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) |
3.80 | 5.97% | 742,800 | 2,047 | 0.2 |
63.60
70.50
67.40
|
2 tháng
(2024-07-22) |
2 | 3.06% | 1,133,200 | -5,130 | -0.3 |
61.50
70.50
67.40
|
3 tháng
(2024-06-20) |
5.10 | 8.19% | 2,426,600 | -150,538 | -9.3 |
60.80
70.50
67.40
|
6 tháng
(2024-03-22) |
-6.50 | -8.80% | 13,349,400 | -370,640 | -24.4 |
60.80
74
67.40
|
12 tháng
(2023-09-25) |
6.40 | 10.49% | 37,160,300 | 1,809 | 1.7 |
55.20
79
67.40
|
24 tháng
(2022-09-29) |
3 | 4.66% | 57,056,000 | -187,804 | -14.4 |
40.20
79
67.40
|
36 tháng
(2021-10-04) |
4.90 | 7.84% | 70,448,600 | -546,277 | -41.3 |
40.20
96.50
67.40
|
60 tháng
(2019-10-15) |
51.85 | 333.44% | 155,900,210 | -10,808,044 | -266.4 |
14.20
96.50
67.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2023 |
68.20
|
201,700 | 65.90 | 69.50 | 66 | 12,100 | 0 | 0.8 |
24/11/2023 |
65.90
|
121,800 | 67.70 | 67.70 | 64 | 17,700 | 0 | 1.2 |
23/11/2023 |
67.70
|
148,100 | 68.40 | 70.40 | 67.70 | 5,600 | 2,600 | 0.2 |
22/11/2023 |
68.40
|
625,000 | 64 | 68.40 | 63.50 | 32,600 | 0 | 2.2 |
21/11/2023 |
64
|
193,600 | 63.50 | 64 | 63 | 5,500 | 0 | 0.3 |
20/11/2023 |
63.50
|
283,200 | 63 | 64 | 62 | 5,000 | 300 | 0.3 |
17/11/2023 |
63
|
302,000 | 61.60 | 64 | 60.60 | 3,900 | 100 | 0.2 |
16/11/2023 |
61.60
|
260,600 | 61.50 | 62 | 60.50 | 0 | 0 | 0 |
15/11/2023 |
61.50
|
426,300 | 59.70 | 61.80 | 59.60 | 10,900 | 200 | 0.7 |
14/11/2023 |
59.70
|
262,300 | 60.70 | 61 | 59.70 | 0 | 0 | 0 |
13/11/2023 |
60.70
|
263,500 | 60 | 61.20 | 59.10 | 0 | 1,100 | -0.1 |
10/11/2023 |
60
|
405,600 | 62.50 | 63 | 60 | 2,300 | 300 | 0.1 |
09/11/2023 |
62.50
|
250,900 | 62.80 | 64.40 | 60.60 | 13,800 | 2,200 | 0.7 |
08/11/2023 |
62.80
|
323,100 | 62.30 | 62.80 | 60 | 3,200 | 0 | 0.2 |
07/11/2023 |
62.30
|
273,800 | 61.80 | 63.40 | 60.10 | 4,000 | 300 | 0.2 |
06/11/2023 |
61.80
|
218,700 | 61.60 | 65.10 | 61.10 | 3,200 | 400 | 0.2 |
03/11/2023 |
61.60
|
408,400 | 58 | 62 | 56.50 | 0 | 0 | 0 |
02/11/2023 |
58
|
146,900 | 56.70 | 58 | 55.50 | 0 | 0 | 0 |
01/11/2023 |
56.70
|
224,500 | 57 | 57.60 | 55.20 | 1,000 | 0 | 0.1 |
31/10/2023 |
57
|
210,200 | 57.20 | 57.80 | 56.40 | 1,100 | 0 | 0.1 |
30/10/2023 |
57.20
|
23,200 | 57.40 | 58.30 | 56.50 | 900 | 0 | 0.1 |
27/10/2023 |
57.40
|
76,800 | 57.40 | 57.50 | 55.50 | 0 | 0 | 0 |
26/10/2023 |
57.40
|
98,300 | 59 | 59 | 55.30 | 3,900 | 0 | 0.2 |
25/10/2023 |
59
|
241,400 | 58.80 | 60 | 57 | 1,100 | 0 | 0.1 |
24/10/2023 |
58.80
|
151,600 | 58.50 | 58.90 | 56 | 600 | 0 | 0.0 |
23/10/2023 |
58.50
|
130,700 | 57 | 59 | 55.10 | 0 | 4,800 | -0.3 |
20/10/2023 |
57
|
145,600 | 56.30 | 57.40 | 54.10 | 400 | 0 | 0.0 |
19/10/2023 |
56.30
|
172,400 | 55.20 | 58.40 | 54.20 | 900 | 0 | 0.1 |
18/10/2023 |
55.20
|
127,200 | 59 | 59 | 55.20 | 4,100 | 100 | 0.2 |
17/10/2023 |
59
|
162,200 | 60 | 60.40 | 58.40 | 200 | 400 | -0.0 |
16/10/2023 |
60
|
235,000 | 60.90 | 60.90 | 57.30 | 0 | 1,200 | -0.1 |
13/10/2023 |
60.90
|
77,200 | 61 | 61 | 58.60 | 500 | 1,900 | -0.1 |
12/10/2023 |
61
|
128,600 | 59.60 | 61 | 59.20 | 400 | 2,000 | -0.1 |
11/10/2023 |
59.60
|
157,800 | 62 | 62.60 | 59.60 | 1,400 | 400 | 0.1 |
10/10/2023 |
62
|
188,900 | 61.90 | 62.50 | 60.40 | 1,400 | 600 | 0.0 |
09/10/2023 |
61.90
|
169,300 | 62.10 | 62.50 | 60.40 | 900 | 3,000 | -0.1 |
06/10/2023 |
62.10
|
121,200 | 61.80 | 62.50 | 60.40 | 800 | 2,500 | -0.1 |
05/10/2023 |
61.80
|
157,100 | 61.50 | 62 | 60.50 | 1,100 | 1,400 | -0.0 |
04/10/2023 |
61.50
|
131,600 | 61.80 | 62.20 | 60.40 | 500 | 200 | 0.0 |
03/10/2023 |
61.80
|
91,200 | 62.60 | 62.90 | 60.60 | 3,200 | 300 | 0.2 |
02/10/2023 |
62.60
|
125,300 | 61.90 | 63.40 | 60.50 | 2,800 | 5,900 | -0.2 |
29/09/2023 |
61.90
|
118,500 | 61.40 | 62.70 | 60.80 | 100 | 600 | -0.0 |
28/09/2023 |
61.40
|
80,200 | 61.90 | 63 | 60 | 500 | 5,000 | -0.3 |
27/09/2023 |
61.90
|
114,000 | 60 | 62 | 58.20 | 400 | 100 | 0.0 |
26/09/2023 |
60
|
33,200 | 61 | 61 | 57.30 | 500 | 400 | 0.0 |
25/09/2023 |
61
|
49,700 | 61.20 | 62 | 58.90 | 400 | 1,300 | -0.1 |
22/09/2023 |
61.20
|
43,000 | 62 | 62 | 58 | 400 | 700 | -0.0 |
21/09/2023 |
62
|
106,900 | 63 | 63.80 | 61.20 | 300 | 0 | 0.0 |
20/09/2023 |
63
|
166,400 | 59 | 63.10 | 58.40 | 1,400 | 9,200 | -0.5 |
19/09/2023 |
59
|
109,900 | 59 | 59 | 57.70 | 400 | 2,400 | -0.1 |
18/09/2023 |
59
|
161,500 | 58 | 59.40 | 58 | 0 | 0 | 0 |
15/09/2023 |
58
|
105,200 | 58 | 58 | 57.60 | 0 | 300 | -0.0 |
14/09/2023 |
58
|
85,200 | 58.50 | 58.50 | 56 | 0 | 0 | 0 |
13/09/2023 |
58.50
|
120,100 | 58.20 | 58.90 | 57.20 | 0 | 100 | -0.0 |
12/09/2023 |
58.20
|
205,800 | 58 | 58.70 | 57 | 0 | 800 | -0.0 |
11/09/2023 |
58
|
233,200 | 58 | 59.90 | 56.70 | 0 | 2,200 | -0.1 |
08/09/2023 |
58
|
242,500 | 57.10 | 58.90 | 57 | 0 | 4,000 | -0.2 |
07/09/2023 |
57.10
|
280,500 | 58 | 60 | 57.10 | 2,300 | 300 | 0.1 |
06/09/2023 |
58
|
276,200 | 59.50 | 59.80 | 57 | 1,000 | 0 | 0.1 |
05/09/2023 |
59.50
|
280,400 | 60 | 60.50 | 55.80 | 600 | 6,900 | -0.4 |
31/08/2023 |
60
|
12,100 | 60 | 60.30 | 58.60 | 0 | 6,200 | -0.4 |
30/08/2023 |
60
|
11,100 | 59.80 | 60 | 58 | 300 | 200 | 0.0 |
29/08/2023 |
59.80
|
23,700 | 59.80 | 60 | 57.50 | 0 | 4,500 | -0.3 |
28/08/2023 |
59.80
|
11,300 | 59.50 | 59.80 | 57 | 0 | 1,300 | -0.1 |
25/08/2023 |
59.50
|
60,100 | 56.10 | 59.60 | 56.20 | 100 | 2,700 | -0.2 |
24/08/2023 |
56.10
|
281,100 | 52.50 | 56.10 | 51.20 | 0 | 1,600 | -0.1 |
23/08/2023 |
52.50
|
24,500 | 54.70 | 55 | 52 | 1,400 | 0 | 0.1 |
22/08/2023 |
54.70
|
51,800 | 55.50 | 56.60 | 51.80 | 1,800 | 0 | 0.1 |
21/08/2023 |
55.50
|
43,900 | 56 | 56 | 53 | 3,000 | 100 | 0.2 |
18/08/2023 |
56
|
59,300 | 60.20 | 60.20 | 56 | 1,000 | 0 | 0.1 |
17/08/2023 |
60.20
|
78,500 | 61.30 | 61.40 | 60 | 0 | 200 | -0.0 |
16/08/2023 |
61.30
|
98,900 | 60 | 64 | 59 | 2,400 | 0 | 0.1 |
15/08/2023 |
60
|
110,900 | 62.50 | 62.60 | 60 | 0 | 0 | 0 |
14/08/2023 |
62.50
|
164,900 | 64.50 | 66 | 62.20 | 0 | 1,100 | -0.1 |
11/08/2023 |
64.50
|
142,100 | 64.30 | 66.90 | 64.30 | 0 | 2,300 | -0.2 |
10/08/2023 |
64.30
|
131,300 | 60.10 | 64.30 | 61.10 | 0 | 65,500 | -4.1 |
09/08/2023 |
60.10
|
179,100 | 56.20 | 60.10 | 54.20 | 0 | 1,800 | -0.1 |
08/08/2023 |
56.20
|
67,400 | 57.20 | 57.30 | 56 | 0 | 3,400 | -0.2 |
07/08/2023 |
57.20
|
14,100 | 58.90 | 61.30 | 57 | 0 | 100 | -0.0 |
04/08/2023 |
58.90
|
86,800 | 59 | 59 | 56 | 0 | 3,600 | -0.2 |
03/08/2023 |
59
|
77,000 | 60.50 | 60.50 | 57 | 3,000 | 2,400 | 0.0 |
02/08/2023 |
60.50
|
78,700 | 61.70 | 61.70 | 58.80 | 0 | 4,300 | -0.3 |
01/08/2023 |
61.70
|
341,400 | 59.30 | 62.50 | 59 | 1,200 | 1,800 | -0.0 |
31/07/2023 |
59.30
|
352,400 | 57.20 | 61.20 | 57.20 | 1,200 | 1,300 | -0.0 |
28/07/2023 |
57.20
|
17,200 | 53.50 | 57.20 | 57.20 | 0 | 300 | -0.0 |
27/07/2023 |
53.50
|
25,600 | 50 | 53.50 | 52.40 | 0 | 600 | -0.0 |
26/07/2023 |
50
|
71,800 | 46.80 | 50 | 47 | 0 | 1,000 | -0.0 |
25/07/2023 |
46.80
|
35,800 | 46.50 | 47.90 | 46.30 | 1,200 | 2,300 | -0.1 |
24/07/2023 |
46.50
|
115,000 | 45.40 | 46.50 | 45 | 0 | 3,500 | -0.2 |
21/07/2023 |
45.40
|
294,500 | 46 | 46 | 44.70 | 200 | 2,000 | -0.1 |
20/07/2023 |
46
|
445,000 | 45 | 46 | 44.05 | 500 | 3,800 | -0.1 |
19/07/2023 |
45
|
237,500 | 44.80 | 45 | 44.10 | 1,600 | 1,300 | 0.0 |
18/07/2023 |
44.80
|
245,500 | 44 | 45.40 | 43.25 | 1,000 | 1,000 | 0.0 |
17/07/2023 |
44
|
99,300 | 43.30 | 44 | 42.85 | 0 | 1,300 | -0.1 |
14/07/2023 |
43.30
|
48,600 | 43 | 44.50 | 43.10 | 0 | 800 | -0.0 |
13/07/2023 |
43
|
106,800 | 43.25 | 43.35 | 42.50 | 200 | 600 | -0.0 |
12/07/2023 |
43.25
|
91,800 | 43.60 | 43.60 | 43 | 0 | 1,800 | -0.1 |
11/07/2023 |
43.60
|
224,600 | 42 | 44 | 41.40 | 400 | 400 | 0.0 |
10/07/2023 |
42
|
268,900 | 42 | 42 | 41.30 | 0 | 1,100 | -0.0 |
07/07/2023 |
42
|
6,000 | 41.55 | 42 | 41 | 800 | 0 | 0.0 |