Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.10 | -0.15% | 1,135,600 | 0 | 0 |
66.90
68.20
68.10
|
2 tháng
(2024-07-22) |
-0.50 | -0.73% | 2,258,000 | 0 | 0 |
66.90
69.30
68.10
|
3 tháng
(2024-06-21) |
-0.70 | -1.02% | 3,415,300 | 0 | 0 |
66.90
69.50
68.10
|
6 tháng
(2024-03-25) |
2.30 | 3.50% | 6,447,079 | -2,900 | -0.2 |
65.20
70
68.10
|
12 tháng
(2023-09-25) |
4.30 | 6.74% | 14,256,080 | -1,700 | -0.1 |
62.70
70
68.10
|
24 tháng
(2022-09-30) |
-12.80 | -15.82% | 48,488,559 | -100 | 0.0 |
58.30
81.10
68.10
|
36 tháng
(2021-10-05) |
-4.93 | -6.75% | 142,700,938 | 0 | 0.0 |
58.30
120.90
68.10
|
60 tháng
(2021-08-04) |
47.25 | 226.68% | 151,330,140 | 0 | 0.0 |
20.85
120.90
68.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
64.30
|
65,100 | 63.80 | 64.70 | 63.60 | 0 | 0 | 0 |
06/07/2023 |
64.40
|
67,600 | 64.50 | 64.80 | 63.80 | 0 | 0 | 0 |
05/07/2023 |
64.30
|
65,700 | 64.60 | 65 | 63.70 | 0 | 0 | 0 |
04/07/2023 |
64.20
|
67,400 | 64.40 | 64.60 | 63.80 | 0 | 0 | 0 |
03/07/2023 |
64.20
|
63,300 | 63.90 | 64.30 | 63.50 | 0 | 0 | 0 |
30/06/2023 |
64.20
|
68,000 | 63.50 | 64.60 | 63.50 | 0 | 0 | 0 |
29/06/2023 |
63.90
|
64,500 | 63.80 | 64.60 | 63.60 | 0 | 0 | 0 |
28/06/2023 |
64.20
|
63,000 | 64.50 | 64.50 | 63.70 | 0 | 0 | 0 |
27/06/2023 |
64.60
|
74,500 | 65.40 | 65.70 | 64.30 | 0 | 0 | 0 |
26/06/2023 |
65
|
64,200 | 65.20 | 65.60 | 64.40 | 0 | 0 | 0 |
23/06/2023 |
64.60
|
66,100 | 65 | 65 | 64.40 | 0 | 0 | 0 |
22/06/2023 |
65
|
55,850 | 65.10 | 65.30 | 64.70 | 0 | 0 | 0 |
21/06/2023 |
65.40
|
72,104 | 65 | 65.50 | 64.90 | 0 | 0 | 0 |
20/06/2023 |
64.80
|
61,400 | 65 | 65.20 | 64.50 | 0 | 0 | 0 |
19/06/2023 |
65
|
68,400 | 65.60 | 65.70 | 64.70 | 0 | 0 | 0 |
16/06/2023 |
65.40
|
55,100 | 65.70 | 65.90 | 65.20 | 0 | 0 | 0 |
15/06/2023 |
65.60
|
61,800 | 65.40 | 65.90 | 65.20 | 0 | 0 | 0 |
14/06/2023 |
65.10
|
59,400 | 65.80 | 66 | 65 | 0 | 0 | 0 |
13/06/2023 |
65.80
|
77,600 | 65.20 | 66 | 65 | 0 | 0 | 0 |
12/06/2023 |
64.70
|
52,500 | 65.20 | 65.50 | 64 | 0 | 0 | 0 |
09/06/2023 |
65
|
64,301 | 65.60 | 65.80 | 64.50 | 0 | 0 | 0 |
08/06/2023 |
65.20
|
56,300 | 65.90 | 66 | 65 | 0 | 0 | 0 |
07/06/2023 |
65.90
|
69,201 | 65.70 | 66.20 | 65.50 | 0 | 0 | 0 |
06/06/2023 |
65.60
|
62,300 | 66.50 | 66.80 | 65 | 0 | 0 | 0 |
05/06/2023 |
66.30
|
90,900 | 65.50 | 66.50 | 65.50 | 0 | 0 | 0 |
02/06/2023 |
65.60
|
77,900 | 65.20 | 66 | 64.50 | 0 | 0 | 0 |
01/06/2023 |
65
|
67,103 | 65.20 | 66 | 64.20 | 0 | 0 | 0 |
31/05/2023 |
65.30
|
58,700 | 65.70 | 65.90 | 65.20 | 0 | 300 | -0.0 |
30/05/2023 |
65.70
|
64,300 | 66.10 | 66.30 | 65.60 | 0 | 0 | 0 |
29/05/2023 |
66.50
|
75,400 | 66.10 | 67 | 66.10 | 0 | 0 | 0 |
26/05/2023 |
65.80
|
110,855 | 66.50 | 67.20 | 65.50 | 0 | 0 | 0 |
25/05/2023 |
66.10
|
67,500 | 66.30 | 66.60 | 65.80 | 0 | 0 | 0 |
24/05/2023 |
66.30
|
83,400 | 66.20 | 66.50 | 66 | 0 | 0 | 0 |
23/05/2023 |
65.70
|
73,200 | 66.70 | 67 | 65.50 | 0 | 0 | 0 |
22/05/2023 |
67.20
|
106,800 | 66.30 | 67.50 | 65.90 | 0 | 0 | 0 |
19/05/2023 |
66.30
|
116,500 | 64.80 | 66.50 | 64.60 | 0 | 0 | 0 |
18/05/2023 |
64.90
|
95,200 | 64.40 | 65.20 | 64 | 0 | 0 | 0 |
17/05/2023 |
65
|
78,305 | 65.30 | 65.40 | 64.60 | 0 | 0 | 0 |
16/05/2023 |
65.50
|
87,500 | 66.10 | 66.10 | 64.60 | 0 | 0 | 0 |
15/05/2023 |
65.70
|
92,700 | 66.40 | 66.90 | 65.50 | 0 | 0 | 0 |
12/05/2023 |
66.20
|
80,100 | 67 | 67 | 65.80 | 0 | 0 | 0 |
11/05/2023 |
67.20
|
83,200 | 67 | 67.50 | 66.70 | 0 | 0 | 0 |
10/05/2023 |
67
|
96,200 | 65.80 | 67.20 | 65.60 | 0 | 0 | 0 |
09/05/2023 |
65.70
|
77,303 | 66 | 66.30 | 65.40 | 0 | 0 | 0 |
08/05/2023 |
66.30
|
102,907 | 64.80 | 66.60 | 64.70 | 0 | 0 | 0 |
05/05/2023 |
65.20
|
93,501 | 65 | 65.60 | 64.50 | 0 | 0 | 0 |
04/05/2023 |
65.50
|
81,400 | 66.50 | 66.50 | 65.30 | 0 | 0 | 0 |
28/04/2023 |
66.20
|
100,700 | 66.20 | 66.40 | 66 | 0 | 0 | 0 |
27/04/2023 |
65.60
|
74,700 | 66 | 66.70 | 65.40 | 0 | 0 | 0 |
26/04/2023 |
66.20
|
86,000 | 65.50 | 66.50 | 65.20 | 0 | 0 | 0 |
25/04/2023 |
65.30
|
97,100 | 64 | 65.80 | 64 | 0 | 0 | 0 |
24/04/2023 |
64.50
|
94,802 | 64 | 65 | 63.80 | 0 | 0 | 0 |
21/04/2023 |
64
|
86,900 | 64.30 | 64.50 | 63.70 | 0 | 0 | 0 |
20/04/2023 |
64.60
|
125,801 | 63.50 | 65.10 | 63 | 0 | 200 | -0.0 |
19/04/2023 |
63.50
|
102,303 | 62.80 | 64.20 | 62.80 | 0 | 0 | 0 |
18/04/2023 |
62.70
|
88,100 | 63.50 | 63.70 | 62.60 | 0 | 0 | 0 |
17/04/2023 |
63.40
|
79,000 | 64 | 64.20 | 63 | 0 | 0 | 0 |
14/04/2023 |
63.80
|
94,800 | 64.60 | 65 | 63.50 | 0 | 0 | 0 |
13/04/2023 |
64.30
|
87,400 | 65.40 | 65.70 | 64 | 0 | 0 | 0 |
12/04/2023 |
65.60
|
95,000 | 65.50 | 66.20 | 65.50 | 0 | 0 | 0 |
11/04/2023 |
65.30
|
104,800 | 64.80 | 65.50 | 63 | 0 | 0 | 0 |
10/04/2023 |
64.60
|
94,700 | 63.50 | 65 | 63.50 | 0 | 0 | 0 |
07/04/2023 |
63
|
108,600 | 62 | 63.50 | 61.60 | 0 | 600 | -0.0 |
06/04/2023 |
62
|
97,200 | 61.40 | 62 | 61.30 | 0 | 600 | -0.0 |
05/04/2023 |
61.40
|
82,800 | 61.70 | 61.70 | 61 | 0 | 0 | 0 |
04/04/2023 |
61.80
|
95,400 | 61.10 | 62 | 61.10 | 0 | 0 | 0 |
03/04/2023 |
60.50
|
86,500 | 61.70 | 61.80 | 59.60 | 0 | 0 | 0 |
31/03/2023 |
61.60
|
104,200 | 60.70 | 62 | 60.70 | 0 | 0 | 0 |
30/03/2023 |
61.20
|
94,500 | 61 | 61.80 | 60.70 | 0 | 0 | 0 |
29/03/2023 |
61
|
76,200 | 61.40 | 61.60 | 59.40 | 0 | 0 | 0 |
28/03/2023 |
61
|
86,805 | 61.60 | 61.60 | 59.90 | 0 | 0 | 0 |
27/03/2023 |
61.70
|
102,300 | 61.40 | 62.30 | 60.70 | 0 | 0 | 0 |
24/03/2023 |
61.40
|
83,300 | 61.50 | 61.80 | 61 | 0 | 0 | 0 |
23/03/2023 |
61.50
|
77,901 | 61.70 | 61.80 | 61.20 | 0 | 0 | 0 |
22/03/2023 |
61.90
|
71,800 | 60.80 | 61.90 | 60.80 | 0 | 0 | 0 |
21/03/2023 |
60.80
|
93,200 | 60.50 | 61 | 60.30 | 0 | 300 | -0.0 |
20/03/2023 |
60.50
|
101,002 | 61.30 | 61.30 | 60 | 0 | 0 | 0 |
17/03/2023 |
61.50
|
88,800 | 61.30 | 61.80 | 60.80 | 0 | 0 | 0 |
16/03/2023 |
61.10
|
98,600 | 60.90 | 62.20 | 60.60 | 0 | 0 | 0 |
15/03/2023 |
61.50
|
109,500 | 59.40 | 61.60 | 59.20 | 0 | 0 | 0 |
14/03/2023 |
58.90
|
72,800 | 59.40 | 59.40 | 58.50 | 0 | 0 | 0 |
13/03/2023 |
59.70
|
115,900 | 59.30 | 59.80 | 58.90 | 0 | 0 | 0 |
10/03/2023 |
59.30
|
83,600 | 59.50 | 60 | 58.70 | 0 | 0 | 0 |
09/03/2023 |
59.90
|
146,200 | 57.50 | 60.20 | 57 | 0 | 0 | 0 |
08/03/2023 |
58.50
|
98,600 | 58.80 | 59.30 | 57.90 | 0 | 0 | 0 |
07/03/2023 |
59.30
|
81,100 | 59.50 | 59.80 | 59 | 0 | 0 | 0 |
06/03/2023 |
59.70
|
86,600 | 59.50 | 59.80 | 59.30 | 0 | 0 | 0 |
03/03/2023 |
59.70
|
105,300 | 59.30 | 59.90 | 58.50 | 0 | 0 | 0 |
02/03/2023 |
59
|
68,600 | 59.30 | 60.30 | 57.90 | 0 | 0 | 0 |
01/03/2023 |
59.90
|
115,500 | 58.80 | 60 | 57.80 | 0 | 0 | 0 |
28/02/2023 |
58.30
|
73,750 | 59.80 | 59.80 | 57.90 | 0 | 0 | 0 |
27/02/2023 |
59.90
|
106,900 | 61 | 61 | 59 | 0 | 0 | 0 |
24/02/2023 |
61
|
64,700 | 61.80 | 61.80 | 61 | 0 | 0 | 0 |
23/02/2023 |
61.30
|
75,900 | 62.50 | 62.50 | 60.30 | 0 | 0 | 0 |
22/02/2023 |
61.80
|
85,800 | 63 | 63.80 | 60.90 | 0 | 0 | 0 |
21/02/2023 |
62.40
|
137,800 | 60.80 | 63 | 60.80 | 0 | 0 | 0 |
20/02/2023 |
61.40
|
122,600 | 59.30 | 61.50 | 56.50 | 0 | 0 | 0 |
17/02/2023 |
60
|
82,701 | 58.30 | 60 | 57.40 | 0 | 0 | 0 |
16/02/2023 |
60.90
|
102,800 | 60.20 | 60.90 | 57.40 | 0 | 0 | 0 |
15/02/2023 |
59.80
|
87,900 | 61.30 | 61.30 | 59.30 | 0 | 0 | 0 |