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) |
0.10 | 0.15% | 890,500 | -200 | -0.0 |
64.30
65.70
65.70
|
2 tháng
(2024-07-22) |
0.90 | 1.39% | 1,730,600 | 0 | -0.0 |
64.30
66.30
65.70
|
3 tháng
(2024-06-20) |
0.40 | 0.61% | 2,687,500 | 0 | -0.0 |
64.30
66.30
65.70
|
6 tháng
(2024-03-22) |
0.10 | 0.15% | 5,877,720 | -2,400 | -0.2 |
64.30
67.10
65.70
|
12 tháng
(2023-09-25) |
-0.30 | -0.45% | 13,255,664 | -17,608 | -1.1 |
63
67.30
65.70
|
24 tháng
(2022-09-29) |
-1.50 | -2.23% | 58,516,146 | -3,298 | -0.2 |
63
69.80
65.70
|
36 tháng
(2021-10-04) |
3.80 | 6.14% | 160,819,299 | -9,898 | -0.5 |
61.90
97
65.70
|
60 tháng
(2021-04-12) |
47.27 | 256.57% | 179,497,685 | -4,598 | -0.1 |
18.43
97
65.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2023 |
63.80
|
62,000 | 64 | 64.10 | 63.70 | 0 | 0 | 0 |
24/11/2023 |
63.90
|
58,801 | 64.10 | 64.10 | 63.80 | 0 | 0 | 0 |
23/11/2023 |
64.20
|
64,900 | 64 | 64.40 | 63.90 | 0 | 0 | 0 |
22/11/2023 |
63.90
|
65,100 | 64 | 64.30 | 63.90 | 0 | 0 | 0 |
21/11/2023 |
64.10
|
64,500 | 63.80 | 64.20 | 63.70 | 0 | 0 | 0 |
20/11/2023 |
63.90
|
64,700 | 64 | 64.10 | 63.60 | 0 | 0 | 0 |
17/11/2023 |
63.90
|
62,300 | 64.20 | 64.40 | 63.80 | 0 | 0 | 0 |
16/11/2023 |
64.10
|
70,100 | 64.40 | 64.50 | 64 | 0 | 0 | 0 |
15/11/2023 |
64.50
|
71,228 | 64 | 64.50 | 63.90 | 0 | 0 | 0 |
14/11/2023 |
63.90
|
66,200 | 63.90 | 64.40 | 63.70 | 0 | 0 | 0 |
13/11/2023 |
64
|
64,300 | 64.20 | 64.30 | 63.90 | 0 | 0 | 0 |
10/11/2023 |
64.40
|
69,800 | 64.70 | 64.70 | 64.30 | 0 | 0 | 0 |
09/11/2023 |
64.80
|
71,700 | 64.60 | 65 | 64.50 | 0 | 0 | 0 |
08/11/2023 |
64.60
|
68,900 | 64.90 | 64.90 | 64.40 | 0 | 0 | 0 |
07/11/2023 |
64.80
|
63,600 | 65.60 | 65.70 | 64.70 | 0 | 100 | 0 |
06/11/2023 |
65.50
|
59,700 | 65.70 | 66.20 | 65.30 | 0 | 0 | 0 |
03/11/2023 |
65.60
|
76,200 | 65.80 | 66.10 | 65.60 | 0 | 0 | 0 |
02/11/2023 |
65.80
|
69,000 | 64.70 | 65.80 | 64.60 | 1,800 | 0 | 0.1 |
01/11/2023 |
64.70
|
63,900 | 64.60 | 64.70 | 64.30 | 0 | 0 | 0 |
31/10/2023 |
64.60
|
62,900 | 64.90 | 65.10 | 64.60 | 0 | 0 | 0 |
30/10/2023 |
64.70
|
63,600 | 65.10 | 65.10 | 64.60 | 0 | 0 | 0 |
27/10/2023 |
65.10
|
63,200 | 65.10 | 65.30 | 64.80 | 0 | 0 | 0 |
26/10/2023 |
65.10
|
63,000 | 65.40 | 65.40 | 64.90 | 0 | 0 | 0 |
25/10/2023 |
65.20
|
66,500 | 65 | 65.40 | 65 | 0 | 0 | 0 |
24/10/2023 |
65.10
|
67,500 | 64.90 | 65.20 | 64.70 | 0 | 0 | 0 |
23/10/2023 |
64.70
|
64,200 | 65 | 65.20 | 64.70 | 0 | 0 | 0 |
20/10/2023 |
65.10
|
67,000 | 65 | 65.30 | 64.80 | 0 | 0 | 0 |
19/10/2023 |
64.80
|
63,500 | 65.10 | 65.20 | 64.70 | 0 | 0 | 0 |
18/10/2023 |
65
|
65,700 | 65.30 | 65.50 | 65 | 0 | 0 | 0 |
17/10/2023 |
65.30
|
66,600 | 65.40 | 65.70 | 65.10 | 0 | 0 | 0 |
16/10/2023 |
65.20
|
65,102 | 65.30 | 65.70 | 65.20 | 0 | 0 | 0 |
13/10/2023 |
65.50
|
64,000 | 65.80 | 65.90 | 65.20 | 0 | 0 | 0 |
12/10/2023 |
66
|
68,300 | 65.60 | 66.20 | 65.50 | 0 | 0 | 0 |
11/10/2023 |
65.70
|
63,300 | 65.90 | 66 | 65.40 | 0 | 0 | 0 |
10/10/2023 |
65.90
|
69,111 | 65.50 | 66.10 | 65.50 | 0 | 0 | 0 |
09/10/2023 |
65.70
|
67,000 | 65.40 | 65.90 | 65.20 | 0 | 0 | 0 |
06/10/2023 |
65.30
|
63,100 | 65.30 | 65.60 | 64.90 | 0 | 0 | 0 |
05/10/2023 |
65.10
|
64,400 | 66 | 66.30 | 64.80 | 0 | 0 | 0 |
04/10/2023 |
65.90
|
66,311 | 65.80 | 65.90 | 65.30 | 0 | 0 | 0 |
03/10/2023 |
65.70
|
63,100 | 65.90 | 66.60 | 65.50 | 0 | 0 | 0 |
02/10/2023 |
66.10
|
67,700 | 66 | 66.30 | 65.70 | 0 | 0 | 0 |
29/09/2023 |
66.20
|
66,300 | 65.90 | 66.40 | 65.90 | 0 | 0 | 0 |
28/09/2023 |
65.80
|
64,100 | 66 | 66.10 | 65.70 | 0 | 0 | 0 |
27/09/2023 |
66.20
|
63,311 | 66 | 66.30 | 65.70 | 0 | 0 | 0 |
26/09/2023 |
66.20
|
63,300 | 66.20 | 66.40 | 65.80 | 0 | 0 | 0 |
25/09/2023 |
66
|
61,400 | 66.30 | 66.60 | 65.90 | 0 | 0 | 0 |
22/09/2023 |
66.20
|
60,659 | 66.70 | 66.80 | 66 | 0 | 0 | 0 |
21/09/2023 |
66.70
|
61,200 | 67.10 | 67.10 | 66.60 | 0 | 0 | 0 |
20/09/2023 |
67.10
|
74,700 | 66 | 67.10 | 65.70 | 1,600 | 0 | 0.1 |
19/09/2023 |
65.80
|
71,600 | 65.90 | 66.10 | 65.80 | 0 | 0 | 0 |
18/09/2023 |
65.90
|
61,100 | 66.30 | 66.50 | 65.80 | 0 | 0 | 0 |
15/09/2023 |
66.30
|
68,200 | 66.40 | 66.40 | 65.90 | 0 | 0 | 0 |
14/09/2023 |
66.40
|
69,105 | 66.50 | 66.80 | 66.30 | 0 | 0 | 0 |
13/09/2023 |
66.60
|
71,300 | 66.30 | 66.70 | 66.30 | 0 | 0 | 0 |
12/09/2023 |
66.50
|
70,000 | 66.80 | 66.90 | 66.30 | 0 | 0 | 0 |
11/09/2023 |
67.10
|
70,606 | 67.20 | 67.40 | 66.80 | 0 | 0 | 0 |
08/09/2023 |
67.50
|
76,000 | 67.10 | 67.70 | 67.10 | 0 | 0 | 0 |
07/09/2023 |
67.30
|
75,715 | 67.40 | 68 | 66.90 | 0 | 0 | 0 |
06/09/2023 |
67.20
|
74,000 | 67.50 | 67.90 | 66.90 | 0 | 0 | 0 |
05/09/2023 |
67.80
|
80,800 | 67.30 | 67.80 | 67 | 0 | 0 | 0 |
31/08/2023 |
67.50
|
86,700 | 64.50 | 67.50 | 64.40 | 12,600 | 0 | 0.8 |
30/08/2023 |
64.80
|
67,440 | 64.90 | 65.10 | 64.60 | 0 | 0 | 0 |
29/08/2023 |
65.10
|
70,300 | 64.70 | 65.20 | 64.70 | 0 | 0 | 0 |
28/08/2023 |
65.30
|
68,800 | 65 | 65.50 | 64.80 | 0 | 0 | 0 |
25/08/2023 |
64.90
|
70,705 | 64.50 | 65 | 64.50 | 0 | 0 | 0 |
24/08/2023 |
64.70
|
69,900 | 64.40 | 64.90 | 64.30 | 0 | 0 | 0 |
23/08/2023 |
64.60
|
68,816 | 65 | 65.10 | 64.50 | 0 | 0 | 0 |
22/08/2023 |
65
|
67,300 | 64.20 | 65.50 | 64.20 | 0 | 0 | 0 |
21/08/2023 |
64.40
|
64,900 | 64.60 | 64.80 | 64.30 | 0 | 0 | 0 |
18/08/2023 |
64.50
|
65,700 | 64.80 | 64.90 | 64.40 | 0 | 0 | 0 |
17/08/2023 |
64.70
|
68,300 | 64.40 | 65.10 | 64.40 | 0 | 0 | 0 |
16/08/2023 |
65.10
|
71,900 | 64.80 | 65.20 | 64.60 | 0 | 0 | 0 |
15/08/2023 |
64.60
|
66,600 | 64.90 | 65.10 | 64.50 | 0 | 0 | 0 |
14/08/2023 |
64.90
|
67,400 | 64.80 | 65.30 | 64.70 | 0 | 0 | 0 |
11/08/2023 |
64.90
|
64,600 | 64.90 | 65.10 | 64.20 | 0 | 0 | 0 |
10/08/2023 |
64.70
|
72,700 | 64.60 | 65.20 | 64.60 | 0 | 0 | 0 |
09/08/2023 |
64.80
|
70,300 | 65.40 | 65.40 | 64.70 | 0 | 0 | 0 |
08/08/2023 |
65
|
70,100 | 64.90 | 65.20 | 64.70 | 0 | 0 | 0 |
07/08/2023 |
65.10
|
66,913 | 65.20 | 65.30 | 64.70 | 8 | 0 | 0.0 |
04/08/2023 |
65.40
|
66,900 | 65.30 | 65.40 | 64.60 | 0 | 0 | 0 |
03/08/2023 |
65.20
|
73,000 | 65 | 65.60 | 65 | 0 | 0 | 0 |
02/08/2023 |
65.30
|
72,600 | 64.80 | 65.40 | 64.70 | 0 | 0 | 0 |
01/08/2023 |
65.10
|
72,900 | 64.60 | 65.30 | 64.60 | 0 | 0 | 0 |
31/07/2023 |
64.50
|
64,800 | 65.10 | 65.20 | 64.50 | 0 | 0 | 0 |
28/07/2023 |
65.20
|
71,600 | 65.10 | 65.30 | 64.80 | 0 | 0 | 0 |
27/07/2023 |
65.30
|
68,100 | 65.30 | 65.50 | 65.10 | 0 | 0 | 0 |
26/07/2023 |
65.50
|
76,000 | 65.20 | 65.60 | 64.90 | 0 | 0 | 0 |
25/07/2023 |
65.10
|
68,700 | 65.50 | 65.50 | 64.70 | 0 | 0 | 0 |
24/07/2023 |
65.30
|
83,500 | 65 | 65.50 | 64.80 | 0 | 0 | 0 |
21/07/2023 |
64.90
|
79,840 | 64.50 | 65.10 | 64.50 | 0 | 0 | 0 |
20/07/2023 |
64.60
|
71,800 | 64.70 | 64.90 | 64.40 | 0 | 0 | 0 |
19/07/2023 |
64.90
|
79,500 | 64.80 | 65.10 | 64.50 | 0 | 0 | 0 |
18/07/2023 |
65
|
78,300 | 64.70 | 65.20 | 64.70 | 0 | 0 | 0 |
17/07/2023 |
64.90
|
74,600 | 65 | 65.30 | 64.70 | 0 | 0 | 0 |
14/07/2023 |
64.90
|
75,500 | 65.30 | 65.60 | 64.80 | 0 | 0 | 0 |
13/07/2023 |
65.50
|
80,840 | 65.10 | 65.60 | 64.90 | 0 | 0 | 0 |
12/07/2023 |
65
|
74,600 | 65.30 | 65.50 | 65 | 0 | 0 | 0 |
11/07/2023 |
65.30
|
79,241 | 66.10 | 66.40 | 65.30 | 0 | 0 | 0 |
10/07/2023 |
66.10
|
98,900 | 65.80 | 66.20 | 65.50 | 0 | 0 | 0 |
07/07/2023 |
65.80
|
131,659 | 65 | 65.90 | 64.80 | 0 | 0 | 0 |