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) |
1.10 | 1.42% | 33,100 | -300 | -0.0 |
75.60
78.80
78.30
|
2 tháng
(2024-07-22) |
-0.30 | -0.38% | 59,000 | -4,000 | -0.3 |
75
79.50
78.30
|
3 tháng
(2024-06-20) |
-2.70 | -3.33% | 145,900 | -2,390 | -0.2 |
75
85.30
78.30
|
6 tháng
(2024-03-22) |
-1.59 | -1.99% | 261,400 | 29,178 | 2.4 |
75
85.30
78.30
|
12 tháng
(2023-09-25) |
-3.63 | -4.43% | 595,600 | 146,268 | 12.4 |
72.88
85.30
78.30
|
24 tháng
(2022-09-29) |
-12.94 | -14.18% | 1,213,900 | 389,907 | 37.7 |
72.88
91.24
78.30
|
36 tháng
(2021-10-04) |
-4.90 | -5.89% | 3,778,500 | 1,337,808 | 150.3 |
72.88
94.38
78.30
|
60 tháng
(2019-10-15) |
32.22 | 69.94% | 8,800,160 | 798,098 | 122.0 |
38.69
94.38
78.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/11/2023 |
75.83
|
6,300 | 76.21 | 76.21 | 71.45 | 0 | 5,000 | -0.4 |
22/11/2023 |
76.21
|
400 | 76.21 | 76.21 | 76.21 | 0 | 0 | 0 |
21/11/2023 |
76.21
|
1,200 | 76.21 | 76.21 | 76.21 | 1,000 | 0 | 0.1 |
20/11/2023 |
76.21
|
1,200 | 76.21 | 76.21 | 73.83 | 0 | 500 | -0.0 |
17/11/2023 |
76.21
|
200 | 76.21 | 76.21 | 76.21 | 0 | 0 | 0 |
16/11/2023 |
76.21
|
1,900 | 76.21 | 77.16 | 76.21 | 0 | 0 | 0 |
15/11/2023 |
76.21
|
2,200 | 76.21 | 76.21 | 76.21 | 0 | 0 | 0 |
14/11/2023 |
76.21
|
400 | 76.69 | 76.69 | 76.21 | 0 | 0 | 0 |
13/11/2023 |
76.69
|
0 | 76.69 | 76.69 | 76.69 | 0 | 0 | 0 |
10/11/2023 |
76.69
|
200 | 76.02 | 76.69 | 74.50 | 0 | 0 | 0 |
09/11/2023 |
76.02
|
3,400 | 76.12 | 76.21 | 76.02 | 0 | 0 | 0 |
08/11/2023 |
76.12
|
2,900 | 78.12 | 78.12 | 75.26 | 0 | 0 | 0 |
07/11/2023 |
78.12
|
100 | 77.93 | 78.12 | 78.12 | 0 | 0 | 0 |
06/11/2023 |
77.93
|
2,000 | 74.12 | 77.93 | 74.12 | 0 | 0 | 0 |
03/11/2023 |
74.12
|
4,200 | 77.64 | 77.64 | 73.83 | 0 | 100 | -0.0 |
02/11/2023 |
77.64
|
900 | 75.93 | 77.64 | 77.55 | 0 | 0 | 0 |
01/11/2023 |
75.93
|
2,900 | 77.64 | 77.64 | 73.45 | 0 | 0 | 0 |
31/10/2023 |
77.64
|
1,300 | 79.93 | 79.93 | 76.69 | 0 | 0 | 0 |
30/10/2023 |
79.93
|
5,100 | 78.12 | 79.93 | 79.93 | 0 | 0 | 0 |
27/10/2023 |
78.12
|
400 | 79.07 | 79.07 | 78.12 | 0 | 0 | 0 |
26/10/2023 |
79.07
|
0 | 79.07 | 79.07 | 79.07 | 0 | 0 | 0 |
25/10/2023 |
79.07
|
0 | 79.07 | 79.07 | 79.07 | 0 | 0 | 0 |
24/10/2023 |
79.07
|
9,300 | 80.02 | 80.02 | 79.07 | 2,300 | 0 | 0.2 |
23/10/2023 |
80.02
|
500 | 80.02 | 80.02 | 80.02 | 0 | 0 | 0 |
20/10/2023 |
80.02
|
3,400 | 80.02 | 80.02 | 79.55 | 600 | 0 | 0.1 |
19/10/2023 |
80.02
|
0 | 80.02 | 80.02 | 80.02 | 0 | 0 | 0 |
18/10/2023 |
80.02
|
0 | 80.02 | 80.02 | 80.02 | 0 | 0 | 0 |
17/10/2023 |
80.02
|
300 | 80.21 | 80.21 | 80.02 | 0 | 0 | 0 |
16/10/2023 |
80.21
|
600 | 80.12 | 80.21 | 80.21 | 0 | 0 | 0 |
13/10/2023 |
80.12
|
100 | 80.97 | 80.97 | 80.12 | 0 | 0 | 0 |
12/10/2023 |
80.97
|
900 | 80.59 | 81.93 | 80.59 | 0 | 0 | 0 |
11/10/2023 |
80.59
|
200 | 80.97 | 80.97 | 80.59 | 0 | 0 | 0 |
10/10/2023 |
80.97
|
0 | 80.97 | 80.97 | 80.97 | 0 | 0 | 0 |
09/10/2023 |
80.97
|
300 | 80.97 | 80.97 | 80.97 | 0 | 0 | 0 |
06/10/2023 |
80.97
|
3,400 | 80.97 | 80.97 | 80.02 | 2,200 | 0 | 0.2 |
05/10/2023 |
80.97
|
0 | 80.97 | 80.97 | 80.97 | 0 | 0 | 0 |
04/10/2023 |
80.97
|
300 | 80.97 | 80.97 | 80.97 | 0 | 0 | 0 |
03/10/2023 |
80.97
|
1,900 | 82.69 | 82.69 | 80.97 | 400 | 0 | 0.0 |
02/10/2023 |
82.69
|
300 | 80.50 | 82.69 | 80.59 | 0 | 0 | 0 |
29/09/2023 |
80.50
|
2,200 | 80.31 | 80.97 | 80.50 | 1,200 | 0 | 0.1 |
28/09/2023 |
80.31
|
1,900 | 80.97 | 80.97 | 80.31 | 0 | 0 | 0 |
27/09/2023 |
80.97
|
2,900 | 81.93 | 82.78 | 77.26 | 1,600 | 300 | 0.1 |
26/09/2023 |
81.93
|
0 | 81.93 | 81.93 | 81.93 | 0 | 0 | 0 |
25/09/2023 |
81.93
|
100 | 83.26 | 83.26 | 81.93 | 0 | 0 | 0 |
22/09/2023 |
83.26
|
21,000 | 83.83 | 83.83 | 82.88 | 16,900 | 10,000 | 0.6 |
21/09/2023 |
83.83
|
24,700 | 81.45 | 83.83 | 81.93 | 23,600 | 16,500 | 0.6 |
20/09/2023 |
81.45
|
700 | 81.45 | 81.45 | 81.45 | 0 | 0 | 0 |
19/09/2023 |
81.45
|
700 | 81.93 | 81.93 | 81.45 | 0 | 0 | 0 |
18/09/2023 |
81.93
|
2,200 | 81.93 | 81.93 | 81.83 | 0 | 0 | 0 |
15/09/2023 |
81.93
|
2,900 | 82.88 | 82.88 | 81.83 | 0 | 2,700 | -0.2 |
14/09/2023 |
82.88
|
700 | 82.88 | 82.88 | 82.88 | 0 | 0 | 0 |
13/09/2023 |
82.88
|
2,700 | 80.97 | 83.17 | 82.88 | 1,600 | 0 | 0.1 |
12/09/2023 |
80.97
|
3,700 | 80.97 | 83.36 | 80.97 | 0 | 0 | 0 |
11/09/2023 |
80.97
|
200 | 83.36 | 83.36 | 80.97 | 0 | 0 | 0 |
08/09/2023 |
83.36
|
6,800 | 82.50 | 83.36 | 82.59 | 1,600 | 700 | 0.1 |
07/09/2023 |
82.50
|
600 | 82.98 | 84.69 | 82.50 | 0 | 0 | 0 |
06/09/2023 |
82.98
|
4,100 | 82.98 | 83.26 | 82.88 | 3,200 | 600 | 0.2 |
05/09/2023 |
82.98
|
5,400 | 82.88 | 82.98 | 82.88 | 0 | 300 | -0.0 |
31/08/2023 |
82.88
|
500 | 83.36 | 83.36 | 82.88 | 0 | 100 | -0.0 |
30/08/2023 |
83.36
|
2,100 | 82.88 | 83.36 | 82.88 | 0 | 200 | -0.0 |
29/08/2023 |
82.88
|
100 | 82.88 | 82.88 | 82.88 | 0 | 0 | 0 |
28/08/2023 |
82.88
|
6,900 | 81.93 | 82.88 | 80.97 | 2,100 | 5,600 | -0.3 |
25/08/2023 |
81.93
|
2,800 | 82.88 | 82.88 | 81.74 | 0 | 1,700 | -0.1 |
24/08/2023 |
82.88
|
100 | 83.74 | 83.74 | 82.88 | 0 | 0 | 0 |
22/08/2023 |
83.74
|
200 | 80.97 | 83.74 | 80.97 | 0 | 100 | -0.0 |
21/08/2023 |
80.97
|
800 | 79.55 | 80.97 | 79.64 | 0 | 600 | -0.1 |
18/08/2023 |
79.55
|
4,500 | 82.88 | 82.88 | 79.55 | 0 | 0 | 0 |
17/08/2023 |
82.88
|
3,600 | 82.88 | 82.88 | 82.88 | 0 | 0 | 0 |
16/08/2023 |
82.88
|
100 | 82.88 | 82.88 | 82.88 | 100 | 0 | 0.0 |
15/08/2023 |
82.88
|
100 | 84.88 | 84.88 | 82.88 | 0 | 0 | 0 |
14/08/2023 |
84.88
|
3,000 | 85.07 | 85.07 | 82.50 | 0 | 0 | 0 |
11/08/2023 |
85.07
|
0 | 85.07 | 85.07 | 85.07 | 0 | 0 | 0 |
10/08/2023 |
85.07
|
0 | 85.07 | 85.07 | 85.07 | 0 | 0 | 0 |
09/08/2023 |
85.07
|
2,600 | 84.59 | 86.21 | 81.93 | 100 | 1,000 | -0.1 |
08/08/2023 |
84.59
|
500 | 84.59 | 84.59 | 82.69 | 0 | 200 | -0.0 |
07/08/2023 |
84.59
|
100 | 83.83 | 84.59 | 84.59 | 0 | 0 | 0 |
04/08/2023 |
83.83
|
2,000 | 83.83 | 84.02 | 83.83 | 0 | 0 | 0 |
03/08/2023 |
83.83
|
1,600 | 84.79 | 84.79 | 83.83 | 0 | 0 | 0 |
02/08/2023 |
84.79
|
0 | 84.79 | 84.79 | 84.79 | 0 | 0 | 0 |
01/08/2023 |
84.79
|
10,400 | 84.69 | 84.79 | 83.64 | 0 | 0 | 0 |
31/07/2023 |
84.69
|
2,600 | 84.59 | 85.74 | 78.97 | 500 | 1,900 | -0.1 |
28/07/2023 |
84.59
|
100 | 85.64 | 85.64 | 84.59 | 0 | 0 | 0 |
27/07/2023 |
85.64
|
0 | 85.64 | 85.64 | 85.64 | 0 | 0 | 0 |
26/07/2023 |
85.64
|
3,100 | 85.64 | 86.12 | 85.64 | 1,000 | 500 | 0.0 |
25/07/2023 |
85.64
|
1,600 | 84.69 | 86.69 | 85.64 | 0 | 0 | 0 |
24/07/2023 |
84.69
|
6,100 | 86.69 | 86.69 | 84.50 | 0 | 0 | 0 |
21/07/2023 |
86.69
|
11,300 | 87.17 | 87.17 | 86.31 | 0 | 0 | 0 |
20/07/2023 |
87.17
|
6,200 | 86.69 | 87.17 | 86.60 | 0 | 0 | 0 |
19/07/2023 |
86.69
|
34,600 | 85.74 | 87.64 | 85.83 | 14,000 | 0 | 1.3 |
18/07/2023 |
85.74
|
25,100 | 85.26 | 86.69 | 85.26 | 17,000 | 0 | 1.5 |
17/07/2023 |
85.26
|
2,200 | 85.26 | 85.26 | 85.26 | 0 | 0 | 0 |
14/07/2023 |
85.26
|
4,100 | 85.26 | 85.26 | 84.79 | 0 | 0 | 0 |
13/07/2023 |
85.26
|
600 | 85.26 | 85.26 | 85.26 | 0 | 0 | 0 |
12/07/2023 |
85.26
|
1,100 | 87.45 | 87.45 | 85.26 | 0 | 0 | 0 |
11/07/2023 |
87.45
|
800 | 85.26 | 87.45 | 84.88 | 0 | 100 | -0.0 |
10/07/2023 |
85.26
|
700 | 85.26 | 85.26 | 85.26 | 0 | 0 | 0 |
07/07/2023 |
85.26
|
0 | 85.26 | 85.26 | 85.26 | 0 | 0 | 0 |
06/07/2023 |
85.26
|
2,800 | 85.64 | 85.64 | 85.26 | 0 | 0 | 0 |
05/07/2023 |
85.64
|
0 | 83.45 | 85.64 | 85.64 | 0 | 0 | 0 |
04/07/2023 |
83.45
|
0 | 83.45 | 83.45 | 83.45 | 0 | 0 | 0 |