Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-09-18) |
-2.50 | -3.68% | 39,400 | 13,394 | 0.9 |
65.50
71
65.50
|
2 tháng
(2024-08-19) |
-1.61 | -2.40% | 77,100 | 18,694 | 1.3 |
65.50
71
65.50
|
3 tháng
(2024-07-22) |
2.05 | 3.23% | 100,400 | 18,267 | 1.2 |
63.45
71
65.50
|
6 tháng
(2024-04-22) |
3.79 | 6.13% | 317,000 | -15,433 | -0.9 |
59.69
71
65.50
|
12 tháng
(2023-10-24) |
3.79 | 6.13% | 895,600 | -138,483 | -7.9 |
53.04
71
65.50
|
24 tháng
(2022-10-31) |
24.50 | 59.77% | 4,380,600 | 482,599 | 31.5 |
37.23
71
65.50
|
36 tháng
(2021-11-03) |
15.52 | 31.05% | 10,199,100 | 552,314 | 37.0 |
37.23
71
65.50
|
60 tháng
(2019-11-14) |
9.56 | 17.09% | 44,303,330 | -2,406,796 | -105.6 |
34.28
71
65.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/03/2019 |
59.03
|
910 | 61.40 | 61.40 | 58.64 | 0 | 780 | -0.1 |
04/03/2019 |
61.40
|
120 | 58.25 | 61.40 | 61.40 | 0 | 0 | 0 |
01/03/2019 |
58.25
|
2,080 | 59.03 | 59.03 | 58.25 | 430 | 1,930 | -0.1 |
28/02/2019 |
59.03
|
720 | 58.96 | 59.03 | 58.25 | 0 | 160 | -0.0 |
27/02/2019 |
58.96
|
0 | 58.96 | 58.96 | 58.96 | 0 | 0 | 0 |
26/02/2019 |
58.96
|
100 | 59.03 | 59.03 | 58.80 | 0 | 20 | -0.0 |
25/02/2019 |
59.03
|
2,340 | 58.01 | 59.03 | 58.25 | 970 | 440 | 0.0 |
22/02/2019 |
58.01
|
1,810 | 57.07 | 58.01 | 57.46 | 0 | 0 | 0 |
21/02/2019 |
57.07
|
170 | 58.17 | 58.17 | 55.18 | 20 | 0 | 0.0 |
20/02/2019 |
58.17
|
0 | 58.17 | 58.17 | 58.17 | 0 | 0 | 0 |
19/02/2019 |
58.17
|
670 | 58.64 | 58.64 | 56.28 | 0 | 650 | -0.0 |
18/02/2019 |
58.64
|
1,010 | 58.96 | 58.96 | 58.56 | 1,010 | 0 | 0.1 |
15/02/2019 |
58.96
|
10 | 56.67 | 58.96 | 58.96 | 0 | 0 | 0 |
14/02/2019 |
56.67
|
900 | 57.85 | 57.85 | 56.67 | 50 | 800 | -0.1 |
13/02/2019 |
57.85
|
1,960 | 60.14 | 60.14 | 57.85 | 0 | 0 | 0 |
12/02/2019 |
60.14
|
10 | 56.44 | 60.14 | 60.14 | 0 | 0 | 0 |
11/02/2019 |
56.44
|
90 | 59.03 | 59.03 | 56.44 | 0 | 0 | 0 |
01/02/2019 |
59.03
|
0 | 59.03 | 59.03 | 59.03 | 0 | 0 | 0 |
31/01/2019 |
59.03
|
370 | 58.96 | 59.03 | 59.03 | 370 | 0 | 0.0 |
30/01/2019 |
58.96
|
750 | 57.46 | 58.96 | 55.89 | 0 | 740 | -0.1 |
29/01/2019 |
57.46
|
20 | 57.93 | 57.93 | 55.89 | 0 | 10 | -0.0 |
28/01/2019 |
57.93
|
350 | 58.01 | 58.01 | 57.93 | 40 | 350 | -0.0 |
25/01/2019 |
58.01
|
0 | 58.01 | 58.01 | 58.01 | 0 | 0 | 0 |
24/01/2019 |
58.01
|
50 | 60.53 | 60.53 | 58.01 | 20 | 0 | 0.0 |
23/01/2019 |
60.53
|
94,740 | 60.61 | 60.61 | 57.93 | 94,690 | 94,040 | 0.0 |
22/01/2019 |
60.61
|
100 | 56.67 | 60.61 | 55.89 | 0 | 0 | 0 |
21/01/2019 |
56.67
|
640 | 58.25 | 58.25 | 55.10 | 10 | 100 | -0.0 |
18/01/2019 |
58.25
|
210 | 58.33 | 58.33 | 58.25 | 20 | 0 | 0.0 |
17/01/2019 |
58.33
|
0 | 58.33 | 58.33 | 58.33 | 0 | 0 | 0 |
16/01/2019 |
58.33
|
60 | 58.25 | 58.33 | 58.33 | 60 | 0 | 0.0 |
15/01/2019 |
58.25
|
690 | 59.03 | 59.03 | 55.10 | 30 | 140 | -0.0 |
14/01/2019 |
59.03
|
100,540 | 59.03 | 59.43 | 59.03 | 100,460 | 99,430 | 0.1 |
11/01/2019 |
59.03
|
50 | 59.43 | 59.43 | 59.03 | 0 | 30 | -0.0 |
10/01/2019 |
59.43
|
0 | 59.43 | 59.43 | 59.43 | 0 | 0 | 0 |
09/01/2019 |
59.43
|
0 | 59.43 | 59.43 | 59.43 | 0 | 0 | 0 |
08/01/2019 |
59.43
|
30 | 59.03 | 59.43 | 59.03 | 10 | 20 | -0.0 |
07/01/2019 |
59.03
|
10,300 | 59.11 | 59.82 | 59.03 | 10,260 | 9,760 | 0.0 |
04/01/2019 |
59.11
|
0 | 59.11 | 59.11 | 59.11 | 0 | 0 | 0 |
03/01/2019 |
59.11
|
0 | 59.11 | 59.11 | 59.11 | 0 | 0 | 0 |
02/01/2019 |
59.11
|
10 | 59.43 | 59.43 | 59.11 | 10 | 0 | 0.0 |
28/12/2018 |
59.43
|
100 | 59.03 | 59.82 | 59.03 | 60 | 0 | 0.0 |
27/12/2018 |
59.03
|
6,560 | 59.03 | 59.82 | 59.03 | 6,370 | 6,560 | -0.0 |
26/12/2018 |
59.03
|
470 | 57.77 | 59.03 | 58.33 | 350 | 0 | 0.0 |
25/12/2018 |
57.77
|
10 | 61.40 | 61.40 | 57.77 | 0 | 0 | 0 |
24/12/2018 |
61.40
|
30 | 60.61 | 61.40 | 61.40 | 0 | 0 | 0 |
21/12/2018 |
60.61
|
100 | 61.40 | 61.40 | 60.61 | 0 | 0 | 0 |
20/12/2018 |
61.40
|
0 | 61.40 | 61.40 | 61.40 | 0 | 0 | 0 |
19/12/2018 |
61.40
|
0 | 61.40 | 61.40 | 61.40 | 0 | 0 | 0 |
18/12/2018 |
61.40
|
0 | 61.40 | 61.40 | 61.40 | 0 | 0 | 0 |
17/12/2018 |
61.40
|
200 | 62.97 | 62.97 | 61.40 | 0 | 0 | 0 |
14/12/2018 |
62.97
|
360 | 62.58 | 62.97 | 59.82 | 20 | 0 | 0.0 |
13/12/2018 |
62.58
|
480 | 60.61 | 63.76 | 61.40 | 0 | 0 | 0 |
12/12/2018 |
60.61
|
650 | 60.61 | 60.61 | 60.61 | 650 | 10 | 0.0 |
11/12/2018 |
60.61
|
350 | 60.61 | 60.61 | 60.61 | 350 | 0 | 0.0 |
10/12/2018 |
60.61
|
0 | 60.61 | 60.61 | 60.61 | 0 | 0 | 0 |
07/12/2018 |
60.61
|
100 | 60.61 | 60.61 | 60.61 | 0 | 0 | 0 |
06/12/2018 |
60.61
|
0 | 60.61 | 60.61 | 60.61 | 0 | 0 | 0 |
05/12/2018 |
60.61
|
0 | 60.61 | 60.61 | 60.61 | 0 | 0 | 0 |
04/12/2018 |
60.61
|
220 | 60.61 | 60.61 | 60.61 | 20 | 0 | 0.0 |
03/12/2018 |
60.61
|
90 | 59.82 | 60.61 | 60.21 | 0 | 0 | 0 |
30/11/2018 |
59.82
|
300 | 59.82 | 59.82 | 59.82 | 140 | 0 | 0.0 |
29/11/2018 |
59.82
|
50 | 59.82 | 59.82 | 59.82 | 0 | 0 | 0 |
28/11/2018 |
59.82
|
140 | 59.82 | 59.82 | 59.82 | 0 | 0 | 0 |
27/11/2018 |
59.82
|
190 | 59.03 | 59.82 | 59.03 | 110 | 0 | 0.0 |
26/11/2018 |
59.03
|
1,070 | 60.61 | 60.61 | 56.67 | 130 | 700 | -0.0 |
23/11/2018 |
60.61
|
180 | 60.61 | 60.61 | 58.64 | 10 | 130 | -0.0 |
22/11/2018 |
60.61
|
9,010 | 60.61 | 61.40 | 60.61 | 8,880 | 0 | 0.7 |
21/11/2018 |
60.61
|
150 | 61.40 | 61.79 | 60.61 | 0 | 90 | -0.0 |
20/11/2018 |
61.40
|
20 | 61.55 | 61.55 | 61.40 | 0 | 0 | 0 |
19/11/2018 |
61.55
|
250 | 60.61 | 62.02 | 60.77 | 0 | 10 | -0.0 |
16/11/2018 |
60.61
|
310 | 60.61 | 60.61 | 60.61 | 310 | 300 | 0.0 |
15/11/2018 |
60.61
|
5,000 | 60.61 | 60.61 | 60.61 | 5,000 | 0 | 0.4 |
14/11/2018 |
60.61
|
440 | 60.61 | 60.61 | 60.61 | 0 | 0 | 0 |
13/11/2018 |
60.61
|
0 | 60.61 | 60.61 | 60.61 | 0 | 0 | 0 |
12/11/2018 |
60.61
|
10 | 61.40 | 61.40 | 60.61 | 0 | 0 | 0 |
09/11/2018 |
61.40
|
270 | 60.21 | 61.40 | 56.99 | 110 | 10 | 0.0 |
08/11/2018 |
60.21
|
40 | 60.21 | 62.10 | 60.21 | 0 | 0 | 0 |
07/11/2018 |
60.21
|
10 | 62.58 | 62.58 | 60.21 | 10 | 0 | 0.0 |
06/11/2018 |
62.58
|
1,110 | 59.82 | 62.97 | 59.82 | 1,000 | 0 | 0.1 |
05/11/2018 |
59.82
|
200 | 62.81 | 62.81 | 58.48 | 50 | 0 | 0.0 |
02/11/2018 |
62.81
|
0 | 62.81 | 62.81 | 62.81 | 0 | 0 | 0 |
01/11/2018 |
62.81
|
10 | 61.40 | 62.81 | 62.81 | 0 | 0 | 0 |
31/10/2018 |
61.40
|
210 | 59.82 | 61.40 | 55.96 | 40 | 0 | 0.0 |
30/10/2018 |
59.82
|
20 | 59.82 | 59.82 | 59.82 | 36,000 | 36,000 | 0 |
29/10/2018 |
59.82
|
10 | 60.21 | 60.21 | 59.82 | 10 | 0 | 0.0 |
26/10/2018 |
60.21
|
100 | 60.37 | 60.37 | 60.21 | 0 | 0 | 0 |
25/10/2018 |
60.37
|
20 | 60.61 | 60.61 | 58.25 | 0 | 0 | 0 |
24/10/2018 |
60.61
|
340 | 61.40 | 62.18 | 60.61 | 90 | 0 | 0.0 |
23/10/2018 |
61.40
|
0 | 61.40 | 61.40 | 61.40 | 0 | 0 | 0 |
22/10/2018 |
61.40
|
0 | 61.40 | 61.40 | 61.40 | 0 | 0 | 0 |
19/10/2018 |
61.40
|
13,680 | 63.68 | 63.68 | 59.82 | 13,040 | 13,200 | -0.0 |
18/10/2018 |
63.68
|
0 | 63.68 | 63.68 | 63.68 | 0 | 0 | 0 |
17/10/2018 |
63.68
|
70 | 59.82 | 63.68 | 59.82 | 60 | 0 | 0.0 |
16/10/2018 |
59.82
|
30 | 61.47 | 61.47 | 59.19 | 0 | 0 | 0 |
15/10/2018 |
61.47
|
40 | 61.40 | 62.97 | 61.47 | 0 | 0 | 0 |
12/10/2018 |
61.40
|
0 | 61.40 | 61.40 | 61.40 | 0 | 0 | 0 |
11/10/2018 |
61.40
|
1,720 | 62.97 | 62.97 | 61.40 | 1,560 | 500 | 0.1 |
10/10/2018 |
62.97
|
0 | 62.97 | 62.97 | 62.97 | 0 | 0 | 0 |
09/10/2018 |
62.97
|
210 | 62.97 | 62.97 | 62.97 | 0 | 0 | 0 |
08/10/2018 |
62.97
|
110 | 66.51 | 66.51 | 62.97 | 0 | 0 | 0 |