| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-08-19) |
16.90 | 22.99% | 1,377,500 | 572 | 0.0 |
73.10
90.40
90.40
|
|
2 tháng
(2024-07-22) |
16.40 | 22.16% | 2,133,400 | 5,640 | 0.4 |
68.50
90.40
90.40
|
|
3 tháng
(2024-06-20) |
-15.48 | -14.62% | 4,855,300 | 4,690 | 0.3 |
68.50
105.88
90.40
|
|
6 tháng
(2024-03-22) |
13.60 | 17.71% | 8,633,300 | -566,215 | -49.0 |
68.50
109.19
90.40
|
|
12 tháng
(2023-09-25) |
14.29 | 18.77% | 9,040,600 | -634,015 | -53.7 |
63.43
109.19
90.40
|
|
24 tháng
(2022-09-29) |
-18.48 | -16.97% | 9,842,404 | -427,315 | -32.8 |
63.43
110.44
90.40
|
|
36 tháng
(2021-10-04) |
-11.24 | -11.05% | 10,702,475 | -104,015 | 8.4 |
63.43
124.77
90.40
|
|
60 tháng
(2019-10-15) |
15.77 | 21.14% | 13,187,653 | 151,727 | 36.6 |
59.29
126.62
90.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/04/2024 |
74.65
|
1,300 | 75.14 | 75.43 | 74.16 | 0 | 0 | 0 |
| 23/04/2024 |
74.94
|
2,600 | 74.94 | 75.14 | 74.16 | 0 | 0 | 0 |
| 22/04/2024 |
74.16
|
1,400 | 73.97 | 74.16 | 73.97 | 0 | 0 | 0 |
| 19/04/2024 |
73.58
|
5,100 | 73.77 | 73.77 | 73.58 | 100 | 3,100 | -0.2 |
| 17/04/2024 |
73.38
|
14,600 | 73.87 | 73.87 | 73.38 | 1,400 | 6,500 | -0.4 |
| 16/04/2024 |
73.48
|
3,100 | 75.24 | 75.24 | 73.38 | 0 | 1,800 | -0.1 |
| 15/04/2024 |
73.67
|
7,900 | 75.92 | 76.02 | 73.67 | 100 | 2,100 | -0.2 |
| 12/04/2024 |
76.60
|
400 | 76.80 | 76.80 | 76.60 | 0 | 0 | 0 |
| 11/04/2024 |
76.11
|
2,600 | 76.70 | 76.70 | 76.11 | 0 | 200 | -0.0 |
| 10/04/2024 |
76.89
|
6,600 | 77.09 | 77.09 | 76.60 | 100 | 0 | 0.0 |
| 09/04/2024 |
76.11
|
2,500 | 76.11 | 76.11 | 76.11 | 0 | 1,005 | -0.1 |
| 08/04/2024 |
76.11
|
5,900 | 76.11 | 76.11 | 76.02 | 0 | 3,900 | -0.3 |
| 04/04/2024 |
76.11
|
5,100 | 76.11 | 76.11 | 76.02 | 0 | 4,500 | -0.4 |
| 03/04/2024 |
76.60
|
1,800 | 76.80 | 76.89 | 76.60 | 0 | 300 | -0.0 |
| 02/04/2024 |
76.89
|
2,900 | 76.89 | 76.89 | 76.70 | 500 | 1,000 | -0.0 |
| 01/04/2024 |
76.41
|
1,700 | 77.09 | 77.19 | 76.21 | 0 | 900 | -0.1 |
| 29/03/2024 |
77.38
|
300 | 76.80 | 77.38 | 76.80 | 0 | 0 | 0 |
| 28/03/2024 |
76.21
|
1,100 | 77.09 | 77.09 | 76.21 | 0 | 0 | 0 |
| 27/03/2024 |
76.11
|
5,500 | 76.80 | 76.80 | 75.92 | 0 | 2,000 | -0.2 |
| 26/03/2024 |
76.80
|
400 | 76.80 | 76.80 | 76.80 | 0 | 0 | 0 |
| 25/03/2024 |
76.80
|
100 | 76.80 | 76.80 | 76.80 | 0 | 0 | 0 |
| 22/03/2024 |
76.80
|
900 | 77.09 | 77.09 | 76.70 | 0 | 300 | -0.0 |
| 21/03/2024 |
77.09
|
4,300 | 76.31 | 77.09 | 77.09 | 1,000 | 2,600 | -0.1 |
| 20/03/2024 |
76.31
|
3,300 | 77.09 | 77.48 | 76.21 | 0 | 0 | 0 |
| 19/03/2024 |
77.09
|
1,000 | 76.11 | 77.09 | 76.89 | 0 | 0 | 0 |
| 18/03/2024 |
76.11
|
4,100 | 76.80 | 77.58 | 76.11 | 0 | 0 | 0 |
| 15/03/2024 |
76.80
|
700 | 76.50 | 76.80 | 76.11 | 0 | 0 | 0 |
| 14/03/2024 |
76.50
|
1,700 | 76.11 | 76.60 | 76.11 | 100 | 0 | 0.0 |
| 13/03/2024 |
76.11
|
12,200 | 76.31 | 76.60 | 75.63 | 100 | 100 | -0 |
| 12/03/2024 |
76.31
|
2,000 | 76.99 | 77.09 | 76.31 | 0 | 0 | 0 |
| 11/03/2024 |
76.99
|
1,600 | 76.60 | 77.09 | 76.80 | 0 | 0 | 0 |
| 08/03/2024 |
76.60
|
4,700 | 78.07 | 78.26 | 76.60 | 0 | 0 | 0 |
| 07/03/2024 |
78.07
|
2,400 | 78.26 | 78.26 | 78.07 | 300 | 0 | 0.0 |
| 06/03/2024 |
78.26
|
6,600 | 77.58 | 78.26 | 77.19 | 0 | 0 | 0 |
| 05/03/2024 |
77.58
|
3,300 | 78.07 | 78.07 | 77.09 | 200 | 0 | 0.0 |
| 04/03/2024 |
78.07
|
7,000 | 78.85 | 79.43 | 77.58 | 0 | 0 | 0 |
| 01/03/2024 |
78.85
|
200 | 77.77 | 78.85 | 77.38 | 0 | 0 | 0 |
| 29/02/2024 |
77.77
|
3,000 | 77.09 | 77.97 | 76.60 | 0 | 0 | 0 |
| 28/02/2024 |
77.09
|
2,000 | 77.58 | 77.58 | 76.11 | 0 | 0 | 0 |
| 27/02/2024 |
77.58
|
2,000 | 76.02 | 78.07 | 77.09 | 0 | 0 | 0 |
| 26/02/2024 |
76.02
|
2,500 | 78.07 | 78.26 | 76.02 | 0 | 0 | 0 |
| 23/02/2024 |
78.07
|
9,900 | 77.09 | 78.16 | 77.19 | 0 | 200 | -0.0 |
| 22/02/2024 |
77.09
|
3,800 | 76.41 | 77.19 | 76.31 | 0 | 0 | 0 |
| 21/02/2024 |
76.41
|
6,000 | 75.43 | 76.60 | 75.72 | 200 | 0 | 0.0 |
| 20/02/2024 |
75.43
|
900 | 75.04 | 75.63 | 74.65 | 200 | 0 | 0.0 |
| 19/02/2024 |
75.04
|
4,100 | 73.87 | 76.41 | 73.77 | 1,600 | 100 | 0.1 |
| 16/02/2024 |
73.87
|
3,100 | 73.58 | 73.87 | 73.28 | 1,400 | 1,000 | 0.0 |
| 15/02/2024 |
73.58
|
7,600 | 73.87 | 73.87 | 72.60 | 3,600 | 3,400 | 0.0 |
| 07/02/2024 |
73.87
|
4,400 | 72.89 | 73.87 | 73.19 | 1,700 | 1,900 | -0.0 |
| 06/02/2024 |
72.89
|
7,400 | 72.70 | 82.07 | 72.70 | 4,200 | 5,700 | -0.1 |
| 05/02/2024 |
72.70
|
9,600 | 71.72 | 72.70 | 71.53 | 100 | 7,100 | -0.5 |
| 02/02/2024 |
71.72
|
4,800 | 71.43 | 71.72 | 71.23 | 0 | 2,000 | -0.1 |
| 01/02/2024 |
71.43
|
1,200 | 70.75 | 72.80 | 71.04 | 0 | 0 | 0 |
| 31/01/2024 |
70.75
|
1,700 | 72.21 | 73.97 | 70.75 | 1,000 | 0 | 0.1 |
| 30/01/2024 |
72.21
|
8,100 | 68.89 | 79.53 | 68.80 | 1,000 | 2,700 | -0.1 |
| 29/01/2024 |
68.89
|
900 | 69.19 | 69.28 | 68.89 | 0 | 300 | -0.0 |
| 26/01/2024 |
69.19
|
2,800 | 68.89 | 69.28 | 69.19 | 0 | 0 | 0 |
| 25/01/2024 |
68.89
|
1,400 | 69.28 | 69.28 | 68.89 | 500 | 600 | -0.0 |
| 24/01/2024 |
69.28
|
9,100 | 68.99 | 69.28 | 68.60 | 8,200 | 5,000 | 0.2 |
| 23/01/2024 |
68.99
|
2,500 | 68.99 | 69.28 | 68.31 | 0 | 1,200 | -0.1 |
| 22/01/2024 |
68.99
|
900 | 69.19 | 69.19 | 68.80 | 0 | 100 | -0.0 |
| 19/01/2024 |
69.19
|
6,300 | 68.11 | 69.28 | 68.80 | 100 | 3,600 | -0.2 |
| 18/01/2024 |
68.11
|
3,800 | 67.92 | 68.21 | 68.01 | 100 | 2,000 | -0.1 |
| 17/01/2024 |
67.92
|
100 | 67.33 | 67.92 | 67.92 | 0 | 0 | 0 |
| 16/01/2024 |
67.33
|
2,200 | 66.65 | 68.80 | 66.75 | 0 | 0 | 0 |
| 15/01/2024 |
66.65
|
8,200 | 66.65 | 66.75 | 66.65 | 4,000 | 7,000 | -0.2 |
| 12/01/2024 |
66.65
|
5,800 | 66.75 | 66.84 | 66.45 | 4,000 | 1,100 | 0.2 |
| 11/01/2024 |
66.75
|
100 | 66.45 | 66.75 | 66.75 | 0 | 0 | 0 |
| 10/01/2024 |
66.45
|
3,800 | 67.82 | 67.82 | 66.36 | 2,000 | 1,800 | 0.0 |
| 09/01/2024 |
67.82
|
400 | 66.55 | 67.82 | 67.62 | 0 | 0 | 0 |
| 08/01/2024 |
66.55
|
400 | 66.45 | 66.55 | 66.55 | 0 | 0 | 0 |
| 05/01/2024 |
66.45
|
1,800 | 66.45 | 66.45 | 66.36 | 100 | 200 | -0.0 |
| 04/01/2024 |
66.45
|
600 | 66.55 | 66.55 | 66.45 | 0 | 0 | 0 |
| 03/01/2024 |
66.55
|
4,700 | 66.45 | 66.84 | 66.55 | 2,100 | 3,000 | -0.1 |
| 02/01/2024 |
66.45
|
3,500 | 66.36 | 66.84 | 66.36 | 0 | 2,100 | -0.1 |
| 29/12/2023 |
66.36
|
4,200 | 66.45 | 67.33 | 66.36 | 700 | 2,400 | -0.1 |
| 28/12/2023 |
66.45
|
1,200 | 65.87 | 68.31 | 66.45 | 100 | 400 | -0.0 |
| 27/12/2023 |
65.87
|
100 | 65.48 | 65.87 | 65.87 | 0 | 0 | 0 |
| 26/12/2023 |
65.48
|
200 | 65.38 | 65.48 | 65.48 | 0 | 100 | -0.0 |
| 22/12/2023 |
65.38
|
100 | 65.58 | 65.58 | 65.38 | 0 | 0 | 0 |
| 21/12/2023 |
65.58
|
8,400 | 65.09 | 65.58 | 65.28 | 4,400 | 6,000 | -0.1 |
| 20/12/2023 |
65.09
|
4,700 | 65.18 | 65.18 | 64.99 | 0 | 2,000 | -0.1 |
| 19/12/2023 |
65.18
|
400 | 64.21 | 65.18 | 64.79 | 0 | 0 | 0 |
| 18/12/2023 |
64.21
|
9,000 | 66.26 | 67.62 | 64.21 | 0 | 7,500 | -0.5 |
| 15/12/2023 |
66.26
|
800 | 67.23 | 67.82 | 66.26 | 0 | 0 | 0 |
| 14/12/2023 |
67.23
|
1,200 | 67.92 | 67.92 | 67.23 | 0 | 500 | -0.0 |
| 13/12/2023 |
67.92
|
400 | 65.38 | 67.92 | 67.82 | 0 | 0 | 0 |
| 12/12/2023 |
65.38
|
100 | 65.38 | 65.38 | 65.38 | 0 | 100 | -0.0 |
| 11/12/2023 |
65.38
|
800 | 64.60 | 66.45 | 65.38 | 0 | 0 | 0 |
| 08/12/2023 |
64.60
|
1,400 | 64.79 | 64.89 | 64.40 | 0 | 100 | -0.0 |
| 07/12/2023 |
64.79
|
700 | 64.70 | 64.79 | 64.40 | 0 | 0 | 0 |
| 06/12/2023 |
64.70
|
1,000 | 64.40 | 64.79 | 64.40 | 0 | 0 | 0 |
| 05/12/2023 |
64.40
|
4,200 | 64.99 | 64.99 | 64.40 | 0 | 2,000 | -0.1 |
| 04/12/2023 |
64.99
|
4,100 | 64.70 | 64.99 | 64.40 | 0 | 1,000 | -0.1 |
| 01/12/2023 |
64.70
|
100 | 64.11 | 64.70 | 64.70 | 0 | 0 | 0 |
| 30/11/2023 |
64.11
|
1,700 | 63.43 | 64.89 | 64.01 | 0 | 500 | -0.0 |
| 29/11/2023 |
63.43
|
1,700 | 65.09 | 65.09 | 63.43 | 0 | 0 | 0 |
| 28/11/2023 |
65.09
|
9,800 | 64.40 | 65.09 | 63.92 | 0 | 5,100 | -0.3 |
| 27/11/2023 |
64.40
|
800 | 63.43 | 65.77 | 64.40 | 0 | 0 | 0 |
| 24/11/2023 |
63.43
|
3,300 | 63.43 | 63.43 | 62.55 | 0 | 1,000 | -0.1 |