| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-12-16) |
3.30 | 4.99% | 60,800 | 6,214 | 0.4 |
65.20
69.70
69.40
|
|
2 tháng
(2024-11-15) |
2.67 | 4.01% | 105,000 | 8,964 | 0.6 |
64.68
72.19
69.40
|
|
3 tháng
(2024-10-16) |
0.33 | 0.48% | 123,200 | 14,664 | 1.0 |
64.68
72.19
69.40
|
|
6 tháng
(2024-07-18) |
3.94 | 6.02% | 241,300 | 2,164 | 0.2 |
63.51
72.19
69.40
|
|
12 tháng
(2024-01-22) |
3.36 | 5.08% | 463,300 | 48,875 | 3.5 |
63.51
74.63
69.40
|
|
24 tháng
(2023-01-27) |
25.83 | 59.28% | 957,600 | 161,375 | 11.1 |
41.13
74.63
69.40
|
|
36 tháng
(2022-02-07) |
26.10 | 60.28% | 1,709,100 | 202,276 | 14.7 |
38.53
74.63
69.40
|
|
60 tháng
(2020-02-10) |
46.51 | 203.18% | 3,998,910 | 358,176 | 21.1 |
19.29
74.63
69.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/08/2024 |
67.31
|
300 | 67.31 | 67.31 | 67.31 | 300 | 100 | 0.0 |
| 22/08/2024 |
67.31
|
1,900 | 67.31 | 67.31 | 66.33 | 100 | 1,600 | -0.1 |
| 21/08/2024 |
67.31
|
200 | 67.31 | 67.31 | 67.31 | 0 | 0 | 0 |
| 20/08/2024 |
68.68
|
800 | 68.19 | 68.68 | 67.31 | 0 | 100 | -0.0 |
| 19/08/2024 |
69.36
|
0 | 69.36 | 69.36 | 69.36 | 0 | 0 | 0 |
| 16/08/2024 |
69.36
|
100 | 69.36 | 69.36 | 69.36 | 0 | 100 | -0.0 |
| 15/08/2024 |
69.65
|
0 | 69.65 | 69.65 | 69.65 | 0 | 0 | 0 |
| 14/08/2024 |
69.65
|
100 | 69.65 | 69.65 | 69.65 | 0 | 0 | 0 |
| 13/08/2024 |
69.75
|
0 | 69.75 | 69.75 | 69.75 | 0 | 0 | 0 |
| 12/08/2024 |
69.75
|
1,200 | 69.75 | 69.75 | 69.75 | 1,000 | 0 | 0.1 |
| 09/08/2024 |
70.14
|
100 | 70.14 | 70.14 | 70.14 | 0 | 0 | 0 |
| 08/08/2024 |
68.19
|
800 | 68.19 | 68.19 | 68.19 | 0 | 0 | 0 |
| 07/08/2024 |
68.48
|
2,200 | 68.38 | 68.48 | 68.38 | 200 | 200 | 0 |
| 06/08/2024 |
69.07
|
0 | 69.07 | 69.07 | 69.07 | 0 | 0 | 0 |
| 05/08/2024 |
69.07
|
2,900 | 68.29 | 69.16 | 65.46 | 800 | 100 | 0.0 |
| 02/08/2024 |
69.26
|
100 | 69.26 | 69.26 | 69.26 | 0 | 0 | 0 |
| 01/08/2024 |
68.29
|
100 | 68.29 | 68.29 | 68.29 | 100 | 0 | 0.0 |
| 31/07/2024 |
68.19
|
200 | 68.19 | 68.19 | 68.19 | 100 | 0 | 0.0 |
| 30/07/2024 |
68.19
|
300 | 67.80 | 68.19 | 67.80 | 0 | 0 | 0 |
| 29/07/2024 |
68.19
|
200 | 68.19 | 68.19 | 68.19 | 0 | 0 | 0 |
| 26/07/2024 |
66.82
|
1,700 | 66.63 | 66.82 | 66.63 | 100 | 900 | -0.1 |
| 25/07/2024 |
66.82
|
600 | 66.73 | 66.82 | 66.73 | 0 | 500 | -0.0 |
| 24/07/2024 |
66.92
|
1,900 | 66.53 | 66.92 | 66.53 | 500 | 1,900 | -0.1 |
| 23/07/2024 |
66.73
|
1,400 | 66.73 | 66.82 | 66.73 | 0 | 300 | -0.0 |
| 22/07/2024 |
67.12
|
6,400 | 65.85 | 67.12 | 65.85 | 0 | 5,300 | -0.4 |
| 19/07/2024 |
65.85
|
7,700 | 65.55 | 68.29 | 65.55 | 400 | 7,200 | -0.5 |
| 18/07/2024 |
65.46
|
2,200 | 69.65 | 69.65 | 65.46 | 200 | 300 | -0.0 |
| 17/07/2024 |
70.14
|
500 | 68.29 | 70.24 | 67.31 | 0 | 0 | 0 |
| 16/07/2024 |
70.63
|
1,300 | 70.24 | 71.12 | 70.24 | 0 | 0 | 0 |
| 15/07/2024 |
67.31
|
3,200 | 68.77 | 68.77 | 67.31 | 0 | 300 | -0.0 |
| 12/07/2024 |
68.77
|
2,100 | 69.26 | 69.26 | 68.77 | 0 | 0 | 0 |
| 11/07/2024 |
67.02
|
200 | 70.24 | 70.24 | 67.02 | 0 | 0 | 0 |
| 10/07/2024 |
71.31
|
500 | 71.12 | 71.31 | 71.12 | 0 | 100 | -0.0 |
| 09/07/2024 |
66.82
|
1,600 | 68.29 | 68.29 | 66.82 | 100 | 0 | 0.0 |
| 08/07/2024 |
68.09
|
800 | 65.46 | 68.09 | 65.46 | 0 | 0 | 0 |
| 05/07/2024 |
67.80
|
200 | 68.29 | 68.29 | 67.80 | 0 | 0 | 0 |
| 04/07/2024 |
68.29
|
100 | 68.29 | 68.29 | 68.29 | 0 | 100 | -0.0 |
| 03/07/2024 |
68.29
|
2,700 | 68.29 | 68.29 | 63.60 | 500 | 1,300 | -0.1 |
| 02/07/2024 |
68.29
|
100 | 68.29 | 68.29 | 68.29 | 0 | 100 | -0.0 |
| 01/07/2024 |
67.31
|
1,000 | 67.41 | 67.41 | 67.31 | 0 | 0 | 0 |
| 28/06/2024 |
69.26
|
1,000 | 67.31 | 69.26 | 67.31 | 0 | 0 | 0 |
| 27/06/2024 |
67.41
|
700 | 68.29 | 68.29 | 67.41 | 0 | 600 | -0.0 |
| 26/06/2024 |
68.29
|
2,100 | 69.26 | 69.26 | 68.29 | 0 | 0 | 0 |
| 25/06/2024 |
67.60
|
2,000 | 67.31 | 68.29 | 67.31 | 300 | 0 | 0.0 |
| 24/06/2024 |
68.29
|
2,600 | 67.21 | 68.29 | 67.21 | 700 | 0 | 0.0 |
| 21/06/2024 |
67.21
|
0 | 67.21 | 67.21 | 67.21 | 0 | 0 | 0 |
| 20/06/2024 |
67.21
|
2,200 | 67.12 | 67.21 | 67.02 | 0 | 0 | 0 |
| 19/06/2024 |
68.29
|
1,000 | 68.29 | 68.29 | 68.29 | 0 | 0 | 0 |
| 18/06/2024 |
68.29
|
400 | 68.29 | 68.29 | 68.29 | 0 | 0 | 0 |
| 17/06/2024 |
68.29
|
1,700 | 67.31 | 68.29 | 67.31 | 1,000 | 0 | 0.1 |
| 14/06/2024 |
67.80
|
400 | 67.80 | 67.80 | 67.80 | 400 | 0 | 0.0 |
| 13/06/2024 |
67.02
|
500 | 67.02 | 67.02 | 67.02 | 500 | 0 | 0.0 |
| 12/06/2024 |
69.07
|
0 | 69.07 | 69.07 | 69.07 | 0 | 0 | 0 |
| 11/06/2024 |
69.07
|
1,900 | 69.16 | 69.16 | 69.07 | 900 | 900 | 0 |
| 10/06/2024 |
69.16
|
1,800 | 66.82 | 71.31 | 66.82 | 200 | 100 | 0.0 |
| 07/06/2024 |
66.82
|
1,200 | 66.92 | 66.92 | 66.82 | 0 | 0 | 0 |
| 06/06/2024 |
66.92
|
0 | 66.92 | 66.92 | 66.92 | 0 | 0 | 0 |
| 05/06/2024 |
66.92
|
4,900 | 66.92 | 66.92 | 66.92 | 1,600 | 3,800 | -0.2 |
| 04/06/2024 |
68.09
|
300 | 68.09 | 68.09 | 68.09 | 0 | 0 | 0 |
| 03/06/2024 |
68.09
|
2,300 | 66.82 | 68.09 | 66.82 | 2,100 | 300 | 0.1 |
| 31/05/2024 |
67.80
|
600 | 68.19 | 68.19 | 67.80 | 0 | 200 | -0.0 |
| 30/05/2024 |
68.19
|
600 | 66.92 | 68.19 | 66.92 | 0 | 0 | 0 |
| 29/05/2024 |
68.19
|
1,300 | 66.73 | 68.19 | 66.73 | 400 | 300 | 0.0 |
| 28/05/2024 |
68.29
|
3,700 | 67.80 | 68.29 | 67.31 | 600 | 0 | 0.0 |
| 27/05/2024 |
67.80
|
600 | 67.99 | 67.99 | 67.80 | 0 | 100 | -0.0 |
| 24/05/2024 |
67.99
|
1,200 | 68.19 | 68.19 | 67.99 | 1,100 | 0 | 0.1 |
| 23/05/2024 |
68.19
|
1,600 | 68.29 | 68.29 | 68.19 | 100 | 1,000 | -0.1 |
| 22/05/2024 |
66.33
|
11,300 | 66.82 | 68.29 | 66.33 | 9,300 | 0 | 0.6 |
| 21/05/2024 |
66.33
|
4,900 | 66.33 | 66.33 | 66.33 | 4,600 | 0 | 0.3 |
| 20/05/2024 |
66.33
|
2,400 | 66.14 | 66.33 | 66.14 | 1,100 | 1,100 | 0 |
| 17/05/2024 |
66.82
|
100 | 66.82 | 66.82 | 66.82 | 0 | 0 | 0 |
| 16/05/2024 |
66.82
|
0 | 66.82 | 66.82 | 66.82 | 0 | 0 | 0 |
| 15/05/2024 |
66.82
|
10,200 | 67.80 | 67.80 | 66.82 | 9,800 | 0 | 0.7 |
| 14/05/2024 |
67.21
|
2,200 | 67.21 | 67.31 | 67.21 | 0 | 1,700 | -0.1 |
| 13/05/2024 |
65.16
|
400 | 67.21 | 67.31 | 65.16 | 0 | 0 | 0 |
| 10/05/2024 |
67.21
|
600 | 66.82 | 67.31 | 66.82 | 500 | 200 | 0.0 |
| 09/05/2024 |
66.33
|
4,300 | 67.31 | 67.31 | 66.33 | 1,400 | 0 | 0.1 |
| 08/05/2024 |
68.19
|
400 | 68.19 | 68.19 | 68.19 | 0 | 0 | 0 |
| 07/05/2024 |
64.48
|
4,500 | 68.68 | 68.68 | 64.48 | 300 | 1,200 | -0.1 |
| 06/05/2024 |
68.29
|
400 | 68.48 | 68.48 | 64.97 | 0 | 100 | -0.0 |
| 03/05/2024 |
68.48
|
100 | 68.48 | 68.48 | 68.48 | 0 | 0 | 0 |
| 02/05/2024 |
68.29
|
1,800 | 67.90 | 68.29 | 67.90 | 200 | 1,000 | -0.1 |
| 26/04/2024 |
67.99
|
2,100 | 68.87 | 68.97 | 67.99 | 200 | 600 | -0.0 |
| 25/04/2024 |
68.38
|
100 | 68.38 | 68.38 | 68.38 | 100 | 0 | 0.0 |
| 24/04/2024 |
66.33
|
200 | 64.38 | 66.33 | 64.38 | 0 | 0 | 0 |
| 23/04/2024 |
64.38
|
2,400 | 63.90 | 64.38 | 63.90 | 500 | 2,200 | -0.1 |
| 22/04/2024 |
63.99
|
6,900 | 64.68 | 64.68 | 63.90 | 400 | 0 | 0.0 |
| 19/04/2024 |
65.75
|
600 | 63.90 | 65.85 | 63.90 | 0 | 0 | 0 |
| 17/04/2024 |
66.33
|
300 | 63.51 | 66.33 | 63.51 | 0 | 0 | 0 |
| 16/04/2024 |
66.33
|
5,800 | 66.33 | 66.33 | 66.33 | 0 | 0 | 0 |
| 15/04/2024 |
66.33
|
900 | 67.80 | 67.80 | 66.33 | 0 | 0 | 0 |
| 12/04/2024 |
68.09
|
2,400 | 67.31 | 68.09 | 64.58 | 100 | 0 | 0.0 |
| 11/04/2024 |
68.19
|
2,900 | 68.77 | 68.77 | 66.82 | 0 | 0 | 0 |
| 10/04/2024 |
68.97
|
700 | 69.07 | 69.07 | 68.97 | 200 | 0 | 0.0 |
| 09/04/2024 |
69.07
|
1,400 | 69.16 | 69.16 | 68.09 | 400 | 0 | 0.0 |
| 08/04/2024 |
69.16
|
3,700 | 69.75 | 69.75 | 68.77 | 0 | 0 | 0 |
| 05/04/2024 |
69.75
|
400 | 70.14 | 70.14 | 69.75 | 0 | 0 | 0 |
| 04/04/2024 |
69.94
|
5,300 | 70.04 | 70.04 | 69.94 | 0 | 0 | 0 |
| 03/04/2024 |
70.14
|
1,700 | 70.14 | 70.14 | 70.14 | 0 | 0 | 0 |
| 02/04/2024 |
70.04
|
2,200 | 69.94 | 70.04 | 69.94 | 100 | 0 | 0.0 |