Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-07) |
2 | 2.90% | 19,500 | -725 | -0.0 |
66.80
73
71
|
2 tháng
(2024-07-08) |
7.90 | 12.52% | 104,900 | -16,027 | -1.0 |
63.10
73
71
|
3 tháng
(2024-06-10) |
7 | 10.94% | 187,400 | -39,327 | -2.5 |
61.90
73
71
|
6 tháng
(2024-03-11) |
6.40 | 9.91% | 362,200 | -28,327 | -1.8 |
61.90
73
71
|
12 tháng
(2023-09-12) |
5.64 | 8.62% | 963,000 | -139,877 | -8.0 |
55
73
71
|
24 tháng
(2022-09-19) |
23.86 | 50.60% | 4,547,500 | 463,800 | 30.5 |
38.61
73
71
|
36 tháng
(2021-09-22) |
19.71 | 38.43% | 11,374,600 | 545,020 | 36.3 |
38.61
73
71
|
60 tháng
(2019-10-03) |
10.79 | 17.93% | 44,323,660 | -2,417,580 | -106.3 |
35.55
73
71
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/04/2024 |
64.40
|
0 | 64.40 | 64.40 | 64.40 | 0 | 0 | 0 |
10/04/2024 |
64.40
|
0 | 64.40 | 64.40 | 64.40 | 0 | 0 | 0 |
09/04/2024 |
64.40
|
0 | 64.40 | 64.40 | 64.40 | 0 | 0 | 0 |
08/04/2024 |
64.40
|
100 | 64.40 | 64.40 | 64.40 | 0 | 0 | 0 |
05/04/2024 |
64.80
|
400 | 61 | 64.80 | 61 | 200 | 0 | 0.0 |
04/04/2024 |
65
|
0 | 65 | 65 | 65 | 0 | 0 | 0 |
03/04/2024 |
65
|
1,200 | 62 | 65 | 62 | 0 | 1,000 | -0.1 |
02/04/2024 |
62.50
|
9,700 | 63 | 63 | 62.50 | 0 | 0 | 0 |
01/04/2024 |
63
|
1,400 | 63 | 63 | 63 | 0 | 0 | 0 |
29/03/2024 |
63
|
7,000 | 63 | 63 | 63 | 6,000 | 0 | 0.4 |
28/03/2024 |
63
|
4,400 | 63.90 | 63.90 | 63 | 300 | 300 | 0 |
26/03/2024 |
63.90
|
300 | 60.50 | 63.90 | 60.50 | 0 | 0 | 0 |
25/03/2024 |
64
|
2,100 | 64 | 64 | 63 | 0 | 0 | 0 |
22/03/2024 |
64
|
1,300 | 64 | 64 | 64 | 0 | 0 | 0 |
21/03/2024 |
64
|
1,900 | 62.20 | 64 | 62.20 | 0 | 0 | 0 |
20/03/2024 |
62.20
|
200 | 65 | 65 | 62.10 | 0 | 0 | 0 |
19/03/2024 |
65
|
2,000 | 65 | 65 | 65 | 0 | 0 | 0 |
18/03/2024 |
65
|
9,000 | 63.50 | 67.90 | 63 | 0 | 0 | 0 |
15/03/2024 |
63.50
|
5,700 | 64 | 64.10 | 63.50 | 0 | 0 | 0 |
14/03/2024 |
64
|
4,300 | 64 | 65 | 64 | 0 | 0 | 0 |
13/03/2024 |
64
|
9,500 | 64 | 65.90 | 64 | 0 | 0 | 0 |
12/03/2024 |
64
|
18,200 | 64.60 | 69 | 61 | 0 | 100 | -0.0 |
11/03/2024 |
64.60
|
19,700 | 60.40 | 64.60 | 63.90 | 0 | 0 | 0 |
08/03/2024 |
60.40
|
61,200 | 56.50 | 60.40 | 57.90 | 0 | 46,850 | -2.7 |
07/03/2024 |
56.50
|
4,000 | 56.80 | 56.80 | 56.50 | 1,800 | 0 | 0.1 |
06/03/2024 |
56.80
|
0 | 56.80 | 56.80 | 56.80 | 0 | 0 | 0 |
05/03/2024 |
56.80
|
1,300 | 57 | 57 | 55.70 | 0 | 0 | 0 |
04/03/2024 |
57
|
13,000 | 56.20 | 57 | 56.50 | 5,000 | 12,500 | -0.4 |
01/03/2024 |
56.20
|
0 | 56.20 | 56.20 | 56.20 | 0 | 0 | 0 |
29/02/2024 |
56.20
|
200 | 56.90 | 56.90 | 56.10 | 0 | 0 | 0 |
28/02/2024 |
56.90
|
13,900 | 57 | 57.50 | 56.70 | 6,900 | 13,000 | -0.3 |
27/02/2024 |
57
|
3,600 | 57 | 57 | 57 | 2,000 | 3,600 | -0.1 |
26/02/2024 |
57
|
1,400 | 56.80 | 58 | 56.80 | 0 | 300 | -0.0 |
23/02/2024 |
56.80
|
1,100 | 58 | 58 | 56.80 | 500 | 0 | 0.0 |
22/02/2024 |
58
|
1,200 | 58 | 58 | 58 | 0 | 0 | 0 |
21/02/2024 |
58
|
300 | 57.60 | 58 | 57.60 | 100 | 0 | 0.0 |
20/02/2024 |
57.60
|
1,200 | 56.30 | 58.90 | 57.60 | 0 | 200 | -0.0 |
19/02/2024 |
56.30
|
500 | 56.20 | 57.60 | 56.30 | 0 | 100 | -0.0 |
16/02/2024 |
56.20
|
500 | 56.20 | 56.40 | 56.20 | 100 | 0 | 0.0 |
15/02/2024 |
56.20
|
100 | 56.50 | 56.50 | 56.20 | 0 | 0 | 0 |
07/02/2024 |
56.50
|
900 | 56 | 57.30 | 56 | 0 | 0 | 0 |
06/02/2024 |
56
|
800 | 56 | 56 | 56 | 0 | 0 | 0 |
05/02/2024 |
56
|
100 | 56 | 56 | 56 | 0 | 0 | 0 |
02/02/2024 |
56
|
4,200 | 56 | 56.20 | 55.40 | 0 | 1,000 | -0.1 |
31/01/2024 |
56
|
0 | 56 | 56 | 56 | 0 | 0 | 0 |
30/01/2024 |
56
|
300 | 56 | 57.90 | 56 | 0 | 0 | 0 |
29/01/2024 |
56
|
2,000 | 57.50 | 57.50 | 56 | 100 | 0 | 0.0 |
26/01/2024 |
57.50
|
800 | 58.50 | 58.90 | 57.30 | 0 | 0 | 0 |
25/01/2024 |
58.50
|
600 | 59 | 59 | 58.50 | 0 | 0 | 0 |
24/01/2024 |
59
|
0 | 59 | 59 | 59 | 0 | 0 | 0 |
23/01/2024 |
59
|
1,100 | 59 | 59 | 58.50 | 0 | 100 | -0.0 |
22/01/2024 |
59
|
3,900 | 59.50 | 59.50 | 59 | 3,900 | 0 | 0.2 |
19/01/2024 |
59.50
|
1,200 | 59.30 | 59.50 | 59.30 | 0 | 0 | 0 |
18/01/2024 |
59.30
|
100 | 58 | 59.30 | 59.30 | 0 | 0 | 0 |
17/01/2024 |
58
|
0 | 58 | 58 | 58 | 0 | 0 | 0 |
16/01/2024 |
58
|
0 | 58 | 58 | 58 | 0 | 0 | 0 |
15/01/2024 |
58
|
300 | 59.10 | 59.10 | 58 | 0 | 0 | 0 |
12/01/2024 |
59.10
|
100 | 58.20 | 59.10 | 59.10 | 0 | 0 | 0 |
11/01/2024 |
58.20
|
2,000 | 58 | 59 | 57 | 0 | 0 | 0 |
10/01/2024 |
58
|
1,000 | 59.70 | 59.70 | 57 | 0 | 800 | -0.0 |
09/01/2024 |
59.70
|
0 | 59.70 | 59.70 | 59.70 | 0 | 0 | 0 |
08/01/2024 |
59.70
|
800 | 59.70 | 59.70 | 59.70 | 800 | 0 | 0.0 |
05/01/2024 |
59.70
|
300 | 58.10 | 59.70 | 58.10 | 0 | 0 | 0 |
04/01/2024 |
58.10
|
300 | 59 | 59 | 58.10 | 0 | 100 | -0.0 |
03/01/2024 |
59
|
7,200 | 57.60 | 59 | 57 | 900 | 0 | 0.1 |
02/01/2024 |
57.60
|
8,900 | 57.50 | 59.70 | 57.50 | 5,400 | 0 | 0.3 |
29/12/2023 |
57.50
|
900 | 57 | 59 | 56.90 | 400 | 0 | 0.0 |
28/12/2023 |
57
|
2,600 | 57.40 | 57.50 | 57 | 1,400 | 0 | 0.1 |
27/12/2023 |
57.40
|
29,100 | 55.90 | 57.70 | 55.90 | 21,000 | 3,500 | 1.0 |
26/12/2023 |
55.90
|
300 | 56 | 56 | 55 | 200 | 100 | 0.0 |
25/12/2023 |
56
|
100 | 55 | 56 | 56 | 0 | 0 | 0 |
22/12/2023 |
55
|
0 | 55 | 55 | 55 | 0 | 0 | 0 |
21/12/2023 |
55
|
9,900 | 56 | 56 | 54.20 | 0 | 0 | 0 |
20/12/2023 |
56
|
700 | 55.20 | 56.30 | 56 | 0 | 0 | 0 |
19/12/2023 |
55.20
|
400 | 56.20 | 56.20 | 55.20 | 0 | 0 | 0 |
18/12/2023 |
56.20
|
1,100 | 56.40 | 56.40 | 55.20 | 0 | 0 | 0 |
15/12/2023 |
56.40
|
1,100 | 56.40 | 56.50 | 56.40 | 0 | 0 | 0 |
14/12/2023 |
56.40
|
19,100 | 56.50 | 56.50 | 54.30 | 2,400 | 18,000 | -0.9 |
13/12/2023 |
56.50
|
6,300 | 56.30 | 57 | 56.50 | 0 | 0 | 0 |
12/12/2023 |
56.30
|
14,600 | 58 | 58 | 56 | 1,500 | 8,200 | -0.4 |
11/12/2023 |
58
|
400 | 57.70 | 58 | 56.20 | 0 | 0 | 0 |
08/12/2023 |
57.70
|
41,700 | 58 | 58 | 54 | 500 | 33,800 | -1.9 |
07/12/2023 |
58
|
600 | 58.30 | 58.30 | 58 | 0 | 0 | 0 |
06/12/2023 |
58.30
|
12,200 | 58.30 | 58.70 | 58 | 5,000 | 0 | 0.3 |
05/12/2023 |
58.30
|
100 | 59 | 59 | 58.30 | 0 | 0 | 0 |
04/12/2023 |
59
|
3,900 | 59.80 | 59.80 | 59 | 0 | 0 | 0 |
01/12/2023 |
59.80
|
7,400 | 59.80 | 59.80 | 57.30 | 4,500 | 500 | 0.2 |
30/11/2023 |
59.80
|
500 | 59 | 59.80 | 57.90 | 0 | 0 | 0 |
29/11/2023 |
59
|
21,800 | 58.50 | 59 | 58.50 | 200 | 0 | 0.0 |
28/11/2023 |
58.50
|
28,100 | 57 | 58.50 | 57 | 1,000 | 0 | 0.1 |
27/11/2023 |
57
|
10,300 | 58.90 | 58.90 | 55.60 | 1,900 | 8,000 | -0.3 |
24/11/2023 |
58.90
|
1,500 | 60.40 | 60.40 | 57 | 0 | 0 | 0 |
23/11/2023 |
60.40
|
100 | 60.40 | 60.40 | 60.40 | 0 | 0 | 0 |
22/11/2023 |
60.40
|
33,000 | 59.50 | 60.40 | 55.40 | 900 | 25,000 | -1.4 |
21/11/2023 |
59.50
|
8,800 | 61 | 61 | 59.20 | 0 | 8,200 | -0.5 |
20/11/2023 |
61
|
0 | 61 | 61 | 61 | 0 | 0 | 0 |
17/11/2023 |
61
|
400 | 62.50 | 62.50 | 59.50 | 0 | 0 | 0 |
16/11/2023 |
62.50
|
200 | 61 | 62.50 | 61 | 0 | 0 | 0 |
15/11/2023 |
61
|
7,100 | 60.60 | 61.20 | 60.60 | 0 | 100 | -0.0 |
14/11/2023 |
60.60
|
9,100 | 62.20 | 62.20 | 59 | 0 | 7,500 | -0.4 |