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) |
14/02/2023 |
84.40
|
30,105 | 84.50 | 84.60 | 84.10 | 5,300 | 13,800 | -0.7 |
13/02/2023 |
84.50
|
57,920 | 84.60 | 84.60 | 84.30 | 1,500 | 35,200 | -2.8 |
10/02/2023 |
84.60
|
9,421 | 84.50 | 84.60 | 84 | 800 | 0 | 0.1 |
09/02/2023 |
84.50
|
7,900 | 84.50 | 84.60 | 84.30 | 900 | 0 | 0.1 |
08/02/2023 |
84.50
|
92,300 | 84.80 | 85.10 | 84 | 38,900 | 76,200 | -3.1 |
07/02/2023 |
84.80
|
18,170 | 84.50 | 84.80 | 84.20 | 5,500 | 2,100 | 0.3 |
06/02/2023 |
84.50
|
7,603 | 84.50 | 84.90 | 84.50 | 4,500 | 0 | 0.4 |
03/02/2023 |
84.50
|
21,324 | 84.90 | 84.90 | 84.50 | 7,906 | 1,900 | 0.5 |
02/02/2023 |
84.90
|
14,156 | 85 | 85.10 | 84.50 | 10,056 | 6,100 | 0.3 |
01/02/2023 |
85
|
99,870 | 85 | 85.50 | 84.90 | 79,300 | 57,200 | 1.9 |
31/01/2023 |
85
|
35,120 | 85.50 | 87 | 84.90 | 15,211 | 26,000 | -0.9 |
30/01/2023 |
85.50
|
117,698 | 86 | 86.50 | 85.30 | 71,318 | 107,200 | -3.1 |
27/01/2023 |
86
|
80,220 | 85 | 86.10 | 85 | 56,500 | 70,900 | -1.2 |
19/01/2023 |
85
|
88,555 | 85 | 85.90 | 84.90 | 45,654 | 71,000 | -2.2 |
18/01/2023 |
85
|
83,414 | 84.90 | 85 | 84.50 | 73,800 | 70,900 | 0.2 |
17/01/2023 |
84.90
|
86,101 | 84.70 | 85.10 | 84 | 67,700 | 74,800 | -0.6 |
16/01/2023 |
84.70
|
15,872 | 84.50 | 84.80 | 84.10 | 15,603 | 8,800 | 0.6 |
13/01/2023 |
84.50
|
14,012 | 84.60 | 84.90 | 84.10 | 10,600 | 1,700 | 0.8 |
12/01/2023 |
84.60
|
9,163 | 84.60 | 84.60 | 84 | 5,115 | 0 | 0.4 |
11/01/2023 |
84.60
|
15,051 | 84.60 | 84.90 | 84.40 | 1,030 | 0 | 0.1 |
10/01/2023 |
84.60
|
19,560 | 85 | 85 | 84.20 | 1,200 | 30 | 0.1 |
09/01/2023 |
85
|
17,835 | 84.90 | 85 | 84.60 | 3,700 | 100 | 0.3 |
06/01/2023 |
84.90
|
76,301 | 84.40 | 85 | 84 | 62,500 | 33,000 | 2.5 |
05/01/2023 |
84.40
|
25,120 | 84.20 | 84.40 | 83.60 | 1,500 | 10,020 | -0.7 |
04/01/2023 |
84.20
|
19,187 | 84.50 | 85 | 83.60 | 1,012 | 0 | 0.1 |
03/01/2023 |
84.50
|
34,502 | 84.60 | 84.60 | 83.60 | 11,800 | 500 | 1.0 |
30/12/2022 |
84.60
|
67,680 | 85 | 85.20 | 84.60 | 105,450 | 103,700 | 0.1 |
29/12/2022 |
85
|
19,026 | 85 | 85.50 | 84.80 | 15,000 | 17,100 | -0.2 |
28/12/2022 |
85
|
128,421 | 85.30 | 85.60 | 84.80 | 74,500 | 124,200 | -4.2 |
27/12/2022 |
85.30
|
60,522 | 85 | 85.30 | 84.70 | 750,600 | 55,800 | 64.1 |
26/12/2022 |
85
|
69,977 | 85 | 85.10 | 84.60 | 65,900 | 60,732 | 0.4 |
23/12/2022 |
85
|
21,712 | 84 | 85 | 84.80 | 20,300 | 711,600 | -55.4 |
22/12/2022 |
84
|
41,399 | 83.60 | 86 | 84 | 36,500 | 29,148 | 0.6 |
21/12/2022 |
83.60
|
53,511 | 84.90 | 85 | 83.50 | 49,280 | 41,256 | 0.7 |
20/12/2022 |
84.90
|
36,321 | 84.90 | 85 | 84 | 28,621 | 15,700 | 1.1 |
19/12/2022 |
84.90
|
35,125 | 85 | 85 | 84.10 | 29,800 | 14,110 | 1.3 |
16/12/2022 |
85
|
99,199 | 85 | 85 | 84 | 95,400 | 77,410 | 1.5 |
15/12/2022 |
85
|
88,831 | 85 | 85.10 | 84 | 84,200 | 79,700 | 0.4 |
14/12/2022 |
85
|
26,549 | 85 | 85 | 84.90 | 25,100 | 13,200 | 1.0 |
13/12/2022 |
85
|
61,506 | 84 | 85 | 84 | 42,200 | 38,800 | 0.3 |
12/12/2022 |
84
|
17,392 | 85 | 85.50 | 84 | 430 | 14,200 | -1.2 |
09/12/2022 |
85
|
250,905 | 84.80 | 85 | 84.60 | 228,900 | 225,600 | 0.3 |
08/12/2022 |
84.80
|
8,900 | 85 | 85 | 80 | 6,300 | 4,600 | 0.1 |
07/12/2022 |
85
|
28,961 | 85 | 85 | 84.50 | 52,710 | 47,800 | 0.4 |
06/12/2022 |
85
|
18,505 | 84.50 | 85 | 84 | 15,800 | 8,500 | 0.6 |
05/12/2022 |
84.50
|
69,360 | 85 | 85.30 | 84.50 | 65,600 | 62,700 | 0.2 |
02/12/2022 |
85
|
28,963 | 86 | 87 | 84.10 | 21,600 | 13,730 | 0.7 |
01/12/2022 |
86
|
72,046 | 84.50 | 86.50 | 83.80 | 868,512 | 315,000 | 47.8 |
30/11/2022 |
84.50
|
30,846 | 83.40 | 84.50 | 82.50 | 26,605 | 15,200 | 1.0 |
29/11/2022 |
83.40
|
26,012 | 81.60 | 83.40 | 81.80 | 25,600 | 513,900 | -38.7 |
28/11/2022 |
81.60
|
6,401 | 82 | 85 | 78.30 | 4,180 | 0 | 0.3 |
25/11/2022 |
82
|
17,447 | 83 | 83 | 81 | 10,500 | 6,800 | 0.3 |
24/11/2022 |
83
|
81,971 | 79.30 | 83 | 79 | 25,701 | 6,178 | 1.6 |
23/11/2022 |
79.30
|
24,350 | 78 | 79.30 | 77.80 | 23,600 | 0 | 1.9 |
22/11/2022 |
78
|
22,406 | 77.70 | 78 | 77 | 21,000 | 1,900 | 1.5 |
21/11/2022 |
77.70
|
15,408 | 77.30 | 78 | 77.10 | 7,600 | 0 | 0.6 |
18/11/2022 |
77.30
|
63,394 | 76.90 | 77.40 | 76 | 561,900 | 511,800 | 3.9 |
17/11/2022 |
76.90
|
20,564 | 78 | 78 | 76 | 16,200 | 102 | 1.2 |
16/11/2022 |
78
|
60,325 | 73.20 | 79 | 72 | 542,220 | 511,900 | 2.3 |
15/11/2022 |
73.20
|
92,244 | 76 | 77 | 73.10 | 45,540 | 44,900 | 0.1 |
14/11/2022 |
76
|
79,816 | 76 | 79 | 75.60 | 546,511 | 540,600 | 0.5 |
11/11/2022 |
76
|
93,624 | 74 | 77 | 73.40 | 82,600 | 4,800 | 5.9 |
10/11/2022 |
74
|
71,415 | 73.40 | 74 | 72.50 | 558,904 | 518,700 | 3.0 |
09/11/2022 |
73.40
|
48,512 | 73.90 | 74.50 | 73.10 | 546,100 | 500,100 | 3.4 |
08/11/2022 |
73.90
|
31,068 | 73.30 | 74 | 73 | 28,910 | 3,300 | 1.9 |
07/11/2022 |
73.30
|
14,511 | 74 | 74.60 | 72.80 | 511,400 | 503,200 | 0.6 |
04/11/2022 |
74
|
66,914 | 74 | 74 | 72.20 | 43,000 | 39,500 | 0.3 |
03/11/2022 |
74
|
27,011 | 73.90 | 74.40 | 73.90 | 4,210 | 0 | 0.3 |
02/11/2022 |
73.90
|
29,661 | 74.10 | 74.10 | 72.60 | 22,810 | 4,800 | 1.3 |
01/11/2022 |
74.10
|
57,078 | 74.50 | 74.50 | 73.40 | 38,600 | 10,900 | 2.1 |
31/10/2022 |
74.50
|
42,338 | 74.50 | 75 | 68 | 23,400 | 6,300 | 1.3 |
28/10/2022 |
74.50
|
60,111 | 73.30 | 74.90 | 73 | 1,035,810 | 1,034,100 | 0.1 |
27/10/2022 |
73.30
|
14,120 | 72.70 | 74 | 72 | 8,610 | 10,700 | -0.2 |
26/10/2022 |
72.70
|
12,761 | 73.90 | 73.90 | 72.60 | 7,200 | 1,300 | 0.4 |
25/10/2022 |
73.90
|
54,023 | 73.60 | 74 | 72.30 | 41,400 | 26,000 | 1.1 |
24/10/2022 |
73.60
|
16,731 | 76.60 | 76.60 | 73.20 | 3,300 | 2,500 | 0.1 |
21/10/2022 |
76.60
|
67,550 | 76.50 | 76.60 | 73 | 22,500 | 50,800 | -2.1 |
20/10/2022 |
76.50
|
8,400 | 77 | 78.70 | 76.50 | 3,100 | 4,300 | -0.1 |
19/10/2022 |
77
|
93,710 | 76.60 | 77.90 | 76.80 | 0 | 0 | 0 |
18/10/2022 |
76.60
|
49,129 | 74.10 | 76.60 | 74.50 | 34,700 | 37,000 | -0.2 |
17/10/2022 |
74.10
|
25,600 | 76 | 76 | 74 | 13,100 | 20,800 | -0.6 |
14/10/2022 |
76
|
35,800 | 74.20 | 78 | 74.40 | 23,000 | 30,600 | -0.6 |
13/10/2022 |
74.20
|
31,420 | 75.30 | 76 | 73.50 | 12,900 | 30,500 | -1.3 |
12/10/2022 |
75.30
|
61,016 | 76 | 76 | 75.30 | 1,026,775 | 1,056,900 | -2.3 |
11/10/2022 |
76
|
37,411 | 79 | 79 | 75 | 54,200 | 68,200 | -1.1 |
10/10/2022 |
79
|
18,400 | 78.80 | 79 | 78.10 | 109,800 | 3,700 | 8.7 |
07/10/2022 |
78.80
|
29,281 | 80.50 | 80.50 | 76.50 | 24,521 | 2,200 | 1.7 |
06/10/2022 |
80.50
|
43,440 | 80.40 | 81 | 77.70 | 41,779 | 6,815 | 2.8 |
05/10/2022 |
80.40
|
11,531 | 80 | 81 | 80 | 10,400 | 1,325 | 0.7 |
04/10/2022 |
80
|
45,400 | 78.70 | 80.40 | 76.60 | 138,300 | 13,000 | 10.3 |
03/10/2022 |
78.70
|
15,803 | 75 | 79.20 | 76.50 | 7,600 | 107,400 | -7.7 |
30/09/2022 |
75
|
159,555 | 82 | 82 | 75 | 40,014 | 104,200 | -4.9 |
29/09/2022 |
82
|
47,301 | 81 | 82.70 | 79 | 23,201 | 56,200 | -2.7 |
28/09/2022 |
81
|
17,701 | 82.80 | 83 | 81 | 6,600 | 6,300 | 0.0 |
27/09/2022 |
82.80
|
2,623 | 82.50 | 83.40 | 82.60 | 1,500 | 700 | 0.1 |
26/09/2022 |
82.50
|
20,932 | 85 | 85 | 82 | 4,000 | 109,000 | -8.3 |
23/09/2022 |
85
|
5,200 | 84.90 | 85.80 | 84.50 | 1,400 | 900 | 0.0 |
22/09/2022 |
84.90
|
10,023 | 84.10 | 84.90 | 83.90 | 2,501 | 800 | 0.1 |
21/09/2022 |
84.10
|
10,225 | 84.70 | 84.70 | 83.60 | 3,420 | 0 | 0.3 |
20/09/2022 |
84.70
|
3,948 | 83.90 | 84.70 | 84.40 | 75,926 | 74,800 | 0.1 |