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) |
0.10 | 0.12% | 312,400 | 14,400 | 1.2 |
81.90
84.80
82.20
|
2 tháng
(2024-11-15) |
4.80 | 6.20% | 565,200 | 56,600 | 4.6 |
76.50
84.80
82.20
|
3 tháng
(2024-10-16) |
2.70 | 3.40% | 777,300 | 70,200 | 5.7 |
75.90
84.80
82.20
|
6 tháng
(2024-07-18) |
-2.99 | -3.51% | 1,959,200 | 431,300 | 36.0 |
75.90
85.48
82.20
|
12 tháng
(2024-01-22) |
14.38 | 21.20% | 5,096,800 | 1,122,990 | 88.9 |
66.95
86.64
82.20
|
24 tháng
(2023-01-27) |
20.79 | 33.85% | 7,448,900 | 1,763,149 | 135.8 |
60.19
86.64
82.20
|
36 tháng
(2022-02-07) |
16.56 | 25.23% | 8,622,900 | 1,789,664 | 136.0 |
49.41
86.64
82.20
|
60 tháng
(2020-02-10) |
12.99 | 18.76% | 14,081,070 | 1,619,694 | 124.0 |
47.54
86.64
82.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/04/2024 |
72.87
|
35,100 | 72.77 | 72.96 | 72.19 | 5,900 | 1,300 | 0.3 |
29/03/2024 |
72.19
|
2,500 | 72.28 | 72.28 | 72.09 | 100 | 0 | 0.0 |
28/03/2024 |
72.19
|
8,200 | 71.31 | 72.28 | 70.73 | 0 | 200 | -0.0 |
27/03/2024 |
71.31
|
100 | 71.31 | 71.31 | 71.31 | 0 | 0 | 0 |
26/03/2024 |
71.22
|
14,100 | 70.15 | 71.22 | 70.15 | 5,000 | 0 | 0.4 |
25/03/2024 |
70.63
|
17,000 | 70.63 | 71.89 | 70.63 | 1,800 | 100 | 0.1 |
22/03/2024 |
70.63
|
11,900 | 70.92 | 70.92 | 70.63 | 100 | 0 | 0.0 |
21/03/2024 |
70.63
|
19,100 | 70.05 | 70.83 | 70.05 | 0 | 1,200 | -0.1 |
20/03/2024 |
69.95
|
8,700 | 70.05 | 70.25 | 69.95 | 0 | 0 | 0 |
19/03/2024 |
70.15
|
9,100 | 69.95 | 70.34 | 69.95 | 2,200 | 400 | 0.1 |
18/03/2024 |
69.95
|
60,600 | 70.05 | 70.15 | 69.86 | 15,500 | 0 | 1.1 |
15/03/2024 |
69.95
|
74,100 | 70.83 | 70.83 | 69.95 | 17,100 | 3,000 | 1.0 |
14/03/2024 |
70.05
|
42,700 | 70.25 | 70.83 | 69.95 | 300 | 3,400 | -0.2 |
13/03/2024 |
70.25
|
29,200 | 70.15 | 70.83 | 70.15 | 700 | 100 | 0.0 |
12/03/2024 |
70.25
|
11,800 | 69.47 | 70.34 | 69.37 | 800 | 1,400 | -0.0 |
11/03/2024 |
69.76
|
16,300 | 70.25 | 70.25 | 69.76 | 10,100 | 200 | 0.7 |
08/03/2024 |
70.25
|
14,100 | 68.98 | 70.34 | 68.98 | 5,100 | 300 | 0.3 |
07/03/2024 |
70.25
|
15,700 | 70.54 | 70.54 | 69.86 | 109,600 | 1,100 | 7.9 |
06/03/2024 |
70.15
|
16,300 | 69.86 | 70.83 | 69.86 | 2,200 | 0 | 0.2 |
05/03/2024 |
69.47
|
16,400 | 69.66 | 69.76 | 69.37 | 8,300 | 2,600 | 0.4 |
04/03/2024 |
69.86
|
24,300 | 69.86 | 69.86 | 69.28 | 7,300 | 1,800 | 0.4 |
01/03/2024 |
69.86
|
19,300 | 69.18 | 69.86 | 68.79 | 5,400 | 559 | 0.3 |
29/02/2024 |
69.18
|
27,300 | 69.37 | 69.86 | 68.89 | 10,100 | 11 | 0.7 |
28/02/2024 |
68.89
|
16,700 | 68.98 | 69.37 | 68.89 | 8,000 | 0 | 0.6 |
27/02/2024 |
69.66
|
31,500 | 69.37 | 69.86 | 69.37 | 14,000 | 200 | 1.0 |
26/02/2024 |
69.37
|
11,100 | 69.37 | 69.37 | 68.60 | 3,700 | 0 | 0.3 |
23/02/2024 |
68.50
|
15,400 | 68.98 | 68.98 | 68.50 | 11,600 | 200 | 0.8 |
22/02/2024 |
68.89
|
32,000 | 68.69 | 68.98 | 68.60 | 6,000 | 1,540 | 0.3 |
21/02/2024 |
68.79
|
31,000 | 68.50 | 68.79 | 68.50 | 11,000 | 0 | 0.8 |
20/02/2024 |
68.50
|
19,500 | 68.11 | 68.89 | 68.11 | 900 | 0 | 0.1 |
19/02/2024 |
68.11
|
60,500 | 68.01 | 68.40 | 67.92 | 24,400 | 0 | 1.7 |
16/02/2024 |
67.92
|
54,700 | 68.40 | 68.40 | 67.43 | 31,300 | 0 | 2.2 |
15/02/2024 |
67.92
|
3,400 | 67.53 | 67.92 | 67.53 | 600 | 100 | 0.0 |
07/02/2024 |
67.53
|
19,500 | 67.53 | 67.72 | 67.33 | 16,800 | 0 | 1.2 |
06/02/2024 |
67.53
|
9,900 | 67.43 | 67.53 | 67.24 | 6,100 | 100 | 0.4 |
05/02/2024 |
67.43
|
25,700 | 67.53 | 67.63 | 66.85 | 7,200 | 0 | 0.5 |
02/02/2024 |
67.53
|
300 | 67.53 | 67.53 | 67.53 | 300 | 0 | 0.0 |
01/02/2024 |
67.33
|
1,800 | 67.43 | 67.43 | 67.24 | 400 | 100 | 0.0 |
31/01/2024 |
67.53
|
4,200 | 66.95 | 67.72 | 66.95 | 0 | 0 | 0 |
30/01/2024 |
66.95
|
16,500 | 67.14 | 67.43 | 66.95 | 6,900 | 0 | 0.5 |
29/01/2024 |
67.43
|
2,000 | 67.43 | 67.92 | 67.43 | 700 | 400 | 0.0 |
26/01/2024 |
67.43
|
26,400 | 67.24 | 67.72 | 66.95 | 16,800 | 1,100 | 1.1 |
25/01/2024 |
66.95
|
0 | 66.95 | 66.95 | 66.95 | 0 | 0 | 0 |
24/01/2024 |
66.95
|
19,300 | 67.14 | 67.14 | 66.46 | 11,600 | 0 | 0.8 |
23/01/2024 |
67.33
|
700 | 67.92 | 67.92 | 67.33 | 0 | 0 | 0 |
22/01/2024 |
67.82
|
9,600 | 67.92 | 67.92 | 66.85 | 7,400 | 0 | 0.5 |
19/01/2024 |
67.63
|
3,600 | 67.24 | 67.63 | 67.14 | 1,200 | 100 | 0.1 |
18/01/2024 |
67.14
|
3,100 | 66.75 | 67.14 | 66.46 | 0 | 0 | 0 |
17/01/2024 |
67.43
|
0 | 67.43 | 67.43 | 67.43 | 0 | 0 | 0 |
16/01/2024 |
67.43
|
2,800 | 66.56 | 67.53 | 66.56 | 0 | 0 | 0 |
15/01/2024 |
66.46
|
1,300 | 66.56 | 66.56 | 66.17 | 0 | 0 | 0 |
12/01/2024 |
66.07
|
3,500 | 66.07 | 66.07 | 65.98 | 0 | 0 | 0 |
11/01/2024 |
66.07
|
12,100 | 67.92 | 67.92 | 65.98 | 6,700 | 0 | 0.5 |
10/01/2024 |
67.92
|
9,700 | 65.98 | 67.92 | 65.10 | 7,500 | 0 | 0.5 |
09/01/2024 |
67.92
|
4,700 | 67.92 | 67.92 | 67.92 | 0 | 0 | 0 |
08/01/2024 |
66.95
|
17,300 | 67.92 | 67.92 | 65.98 | 7,300 | 500 | 0.5 |
05/01/2024 |
67.24
|
1,500 | 67.43 | 68.60 | 67.24 | 1,500 | 0 | 0.1 |
04/01/2024 |
67.24
|
1,900 | 67.24 | 67.24 | 67.24 | 0 | 200 | -0.0 |
03/01/2024 |
67.24
|
100 | 67.24 | 67.24 | 67.24 | 0 | 0 | 0 |
02/01/2024 |
67.14
|
23,800 | 68.89 | 68.89 | 67.04 | 11,700 | 100 | 0.8 |
29/12/2023 |
70.34
|
12,100 | 65.78 | 70.34 | 63.65 | 600 | 1,400 | -0.1 |
28/12/2023 |
65.78
|
25,800 | 63.65 | 65.78 | 63.55 | 8,500 | 0 | 0.6 |
27/12/2023 |
63.65
|
22,400 | 64.13 | 64.33 | 63.65 | 8,800 | 5,900 | 0.2 |
26/12/2023 |
64.13
|
1,700 | 64.13 | 64.33 | 64.04 | 0 | 700 | -0.0 |
25/12/2023 |
64.13
|
21,500 | 65.01 | 65.01 | 64.04 | 9,900 | 7,800 | 0.1 |
22/12/2023 |
65.01
|
700 | 64.52 | 65.20 | 65.01 | 0 | 0 | 0 |
21/12/2023 |
64.52
|
700 | 64.81 | 64.81 | 63.55 | 400 | 0 | 0.0 |
20/12/2023 |
64.81
|
4,500 | 64.04 | 65.01 | 63.94 | 2,000 | 0 | 0.1 |
19/12/2023 |
64.04
|
3,600 | 62.68 | 64.81 | 63.16 | 0 | 600 | -0.0 |
18/12/2023 |
62.68
|
7,000 | 64.04 | 64.04 | 62.68 | 0 | 800 | -0.1 |
15/12/2023 |
64.04
|
4,600 | 65.01 | 65.01 | 63.55 | 2,000 | 4,400 | -0.2 |
14/12/2023 |
65.01
|
0 | 65.01 | 65.01 | 65.01 | 0 | 0 | 0 |
13/12/2023 |
65.01
|
2,400 | 64.04 | 65.01 | 63.84 | 700 | 0 | 0.0 |
12/12/2023 |
64.04
|
800 | 64.04 | 64.04 | 64.04 | 0 | 0 | 0 |
11/12/2023 |
64.04
|
3,600 | 64.23 | 64.52 | 64.04 | 3,400 | 600 | 0.2 |
08/12/2023 |
64.23
|
1,500 | 64.04 | 64.23 | 64.04 | 0 | 0 | 0 |
07/12/2023 |
64.04
|
5,200 | 64.04 | 64.23 | 63.74 | 100 | 0 | 0.0 |
06/12/2023 |
64.04
|
3,600 | 64.04 | 64.04 | 63.36 | 100 | 0 | 0.0 |
05/12/2023 |
64.04
|
19,300 | 63.74 | 64.04 | 63.07 | 3,000 | 10,000 | -0.5 |
04/12/2023 |
63.74
|
2,400 | 63.74 | 63.94 | 63.74 | 2,100 | 0 | 0.1 |
01/12/2023 |
63.74
|
900 | 63.74 | 63.74 | 63.74 | 400 | 0 | 0.0 |
30/11/2023 |
63.74
|
1,200 | 63.94 | 63.94 | 63.74 | 400 | 0 | 0.0 |
29/11/2023 |
63.94
|
3,500 | 63.74 | 64.04 | 63.16 | 0 | 600 | -0.0 |
28/11/2023 |
63.74
|
1,300 | 63.84 | 63.84 | 62.87 | 0 | 0 | 0 |
27/11/2023 |
63.84
|
6,500 | 63.84 | 63.84 | 63.07 | 0 | 1,000 | -0.1 |
24/11/2023 |
63.84
|
3,200 | 64.13 | 64.13 | 62.48 | 100 | 0 | 0.0 |
23/11/2023 |
64.13
|
9,500 | 63.94 | 64.91 | 63.16 | 4,200 | 1,000 | 0.2 |
22/11/2023 |
63.94
|
1,200 | 63.94 | 63.94 | 63.55 | 0 | 100 | -0.0 |
21/11/2023 |
63.94
|
3,500 | 64.04 | 64.04 | 63.55 | 0 | 100 | -0.0 |
20/11/2023 |
64.04
|
1,700 | 63.65 | 64.04 | 63.55 | 0 | 0 | 0 |
17/11/2023 |
63.65
|
8,200 | 63.94 | 64.04 | 63.26 | 2,300 | 0 | 0.2 |
16/11/2023 |
63.94
|
600 | 64.91 | 64.91 | 63.94 | 0 | 0 | 0 |
15/11/2023 |
64.91
|
3,900 | 64.23 | 65.01 | 64.91 | 1,900 | 100 | 0.1 |
14/11/2023 |
64.23
|
4,400 | 64.04 | 64.23 | 63.45 | 101,100 | 0 | 6.6 |
13/11/2023 |
64.04
|
5,400 | 64.04 | 64.23 | 64.04 | 2,000 | 0 | 0.1 |
10/11/2023 |
64.04
|
300 | 64.04 | 64.04 | 63.07 | 0 | 0 | 0 |
09/11/2023 |
64.04
|
10,300 | 64.72 | 64.72 | 63.07 | 1,700 | 2,000 | -0.0 |
08/11/2023 |
64.72
|
2,800 | 63.74 | 64.72 | 63.55 | 700 | 0 | 0.0 |
07/11/2023 |
63.74
|
800 | 65.01 | 65.01 | 63.65 | 0 | 0 | 0 |
06/11/2023 |
65.01
|
700 | 65.20 | 65.88 | 63.84 | 0 | 0 | 0 |