Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-28) |
0.90 | 1.41% | 9,487,100 | 65,188 | 4.3 |
59
64.60
64.50
|
2 tháng
(2024-07-29) |
-2.80 | -4.15% | 24,476,600 | -151,130 | -10.6 |
59
67.40
64.50
|
3 tháng
(2024-07-01) |
-6.60 | -9.27% | 40,657,300 | -218,996 | -14.3 |
59
74.30
64.50
|
6 tháng
(2024-04-01) |
-7 | -9.78% | 126,887,900 | 2,233,154 | 161.3 |
59
76.50
64.50
|
12 tháng
(2023-10-03) |
18.50 | 40.13% | 346,311,100 | 1,653,151 | 128.5 |
46.10
77
64.50
|
24 tháng
(2022-10-10) |
29.57 | 84.44% | 502,016,600 | -2,109,141 | -126.8 |
18.90
77
64.50
|
36 tháng
(2021-10-13) |
12.10 | 23.05% | 684,028,600 | 1,553,459 | 82.1 |
18.90
85.20
64.50
|
60 tháng
(2019-10-24) |
5.37 | 9.07% | 975,992,700 | -1,627,591 | -107.9 |
18.90
85.20
64.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/07/2019 |
76.53
|
547,610 | 77.56 | 77.56 | 72.19 | 552,363 | 298,783 | 27.4 |
17/07/2019 |
77.56
|
218,700 | 76.12 | 77.70 | 75.56 | 149,800 | 37,280 | 12.6 |
16/07/2019 |
76.12
|
156,830 | 76.12 | 76.87 | 75.08 | 101,300 | 25,700 | 8.4 |
15/07/2019 |
76.12
|
145,770 | 76.39 | 76.67 | 75.01 | 85,680 | 7,570 | 8.6 |
12/07/2019 |
76.39
|
221,280 | 74.81 | 76.53 | 75.01 | 213,940 | 37,000 | 19.5 |
11/07/2019 |
74.81
|
200,600 | 73.77 | 75.15 | 73.77 | 267,480 | 10,440 | 27.8 |
10/07/2019 |
73.77
|
211,110 | 71.98 | 73.77 | 71.98 | 137,890 | 32,650 | 11.1 |
09/07/2019 |
71.98
|
127,390 | 71.91 | 72.60 | 71.50 | 78,000 | 96,180 | -1.9 |
08/07/2019 |
71.91
|
70,700 | 72.53 | 73.01 | 71.01 | 10 | 1,420 | -0.1 |
05/07/2019 |
72.53
|
33,360 | 73.77 | 73.77 | 72.46 | 153,080 | 155,860 | -0.3 |
04/07/2019 |
73.77
|
49,210 | 73.63 | 74.46 | 73.63 | 200 | 120 | 0.0 |
03/07/2019 |
73.63
|
155,350 | 72.12 | 73.70 | 71.08 | 211,200 | 251,690 | -4.3 |
02/07/2019 |
72.12
|
94,730 | 72.19 | 72.19 | 71.36 | 52,380 | 0 | 5.5 |
01/07/2019 |
72.19
|
63,670 | 73.77 | 73.77 | 71.70 | 6,760 | 510 | 0.7 |
28/06/2019 |
73.77
|
126,550 | 70.39 | 73.77 | 69.64 | 289,250 | 200,170 | 9.3 |
27/06/2019 |
70.39
|
115,140 | 70.60 | 71.01 | 70.32 | 31,820 | 0 | 3.3 |
26/06/2019 |
70.60
|
110,460 | 70.32 | 71.01 | 69.64 | 100,200 | 30 | 10.2 |
25/06/2019 |
70.32
|
178,200 | 67.57 | 71.57 | 67.29 | 43,420 | 1,590 | 4.2 |
24/06/2019 |
67.57
|
74,580 | 67.22 | 67.57 | 66.88 | 1,330 | 0 | 0.1 |
21/06/2019 |
67.22
|
39,220 | 66.88 | 67.36 | 66.67 | 10,970 | 610 | 1.0 |
20/06/2019 |
66.88
|
91,960 | 67.22 | 67.91 | 66.88 | 300 | 6,390 | -0.6 |
19/06/2019 |
67.22
|
43,540 | 66.74 | 67.70 | 66.88 | 0 | 2,830 | -0.3 |
18/06/2019 |
66.74
|
88,410 | 68.33 | 68.81 | 66.60 | 3,000 | 1,000 | 0.2 |
17/06/2019 |
68.33
|
123,460 | 70.53 | 70.53 | 67.64 | 520 | 10,860 | -1.0 |
14/06/2019 |
70.53
|
46,850 | 71.91 | 71.91 | 70.32 | 280 | 2,510 | -0.2 |
13/06/2019 |
71.91
|
34,220 | 73.01 | 73.29 | 71.91 | 480 | 0 | 0.1 |
12/06/2019 |
73.01
|
28,630 | 73.15 | 73.63 | 73.01 | 9,250 | 0 | 1.0 |
11/06/2019 |
73.15
|
27,850 | 73.15 | 73.43 | 73.08 | 180 | 0 | 0.0 |
10/06/2019 |
73.15
|
37,210 | 72.81 | 73.77 | 72.74 | 100 | 2,580 | -0.3 |
07/06/2019 |
72.81
|
50,660 | 73.77 | 73.77 | 72.67 | 1,730 | 0 | 0.2 |
06/06/2019 |
73.77
|
41,540 | 73.77 | 74.46 | 72.39 | 40 | 0 | 0.0 |
05/06/2019 |
73.77
|
25,090 | 73.29 | 75.15 | 73.77 | 550 | 1,030 | -0.1 |
04/06/2019 |
73.29
|
44,580 | 76.46 | 76.60 | 73.29 | 5,660 | 920 | 0.5 |
03/06/2019 |
76.46
|
86,360 | 76.53 | 76.74 | 73.08 | 35,210 | 1,500 | 3.7 |
31/05/2019 |
76.53
|
27,200 | 77.22 | 77.77 | 76.53 | 270 | 140 | 0.0 |
30/05/2019 |
77.22
|
37,380 | 76.60 | 78.25 | 76.19 | 1,100 | 60 | 0.1 |
29/05/2019 |
76.60
|
72,640 | 77.91 | 77.91 | 76.53 | 5,500 | 200 | 0.6 |
28/05/2019 |
77.91
|
41,950 | 78.60 | 79.15 | 77.91 | 120 | 1,380 | -0.1 |
27/05/2019 |
78.60
|
92,060 | 79.43 | 79.43 | 78.60 | 190 | 1,870 | -0.2 |
24/05/2019 |
79.43
|
63,710 | 79.43 | 79.84 | 79.15 | 130 | 2,250 | -0.2 |
23/05/2019 |
79.43
|
42,500 | 79.49 | 79.91 | 79.29 | 1,000 | 150 | 0.1 |
22/05/2019 |
79.49
|
37,950 | 79.77 | 79.98 | 79.36 | 100 | 950 | -0.1 |
21/05/2019 |
79.77
|
119,230 | 81.01 | 81.01 | 79.36 | 1,730 | 62,660 | -7.0 |
20/05/2019 |
81.01
|
41,630 | 81.36 | 81.36 | 79.98 | 1,420 | 270 | 0.1 |
17/05/2019 |
81.36
|
55,810 | 82.05 | 82.39 | 80.74 | 30 | 15,040 | -1.8 |
16/05/2019 |
82.05
|
91,750 | 80.67 | 82.05 | 80.60 | 30 | 130 | -0.0 |
15/05/2019 |
80.67
|
129,120 | 78.94 | 81.08 | 78.94 | 80 | 1,910 | -0.2 |
14/05/2019 |
78.94
|
107,530 | 80.39 | 80.67 | 78.60 | 350 | 1,040 | -0.1 |
13/05/2019 |
80.39
|
57,910 | 80.80 | 82.05 | 80.39 | 4,860 | 3,680 | 0.1 |
10/05/2019 |
80.80
|
139,060 | 80.67 | 82.18 | 80.67 | 80 | 61,130 | -7.2 |
09/05/2019 |
80.67
|
48,370 | 81.49 | 81.49 | 80.67 | 620 | 0 | 0.1 |
08/05/2019 |
81.49
|
92,530 | 82.18 | 82.18 | 81.36 | 1,020 | 830 | 0.0 |
07/05/2019 |
82.18
|
46,880 | 82.39 | 82.80 | 82.18 | 1,000 | 60 | 0.1 |
06/05/2019 |
82.39
|
82,050 | 83.77 | 83.77 | 82.05 | 1,900 | 0 | 0.2 |
03/05/2019 |
83.77
|
83,910 | 83.08 | 83.77 | 82.60 | 5,600 | 21,000 | -1.9 |
02/05/2019 |
83.08
|
53,090 | 83.29 | 83.29 | 82.74 | 2,440 | 160 | 0.3 |
26/04/2019 |
83.29
|
82,680 | 83.36 | 83.49 | 82.39 | 750 | 30,000 | -3.5 |
25/04/2019 |
83.36
|
97,870 | 83.42 | 83.77 | 83.08 | 20,120 | 12,880 | 0.9 |
24/04/2019 |
83.42
|
110,990 | 82.80 | 83.42 | 82.39 | 40,000 | 15,240 | 3.0 |
23/04/2019 |
82.80
|
180,470 | 82.39 | 83.08 | 82.25 | 51,460 | 32,500 | 2.3 |
22/04/2019 |
82.39
|
377,800 | 83.77 | 83.77 | 81.84 | 213,090 | 25,460 | 22.4 |
19/04/2019 |
83.77
|
222,600 | 83.15 | 84.11 | 82.94 | 85,800 | 73,950 | 1.4 |
18/04/2019 |
83.15
|
264,910 | 83.84 | 83.84 | 82.74 | 93,020 | 33,410 | 7.2 |
17/04/2019 |
83.84
|
240,130 | 85.49 | 85.49 | 83.42 | 530 | 180 | 0.0 |
16/04/2019 |
85.49
|
182,590 | 86.94 | 86.94 | 84.25 | 2,380 | 0 | 0.3 |
12/04/2019 |
86.94
|
270,900 | 83.91 | 87.15 | 84.11 | 50,710 | 30,500 | 2.5 |
11/04/2019 |
83.91
|
990,750 | 83.98 | 87.56 | 82.53 | 159,480 | 704,590 | -66.3 |
10/04/2019 |
83.98
|
698,410 | 90.25 | 90.25 | 83.98 | 34,930 | 455,150 | -51.3 |
09/04/2019 |
90.25
|
651,760 | 97.01 | 97.01 | 90.25 | 96,490 | 338,860 | -31.6 |
08/04/2019 |
97.01
|
42,980 | 97.01 | 97.90 | 96.87 | 3,830 | 0 | 0.5 |
05/04/2019 |
97.01
|
132,940 | 97.14 | 98.18 | 96.80 | 76,140 | 7,490 | 9.7 |
04/04/2019 |
97.14
|
52,470 | 98.18 | 98.39 | 97.14 | 25,810 | 30,000 | -0.6 |
03/04/2019 |
98.18
|
57,200 | 98.25 | 98.25 | 96.59 | 40,230 | 30,100 | 1.4 |
02/04/2019 |
98.25
|
110,590 | 97.83 | 98.59 | 97.14 | 56,260 | 34,160 | 3.1 |
01/04/2019 |
97.83
|
65,930 | 98.87 | 98.87 | 97.21 | 29,430 | 3,000 | 3.7 |
29/03/2019 |
98.87
|
89,830 | 100.66 | 100.80 | 98.59 | 21,690 | 100 | 3.1 |
28/03/2019 |
100.66
|
212,520 | 97.90 | 100.66 | 97.21 | 117,830 | 120 | 17.0 |
27/03/2019 |
97.90
|
42,890 | 96.80 | 97.90 | 96.80 | 32,220 | 0 | 4.5 |
26/03/2019 |
96.80
|
79,900 | 95.15 | 96.80 | 94.46 | 39,640 | 7,200 | 4.5 |
25/03/2019 |
95.15
|
88,450 | 98.52 | 98.52 | 95.15 | 47,100 | 3,000 | 6.2 |
22/03/2019 |
98.52
|
114,810 | 97.90 | 98.52 | 96.52 | 96,640 | 0 | 13.7 |
21/03/2019 |
97.90
|
194,380 | 97.83 | 98.45 | 97.21 | 146,850 | 2,020 | 20.6 |
20/03/2019 |
97.83
|
85,310 | 98.11 | 98.59 | 96.52 | 44,480 | 1,030 | 6.1 |
19/03/2019 |
98.11
|
203,850 | 97.70 | 98.94 | 97.56 | 126,810 | 10,470 | 16.6 |
18/03/2019 |
97.70
|
95,970 | 97.90 | 98.39 | 97.35 | 61,820 | 4,900 | 8.1 |
15/03/2019 |
97.90
|
139,980 | 99.42 | 99.49 | 97.90 | 56,420 | 2,620 | 7.7 |
14/03/2019 |
99.42
|
176,420 | 97.90 | 99.83 | 97.90 | 53,980 | 21,420 | 4.7 |
13/03/2019 |
97.90
|
158,550 | 97.83 | 98.18 | 97.56 | 93,100 | 2,590 | 12.8 |
12/03/2019 |
97.83
|
298,250 | 97.21 | 98.52 | 96.66 | 111,280 | 2,400 | 15.4 |
11/03/2019 |
97.21
|
152,130 | 97.28 | 97.90 | 95.15 | 43,620 | 0 | 6.1 |
08/03/2019 |
97.28
|
427,970 | 93.42 | 99.90 | 92.04 | 184,690 | 6,870 | 24.9 |
07/03/2019 |
93.42
|
237,200 | 91.70 | 93.77 | 90.94 | 30,620 | 34,370 | -0.5 |
06/03/2019 |
91.70
|
185,040 | 92.04 | 93.08 | 90.94 | 790 | 102,190 | -13.5 |
05/03/2019 |
92.04
|
187,880 | 92.53 | 93.77 | 92.04 | 4,820 | 93,500 | -11.9 |
04/03/2019 |
92.53
|
154,640 | 92.53 | 94.39 | 92.53 | 1,430 | 101,780 | -13.5 |
01/03/2019 |
92.53
|
51,090 | 92.25 | 93.08 | 92.39 | 1,000 | 4,700 | -0.5 |
28/02/2019 |
92.25
|
124,220 | 94.11 | 94.80 | 92.25 | 3,240 | 12,100 | -1.2 |
27/02/2019 |
94.11
|
49,860 | 93.49 | 94.39 | 93.49 | 9,330 | 5,000 | 0.6 |
26/02/2019 |
93.49
|
81,830 | 93.77 | 95.15 | 93.08 | 4,010 | 14,280 | -1.4 |
25/02/2019 |
93.77
|
71,570 | 92.53 | 94.46 | 92.53 | 3,020 | 14,900 | -1.6 |