Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-12-23) |
7.60 | 11.78% | 76,000 | 821 | 0.0 |
64.50
78.90
77.10
|
2 tháng
(2024-11-25) |
8.20 | 12.83% | 105,600 | 3,208 | 0.2 |
62.50
78.90
77.10
|
3 tháng
(2024-10-24) |
6.60 | 10.08% | 115,400 | 3,619 | 0.2 |
62.50
78.90
77.10
|
6 tháng
(2024-07-26) |
4.60 | 6.82% | 213,000 | 23,319 | 1.5 |
62.50
78.90
77.10
|
12 tháng
(2024-01-29) |
18.10 | 33.52% | 655,700 | -47,231 | -2.6 |
54
78.90
77.10
|
24 tháng
(2023-02-02) |
29.71 | 70.08% | 3,966,800 | 434,427 | 28.3 |
39.14
78.90
77.10
|
36 tháng
(2022-02-07) |
25.04 | 53.20% | 8,336,500 | 516,366 | 35.0 |
37.23
78.90
77.10
|
60 tháng
(2020-02-18) |
17.87 | 32.95% | 44,220,090 | -2,323,444 | -99.9 |
34.28
78.90
77.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/04/2024 |
62.10
|
0 | 62.10 | 62.10 | 62.10 | 0 | 0 | 0 |
08/04/2024 |
62.10
|
100 | 62.10 | 62.10 | 62.10 | 0 | 0 | 0 |
05/04/2024 |
62.49
|
400 | 58.82 | 62.49 | 58.82 | 200 | 0 | 0.0 |
04/04/2024 |
62.68
|
0 | 62.68 | 62.68 | 62.68 | 0 | 0 | 0 |
03/04/2024 |
62.68
|
1,200 | 59.79 | 62.68 | 59.79 | 0 | 1,000 | -0.1 |
02/04/2024 |
60.27
|
9,700 | 60.75 | 60.75 | 60.27 | 0 | 0 | 0 |
01/04/2024 |
60.75
|
1,400 | 60.75 | 60.75 | 60.75 | 0 | 0 | 0 |
29/03/2024 |
60.75
|
7,000 | 60.75 | 60.75 | 60.75 | 6,000 | 0 | 0.4 |
28/03/2024 |
60.75
|
4,400 | 61.62 | 61.62 | 60.75 | 300 | 300 | 0 |
27/03/2024 |
61.62
|
0 | 61.62 | 61.62 | 61.62 | 0 | 0 | 0 |
26/03/2024 |
61.62
|
300 | 58.34 | 61.62 | 58.34 | 0 | 0 | 0 |
25/03/2024 |
61.71
|
2,100 | 61.71 | 61.71 | 60.75 | 0 | 0 | 0 |
22/03/2024 |
61.71
|
1,300 | 61.71 | 61.71 | 61.71 | 0 | 0 | 0 |
21/03/2024 |
61.71
|
1,900 | 59.98 | 61.71 | 59.98 | 0 | 0 | 0 |
20/03/2024 |
59.98
|
200 | 59.88 | 59.98 | 59.88 | 0 | 0 | 0 |
19/03/2024 |
62.68
|
2,000 | 62.68 | 62.68 | 62.68 | 0 | 0 | 0 |
18/03/2024 |
62.68
|
9,000 | 65.47 | 65.47 | 60.75 | 0 | 0 | 0 |
15/03/2024 |
61.23
|
5,700 | 61.71 | 61.81 | 61.23 | 0 | 0 | 0 |
14/03/2024 |
61.71
|
4,300 | 62.68 | 62.68 | 61.71 | 0 | 0 | 0 |
13/03/2024 |
61.71
|
9,500 | 63.55 | 63.55 | 61.71 | 0 | 0 | 0 |
12/03/2024 |
61.71
|
18,200 | 66.54 | 66.54 | 58.82 | 0 | 100 | -0.0 |
11/03/2024 |
62.29
|
19,700 | 61.62 | 62.29 | 61.62 | 0 | 0 | 0 |
08/03/2024 |
58.24
|
61,200 | 55.93 | 58.24 | 55.83 | 0 | 46,850 | -2.7 |
07/03/2024 |
54.48
|
4,000 | 54.77 | 54.77 | 54.48 | 1,800 | 0 | 0.1 |
06/03/2024 |
54.77
|
0 | 54.77 | 54.77 | 54.77 | 0 | 0 | 0 |
05/03/2024 |
54.77
|
1,300 | 53.71 | 54.96 | 53.71 | 0 | 0 | 0 |
04/03/2024 |
54.96
|
13,000 | 54.67 | 54.96 | 54.48 | 5,000 | 12,500 | -0.4 |
01/03/2024 |
54.19
|
0 | 54.19 | 54.19 | 54.19 | 0 | 0 | 0 |
29/02/2024 |
54.19
|
200 | 54.10 | 54.19 | 54.10 | 0 | 0 | 0 |
28/02/2024 |
54.87
|
13,900 | 55.45 | 55.45 | 54.67 | 6,900 | 13,000 | -0.3 |
27/02/2024 |
54.96
|
3,600 | 54.96 | 54.96 | 54.96 | 2,000 | 3,600 | -0.1 |
26/02/2024 |
54.96
|
1,400 | 54.77 | 55.93 | 54.77 | 0 | 300 | -0.0 |
23/02/2024 |
54.77
|
1,100 | 55.93 | 55.93 | 54.77 | 500 | 0 | 0.0 |
22/02/2024 |
55.93
|
1,200 | 55.93 | 55.93 | 55.93 | 0 | 0 | 0 |
21/02/2024 |
55.93
|
300 | 55.54 | 55.93 | 55.54 | 100 | 0 | 0.0 |
20/02/2024 |
55.54
|
1,200 | 56.22 | 56.80 | 55.54 | 0 | 200 | -0.0 |
19/02/2024 |
54.29
|
500 | 54.29 | 55.54 | 54.29 | 0 | 100 | -0.0 |
16/02/2024 |
54.19
|
500 | 54.39 | 54.39 | 54.19 | 100 | 0 | 0.0 |
15/02/2024 |
54.19
|
100 | 54.19 | 54.19 | 54.19 | 0 | 0 | 0 |
07/02/2024 |
54.48
|
900 | 54.00 | 55.25 | 54.00 | 0 | 0 | 0 |
06/02/2024 |
54.00
|
800 | 54.00 | 54.00 | 54.00 | 0 | 0 | 0 |
05/02/2024 |
54.00
|
100 | 54.00 | 54.00 | 54.00 | 0 | 0 | 0 |
02/02/2024 |
54.00
|
4,200 | 53.42 | 54.19 | 53.42 | 0 | 1,000 | -0.1 |
01/02/2024 |
54.00
|
0 | 54.00 | 54.00 | 54.00 | 0 | 0 | 0 |
31/01/2024 |
54.00
|
0 | 54.00 | 54.00 | 54.00 | 0 | 0 | 0 |
30/01/2024 |
54.00
|
300 | 55.83 | 55.83 | 54.00 | 0 | 0 | 0 |
29/01/2024 |
54.00
|
2,000 | 54.96 | 54.96 | 54.00 | 100 | 0 | 0.0 |
26/01/2024 |
55.45
|
800 | 56.80 | 56.80 | 55.25 | 0 | 0 | 0 |
25/01/2024 |
56.41
|
600 | 56.41 | 56.41 | 56.41 | 0 | 0 | 0 |
24/01/2024 |
56.89
|
0 | 56.89 | 56.89 | 56.89 | 0 | 0 | 0 |
23/01/2024 |
56.89
|
1,100 | 56.41 | 56.89 | 56.41 | 0 | 100 | -0.0 |
22/01/2024 |
56.89
|
3,900 | 56.89 | 56.89 | 56.89 | 3,900 | 0 | 0.2 |
19/01/2024 |
57.37
|
1,200 | 57.18 | 57.37 | 57.18 | 0 | 0 | 0 |
18/01/2024 |
57.18
|
100 | 57.18 | 57.18 | 57.18 | 0 | 0 | 0 |
17/01/2024 |
55.93
|
0 | 55.93 | 55.93 | 55.93 | 0 | 0 | 0 |
16/01/2024 |
55.93
|
0 | 55.93 | 55.93 | 55.93 | 0 | 0 | 0 |
15/01/2024 |
55.93
|
300 | 56.12 | 56.12 | 55.93 | 0 | 0 | 0 |
12/01/2024 |
56.99
|
100 | 56.99 | 56.99 | 56.99 | 0 | 0 | 0 |
11/01/2024 |
56.12
|
2,000 | 54.96 | 56.89 | 54.96 | 0 | 0 | 0 |
10/01/2024 |
55.93
|
1,000 | 54.96 | 55.93 | 54.96 | 0 | 800 | -0.0 |
09/01/2024 |
57.57
|
0 | 57.57 | 57.57 | 57.57 | 0 | 0 | 0 |
08/01/2024 |
57.57
|
800 | 57.57 | 57.57 | 57.57 | 800 | 0 | 0.0 |
05/01/2024 |
57.57
|
300 | 56.02 | 57.57 | 56.02 | 0 | 0 | 0 |
04/01/2024 |
56.02
|
300 | 56.80 | 56.80 | 56.02 | 0 | 100 | -0.0 |
03/01/2024 |
56.89
|
7,200 | 54.96 | 56.89 | 54.96 | 900 | 0 | 0.1 |
02/01/2024 |
55.54
|
8,900 | 57.57 | 57.57 | 55.45 | 5,400 | 0 | 0.3 |
29/12/2023 |
55.45
|
900 | 54.96 | 56.89 | 54.87 | 400 | 0 | 0.0 |
28/12/2023 |
54.96
|
2,600 | 55.35 | 55.45 | 54.96 | 1,400 | 0 | 0.1 |
27/12/2023 |
55.35
|
29,100 | 53.90 | 55.64 | 53.90 | 21,000 | 3,500 | 1.0 |
26/12/2023 |
53.90
|
300 | 54.00 | 54.00 | 53.04 | 200 | 100 | 0.0 |
25/12/2023 |
54.00
|
100 | 53.04 | 54.00 | 54.00 | 0 | 0 | 0 |
22/12/2023 |
53.04
|
0 | 53.04 | 53.04 | 53.04 | 0 | 0 | 0 |
21/12/2023 |
53.04
|
9,900 | 54.00 | 54.00 | 52.26 | 0 | 0 | 0 |
20/12/2023 |
54.00
|
700 | 53.23 | 54.29 | 54.00 | 0 | 0 | 0 |
19/12/2023 |
53.23
|
400 | 54.19 | 54.19 | 53.23 | 0 | 0 | 0 |
18/12/2023 |
54.19
|
1,100 | 54.39 | 54.39 | 53.23 | 0 | 0 | 0 |
15/12/2023 |
54.39
|
1,100 | 54.39 | 54.48 | 54.39 | 0 | 0 | 0 |
14/12/2023 |
54.39
|
19,100 | 54.48 | 54.48 | 52.36 | 2,400 | 18,000 | -0.9 |
13/12/2023 |
54.48
|
6,300 | 54.29 | 54.96 | 54.48 | 0 | 0 | 0 |
12/12/2023 |
54.29
|
14,600 | 55.93 | 55.93 | 54.00 | 1,500 | 8,200 | -0.4 |
11/12/2023 |
55.93
|
400 | 55.64 | 55.93 | 54.19 | 0 | 0 | 0 |
08/12/2023 |
55.64
|
41,700 | 55.93 | 55.93 | 52.07 | 500 | 33,800 | -1.9 |
07/12/2023 |
55.93
|
600 | 56.22 | 56.22 | 55.93 | 0 | 0 | 0 |
06/12/2023 |
56.22
|
12,200 | 56.22 | 56.60 | 55.93 | 5,000 | 0 | 0.3 |
05/12/2023 |
56.22
|
100 | 56.89 | 56.89 | 56.22 | 0 | 0 | 0 |
04/12/2023 |
56.89
|
3,900 | 57.66 | 57.66 | 56.89 | 0 | 0 | 0 |
01/12/2023 |
57.66
|
7,400 | 57.66 | 57.66 | 55.25 | 4,500 | 500 | 0.2 |
30/11/2023 |
57.66
|
500 | 56.89 | 57.66 | 55.83 | 0 | 0 | 0 |
29/11/2023 |
56.89
|
21,800 | 56.41 | 56.89 | 56.41 | 200 | 0 | 0.0 |
28/11/2023 |
56.41
|
28,100 | 54.96 | 56.41 | 54.96 | 1,000 | 0 | 0.1 |
27/11/2023 |
54.96
|
10,300 | 56.80 | 56.80 | 53.61 | 1,900 | 8,000 | -0.3 |
24/11/2023 |
56.80
|
1,500 | 58.24 | 58.24 | 54.96 | 0 | 0 | 0 |
23/11/2023 |
58.24
|
100 | 58.24 | 58.24 | 58.24 | 0 | 0 | 0 |
22/11/2023 |
58.24
|
33,000 | 57.37 | 58.24 | 53.42 | 900 | 25,000 | -1.4 |
21/11/2023 |
57.37
|
8,800 | 58.82 | 58.82 | 57.09 | 0 | 8,200 | -0.5 |
20/11/2023 |
58.82
|
0 | 58.82 | 58.82 | 58.82 | 0 | 0 | 0 |
17/11/2023 |
58.82
|
400 | 60.27 | 60.27 | 57.37 | 0 | 0 | 0 |
16/11/2023 |
60.27
|
200 | 58.82 | 60.27 | 58.82 | 0 | 0 | 0 |
15/11/2023 |
58.82
|
7,100 | 58.44 | 59.01 | 58.44 | 0 | 100 | -0.0 |
14/11/2023 |
58.44
|
9,100 | 59.98 | 59.98 | 56.89 | 0 | 7,500 | -0.4 |