69 | 68.39 | 1,700 | 500 | 0.1 |
27/11/2019 |
71.69
|
3,680 | 67.40 | 71.69 | 67.40 | 3,320 | 0 | 0.3 |
26/11/2019 |
67.40
|
11,500 | 66.99 | 68.31 | 65.09 | 5,100 | 0 | 0.4 |
25/11/2019 |
66.99
|
7,610 | 68.39 | 68.39 | 66.99 | 20 | 0 | 0.0 |
22/11/2019 |
68.39
|
720 | 70.04 | 70.04 | 68.39 | 50 | 0 | 0.0 |
21/11/2019 |
70.04
|
170 | 69.71 | 70.86 | 69.63 | 50 | 0 | 0.0 |
20/11/2019 |
69.71
|
3,630 | 70.29 | 70.45 | 69.71 | 1,010 | 0 | 0.1 |
19/11/2019 |
70.29
|
410 | 70.70 | 70.86 | 69.21 | 0 | 0 | 0 |
18/11/2019 |
70.70
|
2,700 | 70.29 | 70.70 | 70.04 | 0 | 140 | -0.0 |
15/11/2019 |
70.29
|
600 | 70.29 | 70.29 | 70.29 | 200 | 0 | 0.0 |
14/11/2019 |
70.29
|
2,700 | 70.45 | 70.86 | 70.29 | 0 | 740 | -0.1 |
13/11/2019 |
70.45
|
4,600 | 72.10 | 72.10 | 70.04 | 1,010 | 3,600 | -0.2 |
12/11/2019 |
72.10
|
12,960 | 70.86 | 72.10 | 70.20 | 5,000 | 3,200 | 0.2 |
11/11/2019 |
70.86
|
5,550 | 70.12 | 70.86 | 70.04 | 4,110 | 0 | 0.4 |
08/11/2019 |
70.12
|
310 | 69.71 | 70.12 | 69.87 | 0 | 0 | 0 |
07/11/2019 |
69.71
|
1,490 | 70.53 | 70.62 | 69.71 | 270 | 0 | 0.0 |
06/11/2019 |
70.53
|
2,470 | 70.62 | 70.86 | 70.53 | 20 | 0 | 0.0 |
05/11/2019 |
70.62
|
1,790 | 70.45 | 70.86 | 70.04 | 740 | 0 | 0.1 |
04/11/2019 |
70.45
|
490 | 70.45 | 70.86 | 70.45 | 380 | 0 | 0.0 |
01/11/2019 |
70.45
|
8,980 | 70.94 | 70.94 | 70.45 | 0 | 1,000 | -0.1 |
31/10/2019 |
70.94
|
3,540 | 70.86 | 71.69 | 70.94 | 1,000 | 500 | 0.0 |
30/10/2019 |
70.86
|
3,570 | 70.53 | 71.69 | 70.86 | 100 | 0 | 0.0 |
29/10/2019 |
70.53
|
1,320 | 70.53 | 70.62 | 70.45 | 0 | 0 | 0 |
28/10/2019 |
70.53
|
4,280 | 70.45 | 71.69 | 70.20 | 100 | 3,490 | -0.3 |
25/10/2019 |
70.45
|
7,200 | 71.69 | 71.69 | 70.45 | 190 | 4,480 | -0.4 |
24/10/2019 |
71.69
|
2,510 | 71.69 | 71.77 | 71.69 | 0 | 0 | 0 |
23/10/2019 |
71.69
|
690 | 70.45 | 73.25 | 70.86 | 0 | 0 | 0 |
22/10/2019 |
70.45
|
3,220 | 70.04 | 71.69 | 70.12 | 210 | 0 | 0.0 |
21/10/2019 |
70.04
|
90 | 68.80 | 72.10 | 68.80 | 40 | 0 | 0.0 |
18/10/2019 |
68.80
|
51,110 | 71.77 | 72.84 | 68.80 | 2,100 | 50,000 | -4.2 |
17/10/2019 |
71.77
|
1,220 | 71.77 | 71.77 | 71.77 | 0 | 1,000 | -0.1 |
16/10/2019 |
71.77
|
14,000 | 71.77 | 72.10 | 71.69 | 1,000 | 14,000 | -1.1 |
15/10/2019 |
71.77
|
340 | 71.69 | 71.77 | 71.77 | 0 | 0 | 0 |
14/10/2019 |
71.69
|
3,800 | 71.52 | 71.69 | 71.69 | 40 | 0 | 0.0 |
11/10/2019 |
71.52
|
16,520 | 71.69 | 71.69 | 71.52 | 0 | 0 | 0 |
10/10/2019 |
71.69
|
3,880 | 71.85 | 71.85 | 71.69 | 0 | 1,400 | -0.1 |
09/10/2019 |
71.85
|
87,000 | 71.69 | 71.85 | 71.77 | 500 | 0 | 0.0 |
08/10/2019 |
71.69
|
960 | 71.69 | 71.69 | 71.69 | 160 | 560 | -0.0 |
07/10/2019 |
71.69
|
5,440 | 71.85 | 71.85 | 71.69 | 600 | 200 | 0.0 |
04/10/2019 |
71.85
|
4,140 | 71.77 | 72.10 | 71.85 | 0 | 0 | 0 |
03/10/2019 |
71.77
|
1,860 | 72.26 | 72.43 | 71.77 | 0 | 0 | 0 |
02/10/2019 |
72.26
|
4,950 | 71.93 | 72.26 | 71.69 | 240 | 0 | 0.0 |
01/10/2019 |
71.93
|
350 | 71.77 | 72.51 | 71.93 | 0 | 0 | 0 |
30/09/2019 |
71.77
|
4,610 | 72.51 | 72.51 | 71.77 | 190 | 0 | 0.0 |
27/09/2019 |
72.51
|
2,820 | 71.69 | 72.51 | 71.69 | 0 | 0 | 0 |
26/09/2019 |
71.69
|
3,230 | 71.69 | 73.17 | 71.69 | 0 | 270 | -0.0 |
25/09/2019 |
71.69
|
710 | 71.36 | 71.69 | 71.36 | 0 | 0 | 0 |
24/09/2019 |
71.36
|
5,900 | 71.36 | 72.51 | 71.36 | 690 | 5,580 | -0.4 |
23/09/2019 |
71.36
|
8,180 | 73.17 | 73.17 | 71.36 | 110 | 5,000 | -0.4 |
20/09/2019 |
73.17
|
3,200 | 70.78 | 73.17 | 70.86 | 0 | 0 | 0 |
19/09/2019 |
70.78
|
2,000 | 70.70 | 70.78 | 70.78 | 0 | 2,000 | -0.2 |
18/09/2019 |
70.70
|
3,700 | 70.45 | 71.52 | 70.53 | 500 | 0 | 0.0 |
17/09/2019 |
70.45
|
610 | 70.70 | 71.27 | 70.45 | 500 | 0 | 0.0 |
16/09/2019 |
70.70
|
9,900 | 71.03 | 71.44 | 70.70 | 100 | 1,300 | -0.1 |
13/09/2019 |
71.03
|
2,320 | 71.69 | 71.69 | 71.03 | 60 | 0 | -0.1 |
12/09/2019 |
71.69
|
1,910 | 72.18 | 72.51 | 71.69 | 200 | 480 | -0.0 |
11/09/2019 |
72.18
|
510 | 72.51 | 72.76 | 72.10 | 370 | 40 | 0.0 |
10/09/2019 |
72.51
|
38,700 | 74.16 | 74.16 | 71.69 | 7,070 | 37,390 | -2.7 |
09/09/2019 |
74.16
|
7,260 | 74.16 | 74.16 | 73.17 | 0 | 200 | -0.0 |
06/09/2019 |
74.16
|
1,890 | 74.16 | 74.16 | 72.92 | 0 | 980 | -0.1 |
05/09/2019 |
74.16
|
10,040 | 74.16 | 74.16 | 73.25 | 0 | 0 | 0 |
04/09/2019 |
74.16
|
2,340 | 74.08 | 74.16 | 73.83 | 0 | 0 | 0 |
03/09/2019 |
74.08
|
20 | 74.08 | 74.08 | 74.08 | 0 | 20 | -0.0 |
30/08/2019 |
74.08
|
6,210 | 74.08 | 74.16 | 73.33 | 1,000 | 3,530 | -0.2 |
29/08/2019 |
74.08
|
8,160 | 74.08 | 74.16 | 73.33 | 3,350 | 4,100 | -0.1 |
28/08/2019 |
74.08
|
3,790 | 74.16 | 74.16 | 74.08 | 220 | 1,300 | -0.1 |
27/08/2019 |
74.16
|
2,810 | 74.16 | 74.16 | 74.16 | 1,960 | 0 | 0.2 |
26/08/2019 |
74.16
|
3,360 | 74.16 | 74.32 | 74.16 | 0 | 0 | 0 |
23/08/2019 |
74.16
|
2,500 | 74.49 | 74.49 | 74.08 | 500 | 0 | 0.0 |
22/08/2019 |
74.49
|
210 | 74.16 | 74.49 | 74.16 | 0 | 0 | 0 |
21/08/2019 |
74.16
|
1,380 | 74.16 | 74.16 | 73.83 | 0 | 0 | 0 |
20/08/2019 |
74.16
|
2,440 | 74.16 | 74.16 | 74.08 | 1,000 | 0 | 0.1 |
19/08/2019 |
74.16
|
340 | 74.08 | 74.16 | 73.91 | 0 | 100,000 | -9 |
16/08/2019 |
74.08
|
1,440 | 74.32 | 74.90 | 73.99 | 50 | 100 | -0.0 |
15/08/2019 |
74.32
|
29,650 | 74.16 | 74.32 | 73.75 | 0 | 22,600 | -2.0 |
14/08/2019 |
74.16
|
14,380 | 73.75 | 74.16 | 73.33 | 0 | 158,520 | -14.4 |
13/08/2019 |
73.75
|
3,000 | 74.16 | 74.16 | 73.50 | 0 | 0 | 0 |
12/08/2019 |
74.16
|
13,270 | 74.16 | 74.32 | 73.75 | 10,950 | 151,300 | -12.8 |
09/08/2019 |
74.16
|
3,980 | 74.16 | 74.57 | 73.50 | 920 | 140 | 0.1 |
08/08/2019 |
74.16
|
3,890 | 74.16 | 74.16 | 74.16 | 3,560 | 0 | 0.3 |
07/08/2019 |
74.16
|
5,690 | 70.04 | 74.16 | 72.43 | 4,350 | 0 | 0.4 |
06/08/2019 |
70.04
|
13,890 | 74.57 | 74.57 | 70.04 | 3,240 | 0 | 0.3 |
05/08/2019 |
74.57
|
4,070 | 74.98 | 74.98 | 74.16 | 980 | 0 | 0.1 |
02/08/2019 |
74.98
|
8,560 | 74.32 | 75.06 | 74.49 | 5,440 | 5,380 | 0.0 |
01/08/2019 |
74.32
|
10,700 | 74.98 | 74.98 | 74.32 | 3,410 | 8,410 | -0.5 |
31/07/2019 |
74.98
|
2,830 | 74.98 | 74.98 | 74.41 | 540 | 0 | 0.0 |
30/07/2019 |
74.98
|
6,130 | 74.90 | 74.98 | 74.16 | 1,700 | 4,980 | -0.3 |
29/07/2019 |
74.90
|
3,500 | 75.81 | 75.81 | 74.16 | 1,410 | 1,660 | -0.0 |
26/07/2019 |
75.81
|
3,220 | 76.22 | 76.22 | 74.98 | 2,100 | 3,060 | -0.1 |
25/07/2019 |
76.22
|
2,300 | 76.63 | 76.63 | 76.22 | 1,040 | 0 | 0.1 |
24/07/2019 |
76.63
|
1,730 | 77.04 | 77.04 | 76.63 | 1,300 | 0 | 0.1 |
23/07/2019 |
77.04
|
2,860 | 77.04 | 78.03 | 76.63 | 1,100 | 0 | 0.1 |
22/07/2019 |
77.04
|
2,680 | 75.97 | 77.04 | 75.97 | 1,350 | 0 | 0.1 |
19/07/2019 |
75.97
|
2,070 | 77.87 | 77.87 | 75.81 | 1,350 | 0 | 0.1 |
18/07/2019 |
77.87
|
2,260 | 77.45 | 77.87 | 75.81 | 2,050 | 0 | 0.2 |
17/07/2019 |
77.45
|
3,930 | 77.45 | 78.03 | 77.45 | 1,450 | 0 | 0.1 |
16/07/2019 |
77.45
|
3,000 | 77.87 | 77.87 | 74.32 | 1,200 | 0 | 0.1 |
15/07/2019 |
77.87
|
4,480 | 77.62 | 78.11 | 77.78 | 0 | 0 | 0 |
12/07/2019 |
77.62
|
1,350 | 77.04 | 78.28 | 77.45 | 0 | 0 | 0 |
11/07/2019 |
77.04
|
3,410 | 76.22 | 77.45 | 76.63 | 0 | 100 | -0.0 |