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) |
-2.90 | -2.27% | 4,097,100 | -36,898 | -5.3 |
123
133.30
133.30
|
2 tháng
(2024-07-22) |
-3.50 | -2.73% | 12,747,700 | -627,122 | -78.5 |
115.60
133.30
133.30
|
3 tháng
(2024-06-20) |
-33.90 | -21.39% | 22,450,000 | -1,443,898 | -193.5 |
115.60
160.20
133.30
|
6 tháng
(2024-03-22) |
-3.70 | -2.88% | 52,024,500 | -1,956,838 | -245.1 |
112.20
160.20
133.30
|
12 tháng
(2023-09-25) |
51.68 | 70.88% | 92,796,900 | -1,009,634 | -166.3 |
69.59
160.20
133.30
|
24 tháng
(2022-09-29) |
64.56 | 107.53% | 156,972,100 | -938,640 | -188.8 |
36.39
160.20
133.30
|
36 tháng
(2021-10-04) |
57.44 | 85.54% | 303,103,169 | 4,750,206 | 263.3 |
36.39
160.20
133.30
|
60 tháng
(2019-10-15) |
99.37 | 393.77% | 558,684,218 | 6,917,647 | 441.7 |
13.56
160.20
133.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2023 |
84.66
|
138,000 | 86.13 | 86.23 | 84.66 | 2,700 | 4,200 | -0.1 |
24/11/2023 |
86.13
|
839,400 | 81.82 | 86.33 | 80.36 | 143,000 | 5,700 | 11.6 |
23/11/2023 |
81.82
|
361,400 | 86.23 | 86.52 | 81.82 | 18,000 | 5,300 | 1.1 |
22/11/2023 |
86.23
|
373,700 | 86.23 | 87.50 | 84.86 | 88,100 | 44,800 | 3.8 |
21/11/2023 |
86.23
|
645,500 | 83.10 | 87.11 | 83.10 | 103,400 | 168,700 | -5.6 |
20/11/2023 |
83.10
|
641,600 | 84.47 | 84.47 | 82.02 | 36,000 | 73,000 | -3.1 |
17/11/2023 |
84.47
|
493,300 | 83.78 | 87.01 | 84.17 | 37,100 | 74,100 | -3.2 |
16/11/2023 |
83.78
|
1,070,500 | 78.30 | 83.78 | 77.71 | 0 | 0 | 0 |
15/11/2023 |
78.30
|
175,800 | 77.81 | 78.99 | 77.61 | 8,800 | 800 | 0.6 |
14/11/2023 |
77.81
|
130,700 | 77.22 | 78.69 | 77.42 | 2,600 | 2,200 | 0.0 |
13/11/2023 |
77.22
|
66,100 | 77.52 | 78.01 | 76.93 | 0 | 3,700 | -0.3 |
10/11/2023 |
77.52
|
217,400 | 78.89 | 78.89 | 77.52 | 47,200 | 10,800 | 2.9 |
09/11/2023 |
78.89
|
256,700 | 78.20 | 79.87 | 77.81 | 37,500 | 48,100 | -0.9 |
08/11/2023 |
78.20
|
277,300 | 75.66 | 78.20 | 75.46 | 26,000 | 2,300 | 1.8 |
07/11/2023 |
75.66
|
129,200 | 76.15 | 76.34 | 75.27 | 30,500 | 3,600 | 2.1 |
06/11/2023 |
76.15
|
130,100 | 75.85 | 76.83 | 74.87 | 1,800 | 15,300 | -1.1 |
03/11/2023 |
75.85
|
284,000 | 73.60 | 75.95 | 73.41 | 48,900 | 25,300 | 1.8 |
02/11/2023 |
73.60
|
119,300 | 72.04 | 73.80 | 72.04 | 17,000 | 38,800 | -1.6 |
01/11/2023 |
72.04
|
194,200 | 69.59 | 72.04 | 69.30 | 101,600 | 6,900 | 6.8 |
31/10/2023 |
69.59
|
272,400 | 71.06 | 71.45 | 69.59 | 4,300 | 26,000 | -1.6 |
30/10/2023 |
71.06
|
64,500 | 73.41 | 73.41 | 71.06 | 7,200 | 9,600 | -0.2 |
27/10/2023 |
73.41
|
139,700 | 72.13 | 73.90 | 71.06 | 2,400 | 9,700 | -0.5 |
26/10/2023 |
72.13
|
415,100 | 74.29 | 74.29 | 71.16 | 14,600 | 15,600 | -0.1 |
25/10/2023 |
74.29
|
104,100 | 75.56 | 76.24 | 74.29 | 12,200 | 11,800 | 0.0 |
24/10/2023 |
75.56
|
322,200 | 73.41 | 75.76 | 72.62 | 104,500 | 38,000 | 5.0 |
23/10/2023 |
73.41
|
166,300 | 74.39 | 74.39 | 72.92 | 3,100 | 48,800 | -3.4 |
20/10/2023 |
74.39
|
185,900 | 73.70 | 74.48 | 72.43 | 2,000 | 13,500 | -0.9 |
19/10/2023 |
73.70
|
207,600 | 73.90 | 75.36 | 72.43 | 26,200 | 7,800 | 1.4 |
18/10/2023 |
73.90
|
533,100 | 73.60 | 75.17 | 73.21 | 21,500 | 60,600 | -3.0 |
17/10/2023 |
73.60
|
241,500 | 77.91 | 78.79 | 73.60 | 52,900 | 20,800 | 2.5 |
16/10/2023 |
77.91
|
187,400 | 79.28 | 79.57 | 77.81 | 3,000 | 5,200 | -0.2 |
13/10/2023 |
79.28
|
253,900 | 79.28 | 79.28 | 77.61 | 7,200 | 1,600 | 0.4 |
12/10/2023 |
79.28
|
222,900 | 78.79 | 79.28 | 78.59 | 2,000 | 3,400 | -0.1 |
11/10/2023 |
78.79
|
170,600 | 78.30 | 78.79 | 77.32 | 12,900 | 10,600 | 0.2 |
10/10/2023 |
78.30
|
406,600 | 77.71 | 79.96 | 77.81 | 6,900 | 4,400 | 0.2 |
09/10/2023 |
77.71
|
440,400 | 76.83 | 78.20 | 76.34 | 5,200 | 3,600 | 0.1 |
06/10/2023 |
76.83
|
206,400 | 75.46 | 77.03 | 74.78 | 43,400 | 200 | 3.3 |
05/10/2023 |
75.46
|
140,300 | 76.15 | 76.54 | 75.36 | 5,400 | 4,700 | 0.1 |
04/10/2023 |
76.15
|
255,500 | 75.07 | 76.54 | 73.50 | 23,200 | 58,400 | -2.7 |
03/10/2023 |
75.07
|
413,400 | 77.13 | 77.13 | 74.68 | 12,900 | 4,400 | 0.7 |
02/10/2023 |
77.13
|
289,800 | 76.24 | 78.10 | 76.44 | 13,100 | 1,000 | 1.0 |
29/09/2023 |
76.24
|
362,500 | 74.97 | 76.93 | 75.17 | 200 | 0 | 0.0 |
28/09/2023 |
74.97
|
625,500 | 74.39 | 75.76 | 74.48 | 45,200 | 13,200 | 2.5 |
27/09/2023 |
74.39
|
371,500 | 73.31 | 74.58 | 71.94 | 1,400 | 15,100 | -1.0 |
26/09/2023 |
73.31
|
512,000 | 72.92 | 76.05 | 72.43 | 103,900 | 0 | 7.9 |
25/09/2023 |
72.92
|
596,800 | 74.19 | 76.34 | 72.92 | 21,300 | 2,100 | 1.5 |
22/09/2023 |
74.19
|
4,436,300 | 79.77 | 80.55 | 74.19 | 101,200 | 1,100 | 7.7 |
21/09/2023 |
79.77
|
635,700 | 81.92 | 83.10 | 79.18 | 6,500 | 12,200 | -0.5 |
20/09/2023 |
81.92
|
318,100 | 80.75 | 82.51 | 80.65 | 5,200 | 2,600 | 0.2 |
19/09/2023 |
80.75
|
617,700 | 76.44 | 81.04 | 76.05 | 7,600 | 40,500 | -2.6 |
18/09/2023 |
76.44
|
193,900 | 76.54 | 77.52 | 76.34 | 0 | 0 | 0 |
15/09/2023 |
76.54
|
350,300 | 77.32 | 78.50 | 76.05 | 15,200 | 122,300 | -8.4 |
14/09/2023 |
77.32
|
470,200 | 80.26 | 80.36 | 77.32 | 25,400 | 53,200 | -2.2 |
13/09/2023 |
80.26
|
337,500 | 80.75 | 83.78 | 80.26 | 43,300 | 16,100 | 2.3 |
12/09/2023 |
80.75
|
142,300 | 80.06 | 80.75 | 79.38 | 14,900 | 3,000 | 1.0 |
11/09/2023 |
80.06
|
269,300 | 82.61 | 83.19 | 79.67 | 6,500 | 6,500 | -0.0 |
08/09/2023 |
82.61
|
234,500 | 81.24 | 83.10 | 80.26 | 7,200 | 0 | 0.6 |
07/09/2023 |
81.24
|
151,800 | 80.26 | 81.92 | 79.77 | 11,600 | 1,600 | 0.8 |
06/09/2023 |
80.26
|
252,000 | 81.63 | 82.22 | 78.69 | 12,400 | 500 | 1.0 |
05/09/2023 |
81.63
|
275,200 | 81.53 | 82.22 | 80.36 | 13,500 | 9,600 | 0.3 |
31/08/2023 |
81.53
|
190,300 | 81.33 | 82.70 | 80.75 | 6,800 | 10,400 | -0.3 |
30/08/2023 |
81.33
|
447,400 | 79.18 | 81.82 | 79.18 | 124,100 | 7,000 | 9.6 |
29/08/2023 |
79.18
|
265,700 | 78.40 | 80.26 | 77.81 | 5,000 | 2,300 | 0.2 |
28/08/2023 |
78.40
|
275,100 | 77.61 | 81.24 | 77.61 | 600 | 5,700 | -0.4 |
25/08/2023 |
77.61
|
915,300 | 72.62 | 77.61 | 72.53 | 22,200 | 12,600 | 0.7 |
24/08/2023 |
72.62
|
164,200 | 71.84 | 73.21 | 71.16 | 20,500 | 9,100 | 0.8 |
23/08/2023 |
71.84
|
118,600 | 71.94 | 71.94 | 70.57 | 17,200 | 10,800 | 0.5 |
22/08/2023 |
71.94
|
276,900 | 69.00 | 71.94 | 67.53 | 41,400 | 9,900 | 2.2 |
21/08/2023 |
69.00
|
291,400 | 67.53 | 69.88 | 66.46 | 77,100 | 112,000 | -2.4 |
18/08/2023 |
67.53
|
368,100 | 71.06 | 71.84 | 67.14 | 127,900 | 14,900 | 8.2 |
17/08/2023 |
71.06
|
180,900 | 72.43 | 72.92 | 71.06 | 3,100 | 100 | 0.2 |
16/08/2023 |
72.43
|
318,300 | 71.45 | 73.01 | 70.96 | 120,500 | 4,700 | 8.6 |
15/08/2023 |
71.45
|
187,700 | 70.76 | 71.45 | 70.37 | 61,200 | 62,000 | -0.1 |
14/08/2023 |
70.76
|
240,800 | 71.45 | 71.45 | 70.47 | 1,000 | 19,200 | -1.3 |
11/08/2023 |
71.45
|
218,100 | 71.45 | 71.64 | 70.76 | 0 | 79,900 | -5.8 |
10/08/2023 |
71.45
|
172,100 | 72.43 | 72.92 | 71.45 | 400 | 13,500 | -1.0 |
09/08/2023 |
72.43
|
198,700 | 73.01 | 73.41 | 72.23 | 3,000 | 11,500 | -0.6 |
08/08/2023 |
73.01
|
249,400 | 72.43 | 73.60 | 72.62 | 3,600 | 1,300 | 0.2 |
07/08/2023 |
72.43
|
387,000 | 70.67 | 72.43 | 70.47 | 3,000 | 62,500 | -4.3 |
04/08/2023 |
70.67
|
233,400 | 70.47 | 71.06 | 70.27 | 800 | 50,900 | -3.6 |
03/08/2023 |
70.47
|
169,800 | 71.06 | 71.45 | 70.47 | 0 | 25,500 | -1.8 |
02/08/2023 |
71.06
|
162,700 | 71.25 | 71.55 | 70.47 | 7,600 | 30,800 | -1.7 |
01/08/2023 |
71.25
|
289,100 | 71.25 | 71.74 | 70.96 | 17,900 | 36,600 | -1.4 |
31/07/2023 |
71.25
|
210,000 | 70.67 | 71.84 | 70.47 | 27,200 | 7,900 | 1.4 |
28/07/2023 |
70.67
|
189,800 | 70.96 | 71.94 | 70.47 | 1,000 | 45,800 | -3.2 |
27/07/2023 |
70.96
|
191,300 | 71.45 | 71.55 | 70.27 | 2,000 | 21,300 | -1.4 |
26/07/2023 |
71.45
|
357,400 | 71.94 | 72.43 | 71.16 | 100 | 152,100 | -11.1 |
25/07/2023 |
71.94
|
261,100 | 72.43 | 72.82 | 71.74 | 2,300 | 0 | 0.2 |
24/07/2023 |
72.43
|
194,400 | 72.43 | 73.01 | 72.33 | 9,700 | 1,300 | 0.6 |
21/07/2023 |
72.43
|
201,700 | 72.53 | 72.92 | 72.04 | 200 | 99,000 | -7.3 |
20/07/2023 |
72.53
|
185,200 | 72.82 | 72.82 | 71.94 | 24,200 | 7,700 | 1.2 |
19/07/2023 |
72.82
|
169,200 | 73.70 | 74.48 | 72.53 | 14,600 | 2,900 | 0.9 |
18/07/2023 |
73.70
|
297,200 | 72.33 | 73.70 | 72.13 | 33,500 | 34,500 | -0.1 |
17/07/2023 |
72.33
|
330,300 | 72.23 | 72.62 | 71.64 | 1,100 | 91,300 | -6.6 |
14/07/2023 |
72.23
|
311,900 | 72.43 | 73.60 | 71.94 | 30,300 | 75,900 | -3.4 |
13/07/2023 |
72.43
|
262,800 | 73.11 | 73.90 | 72.43 | 900 | 63,100 | -4.6 |
12/07/2023 |
73.11
|
322,100 | 73.21 | 73.99 | 72.43 | 43,000 | 138,100 | -7.1 |
11/07/2023 |
73.21
|
391,900 | 74.19 | 75.56 | 72.43 | 47,400 | 151,100 | -7.8 |
10/07/2023 |
74.19
|
400,900 | 73.01 | 74.58 | 72.72 | 5,900 | 129,500 | -9.3 |
07/07/2023 |
73.01
|
476,000 | 70.47 | 73.70 | 70.27 | 12,400 | 112,000 | -7.4 |