Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-5.90 | -5.18% | 2,795,100 | 274,120 | 30.3 |
106
113.90
108
|
2 tháng
(2024-07-22) |
0 | 0% | 9,644,700 | 428,196 | 54.1 |
101.70
118
108
|
3 tháng
(2024-06-24) |
-19.60 | -15.36% | 18,473,000 | 361,034 | 33.5 |
101.70
128
108
|
6 tháng
(2024-03-25) |
24.10 | 28.72% | 46,002,900 | -227,797 | -58.0 |
81.80
135.60
108
|
12 tháng
(2023-09-26) |
32.50 | 43.05% | 67,458,700 | -2,675,927 | -204.4 |
61.50
135.60
108
|
24 tháng
(2022-10-03) |
29.30 | 37.23% | 77,909,070 | -3,054,138 | -218.4 |
61.50
135.60
108
|
36 tháng
(2021-10-06) |
22.40 | 26.17% | 92,324,511 | -2,226,756 | -142.3 |
61.50
135.60
108
|
60 tháng
(2019-10-17) |
31.89 | 41.90% | 197,304,551 | -1,030,978 | 86.6 |
42.20
135.60
108
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2023 |
77.70
|
97,200 | 76.40 | 77.90 | 77.20 | 43,814 | 78,600 | -2.7 |
07/07/2023 |
76.40
|
39,700 | 76.40 | 77.60 | 76 | 35,100 | 16,900 | 1.4 |
06/07/2023 |
76.40
|
48,000 | 76 | 76.50 | 76 | 40,815 | 21,300 | 1.5 |
05/07/2023 |
76
|
109,729 | 76.20 | 76.20 | 75.40 | 91,200 | 66,300 | 1.9 |
04/07/2023 |
76.20
|
111,396 | 75.50 | 76.20 | 75 | 108,711 | 79,300 | 2.2 |
03/07/2023 |
75.50
|
118,072 | 73.50 | 76 | 74 | 107,800 | 95,500 | 0.9 |
30/06/2023 |
73.50
|
246,563 | 77 | 77 | 73.10 | 99,119 | 236,400 | -10.1 |
29/06/2023 |
77
|
93,712 | 75.10 | 77.50 | 75 | 23,000 | 76,600 | -4.0 |
28/06/2023 |
75.10
|
84,100 | 77.70 | 77.70 | 75.10 | 26,130 | 79,500 | -4.1 |
27/06/2023 |
77.70
|
2,500 | 77.70 | 77.70 | 77.30 | 1,100 | 2,100 | -0.1 |
26/06/2023 |
77.70
|
2,712 | 77.60 | 77.70 | 77 | 400 | 1,600 | -0.1 |
23/06/2023 |
77.60
|
5,210 | 77.80 | 77.80 | 77.60 | 1,200 | 2,400 | -0.1 |
22/06/2023 |
77.80
|
3,221 | 77.90 | 77.90 | 77.10 | 400 | 100 | 0.0 |
21/06/2023 |
77.90
|
9,000 | 77.60 | 78 | 76.80 | 3,800 | 4,100 | -0.0 |
20/06/2023 |
77.60
|
15,701 | 77.50 | 77.60 | 77.20 | 14,401 | 7,300 | 0.6 |
19/06/2023 |
77.50
|
6,909 | 78 | 78 | 77.50 | 4,400 | 4,400 | 0 |
16/06/2023 |
78
|
11,000 | 76 | 78 | 77.50 | 8,400 | 200 | 0.6 |
15/06/2023 |
76
|
12,305 | 78 | 78 | 76 | 9,300 | 10,800 | -0.1 |
14/06/2023 |
78
|
4,734 | 78.20 | 78.20 | 78 | 800 | 0 | 0.1 |
13/06/2023 |
78.20
|
17,102 | 77.90 | 78.30 | 77.70 | 0 | 0 | 0 |
12/06/2023 |
77.90
|
5,639 | 79 | 79 | 77.50 | 2,000 | 0 | 0.2 |
09/06/2023 |
79
|
17,768 | 77.60 | 79 | 77.60 | 13,815 | 2,600 | 0.9 |
08/06/2023 |
77.60
|
14,349 | 78 | 78 | 77.50 | 6,300 | 0 | 0.5 |
07/06/2023 |
78
|
18,519 | 77.50 | 78 | 77.50 | 12,010 | 700 | 0.9 |
06/06/2023 |
77.50
|
19,094 | 79.40 | 80 | 77.50 | 2,774 | 6,000 | -0.3 |
05/06/2023 |
79.40
|
14,300 | 77.60 | 79.80 | 77.70 | 1,400 | 6,700 | -0.4 |
02/06/2023 |
77.60
|
7,400 | 77.50 | 78 | 77.60 | 4,400 | 4,800 | -0.0 |
01/06/2023 |
77.50
|
6,590 | 77.60 | 77.70 | 77.50 | 6,031 | 3,200 | 0.2 |
31/05/2023 |
77.60
|
6,231 | 77.50 | 78 | 77.60 | 1,500 | 1,900 | -0.0 |
30/05/2023 |
77.50
|
16,346 | 78.40 | 78.40 | 77.50 | 7,701 | 11,000 | -0.3 |
29/05/2023 |
78.40
|
301 | 77.60 | 78.40 | 78.30 | 4,000 | 1,100 | 0.2 |
26/05/2023 |
77.60
|
5,204 | 77.70 | 77.70 | 77.60 | 400 | 5,200 | -0.4 |
25/05/2023 |
77.70
|
10,510 | 78.30 | 78.30 | 77.50 | 8,535 | 1,400 | 0.6 |
24/05/2023 |
78.30
|
13,100 | 78.90 | 78.90 | 77.80 | 8,000 | 12,300 | -0.3 |
23/05/2023 |
78.90
|
5,910 | 78.90 | 78.90 | 78 | 2,300 | 0 | 0.2 |
22/05/2023 |
78.90
|
2,270 | 78.80 | 79 | 78.80 | 1,500 | 800 | 0.1 |
19/05/2023 |
78.80
|
2,024 | 78.80 | 79 | 78.80 | 718 | 0 | 0.1 |
18/05/2023 |
78.80
|
1,701 | 79 | 79 | 78.70 | 300 | 0 | 0.0 |
17/05/2023 |
79
|
18,074 | 78.70 | 79 | 78.50 | 15,417 | 9,300 | 0.5 |
16/05/2023 |
78.70
|
3,018 | 79.30 | 79.50 | 78.70 | 1,600 | 1,600 | 0.0 |
15/05/2023 |
79.30
|
4,347 | 80.70 | 80.70 | 79.30 | 851 | 100 | 0.1 |
12/05/2023 |
80.70
|
15,528 | 80.70 | 80.90 | 79.10 | 617 | 4,000 | -0.3 |
11/05/2023 |
80.70
|
32,344 | 81.80 | 81.80 | 79.80 | 15 | 9,850 | -0.8 |
10/05/2023 |
81.80
|
58,922 | 77.30 | 81.80 | 77.30 | 41,500 | 35,000 | 0.5 |
09/05/2023 |
77.30
|
19,500 | 76.90 | 77.90 | 77.10 | 1,000 | 11,700 | -0.8 |
08/05/2023 |
76.90
|
11,572 | 77 | 77.90 | 76.30 | 3,000 | 3,500 | -0.0 |
05/05/2023 |
77
|
35,950 | 76.40 | 77.10 | 76 | 15,229 | 29,200 | -1.1 |
04/05/2023 |
76.40
|
20,571 | 78 | 78 | 76.40 | 2,208 | 19,890 | -1.4 |
28/04/2023 |
78
|
24,112 | 77 | 78.50 | 77.30 | 68,200 | 63,800 | 0.3 |
27/04/2023 |
77
|
5,800 | 77 | 77 | 76.30 | 2,054 | 1,800 | 0.0 |
26/04/2023 |
77
|
866 | 76.20 | 77.70 | 76.30 | 401 | 0 | 0.0 |
25/04/2023 |
76.20
|
53,901 | 78 | 78 | 76.20 | 48,800 | 15,800 | 2.5 |
24/04/2023 |
78
|
12,442 | 77.50 | 78 | 77.30 | 9,623 | 4,890 | 0.4 |
21/04/2023 |
77.50
|
1,713 | 78.80 | 78.80 | 77.50 | 1,400 | 0 | 0.1 |
20/04/2023 |
78.80
|
22,892 | 77.10 | 79 | 77.10 | 20,000 | 6,800 | 1.0 |
19/04/2023 |
77.10
|
40,841 | 77 | 78.30 | 77 | 28,600 | 31,500 | -0.2 |
18/04/2023 |
77
|
23,578 | 78 | 78.10 | 76.90 | 7,205 | 22,700 | -1.2 |
17/04/2023 |
78
|
5,900 | 78 | 78.30 | 77.90 | 2,700 | 4,700 | -0.2 |
14/04/2023 |
78
|
8,702 | 78.10 | 78.90 | 77.50 | 1,300 | 6,000 | -0.4 |
13/04/2023 |
78.10
|
27,400 | 78 | 78.90 | 78.10 | 21,500 | 24,600 | -0.2 |
12/04/2023 |
78
|
45,308 | 77.80 | 80.10 | 77.80 | 27,208 | 40,900 | -1.1 |
11/04/2023 |
77.80
|
31,304 | 77.50 | 78 | 77.50 | 10,500 | 19,900 | -0.7 |
10/04/2023 |
77.50
|
35,910 | 79.90 | 80.10 | 77.50 | 6,308 | 29,700 | -1.8 |
07/04/2023 |
79.90
|
18,920 | 80.50 | 80.50 | 79.80 | 12,113 | 19,700 | -0.6 |
06/04/2023 |
80.50
|
9,900 | 80.50 | 80.60 | 80.30 | 1,600 | 4,900 | -0.3 |
05/04/2023 |
80.50
|
23,426 | 81.10 | 81.10 | 80.30 | 10,800 | 16,500 | -0.5 |
04/04/2023 |
81.10
|
18,441 | 81.30 | 81.90 | 80.90 | 10,609 | 7,900 | 0.2 |
03/04/2023 |
81.30
|
13,921 | 82 | 82.10 | 70 | 1,510 | 8,209 | -0.5 |
31/03/2023 |
82
|
10,862 | 82.10 | 82.10 | 81.60 | 5,500 | 6,300 | -0.1 |
30/03/2023 |
82.10
|
3,300 | 81.60 | 82.80 | 82.10 | 1,800 | 300 | 0.1 |
29/03/2023 |
81.60
|
110,722 | 83 | 83.50 | 81.50 | 85,220 | 20,400 | 5.3 |
28/03/2023 |
83
|
34,644 | 83 | 83.50 | 82.90 | 32,104 | 23,000 | 0.8 |
27/03/2023 |
83
|
10,548 | 83.20 | 83.40 | 83 | 7,400 | 0 | 0.6 |
24/03/2023 |
83.20
|
5,438 | 84.90 | 84.90 | 83 | 330 | 0 | 0.0 |
23/03/2023 |
84.90
|
0 | 84.90 | 84.90 | 84.80 | 0 | 23 | -0.0 |
22/03/2023 |
84.90
|
1,020 | 84.50 | 84.90 | 84.70 | 500 | 77 | 0.0 |
21/03/2023 |
84.50
|
15,505 | 84 | 84.90 | 84 | 9,500 | 0 | 0.8 |
20/03/2023 |
84
|
2,304 | 84.10 | 84.50 | 82.80 | 2,100 | 0 | 0.2 |
17/03/2023 |
84.10
|
16,305 | 84 | 84.70 | 82 | 9,800 | 1,500 | 0.7 |
16/03/2023 |
84
|
10,621 | 85 | 85 | 84 | 100 | 0 | 0.0 |
15/03/2023 |
85
|
213,000 | 84 | 85 | 84 | 209,500 | 178,600 | 2.6 |
14/03/2023 |
84
|
12,194 | 83.40 | 84.10 | 83.10 | 10,150 | 4,490 | 0.5 |
13/03/2023 |
83.40
|
28,298 | 84.70 | 84.70 | 83 | 10,500 | 16,700 | -0.5 |
10/03/2023 |
84.70
|
32,545 | 85 | 86 | 83.80 | 310,700 | 294,910 | 1.3 |
09/03/2023 |
85
|
19,801 | 84 | 85 | 84.50 | 11,001 | 7,100 | 0.3 |
08/03/2023 |
84
|
36,411 | 84 | 84.10 | 83.50 | 1,800 | 8,210 | -0.5 |
07/03/2023 |
84
|
1,601 | 84.90 | 84.90 | 83.80 | 200 | 300 | -0.0 |
06/03/2023 |
84.90
|
37,923 | 83.90 | 85 | 83.40 | 35,000 | 26,900 | 0.7 |
03/03/2023 |
83.90
|
24,100 | 83.80 | 84.60 | 83 | 11,900 | 14,000 | -0.2 |
02/03/2023 |
83.80
|
10,919 | 84 | 84.60 | 83.40 | 2,500 | 3,200 | -0.1 |
01/03/2023 |
84
|
1,500 | 84.20 | 84.20 | 83.20 | 0 | 1,300 | -0.1 |
28/02/2023 |
84.20
|
54,300 | 84 | 85.50 | 80 | 34,400 | 37,000 | -0.1 |
27/02/2023 |
84
|
54,000 | 84.50 | 84.50 | 83.50 | 2,300 | 47,400 | -3.8 |
24/02/2023 |
84.50
|
6,038 | 84.60 | 84.90 | 84 | 4,600 | 4,000 | 0.1 |
23/02/2023 |
84.60
|
40,810 | 84.60 | 84.60 | 84.20 | 1,510 | 29,500 | -2.4 |
22/02/2023 |
84.60
|
3,167 | 84.50 | 84.60 | 84.50 | 1,300 | 0 | 0.1 |
21/02/2023 |
84.50
|
13,911 | 85 | 85 | 84.50 | 811 | 800 | 0.0 |
20/02/2023 |
85
|
58,870 | 85 | 85 | 84.10 | 50,100 | 44,500 | 0.5 |
16/02/2023 |
85
|
70,125 | 84.50 | 86.10 | 84.40 | 40,000 | 57,000 | -1.4 |
15/02/2023 |
84.50
|
11,819 | 84.40 | 84.60 | 84 | 7,409 | 5,800 | 0.1 |