Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-01) |
-1.50 | -3.90% | 26,000 | 5,000 | 0.2 |
37
39.80
37.50
|
2 tháng
(2024-09-04) |
-2.80 | -7.04% | 35,600 | 8,900 | 0.3 |
37
40.90
37.50
|
3 tháng
(2024-08-02) |
-4 | -9.76% | 55,200 | 17,000 | 0.7 |
37
41
37.50
|
6 tháng
(2024-05-06) |
-2.40 | -6.10% | 222,400 | 52,900 | 2.2 |
37
42.96
37.50
|
12 tháng
(2023-11-06) |
-4.59 | -11.04% | 487,800 | -89,000 | -3.7 |
37
47.63
37.50
|
24 tháng
(2022-11-11) |
-27.34 | -42.50% | 601,822 | -67,700 | -2.0 |
37
70.77
37.50
|
36 tháng
(2021-11-16) |
-24.57 | -39.91% | 1,292,450 | 249,700 | 22.6 |
37
77.59
37.50
|
60 tháng
(2019-11-27) |
8.87 | 31.55% | 6,055,046 | 1,200,688 | 90.2 |
25.06
80.39
37.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/03/2023 |
57.30
|
0 | 57.30 | 57.30 | 57.30 | 0 | 0 | 0 |
06/03/2023 |
57.30
|
100 | 55.98 | 57.30 | 57.30 | 0 | 0 | 0 |
03/03/2023 |
55.98
|
100 | 61.53 | 61.53 | 55.98 | 0 | 100 | -0.0 |
02/03/2023 |
61.53
|
200 | 61.53 | 61.53 | 55.89 | 0 | 100 | -0.0 |
01/03/2023 |
61.53
|
200 | 61.61 | 61.61 | 57.30 | 0 | 100 | -0.0 |
28/02/2023 |
61.61
|
0 | 61.61 | 61.61 | 61.61 | 0 | 0 | 0 |
27/02/2023 |
61.61
|
200 | 62.05 | 62.05 | 55.98 | 0 | 100 | -0.0 |
24/02/2023 |
62.05
|
200 | 56.42 | 62.05 | 62.05 | 0 | 0 | 0 |
23/02/2023 |
56.42
|
0 | 56.42 | 56.42 | 56.42 | 0 | 0 | 0 |
22/02/2023 |
56.42
|
100 | 62.41 | 62.41 | 56.42 | 0 | 100 | -0.0 |
21/02/2023 |
62.41
|
200 | 61.70 | 62.41 | 55.54 | 100 | 100 | 0 |
20/02/2023 |
61.70
|
0 | 61.70 | 61.70 | 61.70 | 0 | 0 | 0 |
17/02/2023 |
61.70
|
100 | 61.61 | 61.70 | 61.70 | 0 | 100 | -0.0 |
16/02/2023 |
61.61
|
0 | 61.61 | 61.61 | 61.61 | 0 | 0 | 0 |
15/02/2023 |
61.61
|
0 | 61.61 | 61.61 | 61.61 | 0 | 0 | 0 |
14/02/2023 |
61.61
|
0 | 61.61 | 61.61 | 61.61 | 0 | 0 | 0 |
13/02/2023 |
61.61
|
0 | 61.61 | 61.61 | 61.61 | 0 | 0 | 0 |
10/02/2023 |
61.61
|
0 | 61.61 | 61.61 | 61.61 | 0 | 0 | 0 |
09/02/2023 |
61.61
|
0 | 61.61 | 61.61 | 61.61 | 0 | 0 | 0 |
08/02/2023 |
61.61
|
0 | 61.61 | 61.61 | 61.61 | 0 | 0 | 0 |
07/02/2023 |
61.61
|
0 | 61.61 | 61.61 | 61.61 | 0 | 0 | 0 |
06/02/2023 |
61.61
|
3,900 | 62.14 | 62.14 | 61.61 | 3,900 | 3,900 | 0 |
03/02/2023 |
62.14
|
1,900 | 61.70 | 62.14 | 62.14 | 0 | 0 | 0 |
02/02/2023 |
61.70
|
2,000 | 61.70 | 61.70 | 61.70 | 2,000 | 0 | 0.1 |
01/02/2023 |
61.70
|
0 | 61.70 | 61.70 | 61.70 | 0 | 0 | 0 |
31/01/2023 |
61.70
|
300 | 61.79 | 61.79 | 61.70 | 100 | 0 | 0.0 |
30/01/2023 |
61.79
|
300 | 61.70 | 61.79 | 61.79 | 0 | 0 | 0 |
27/01/2023 |
61.70
|
200 | 61.70 | 61.70 | 61.70 | 200 | 0 | 0.0 |
19/01/2023 |
61.70
|
1,909 | 61.70 | 61.97 | 61.70 | 800 | 0 | 0.1 |
18/01/2023 |
61.70
|
0 | 61.70 | 61.70 | 61.70 | 0 | 0 | 0 |
17/01/2023 |
61.70
|
300 | 61.70 | 61.70 | 61.70 | 300 | 0 | 0.0 |
16/01/2023 |
61.70
|
100 | 61.70 | 61.70 | 61.70 | 100 | 0 | 0.0 |
13/01/2023 |
61.70
|
0 | 61.70 | 61.70 | 61.70 | 0 | 0 | 0 |
12/01/2023 |
61.70
|
0 | 61.70 | 61.70 | 61.70 | 0 | 0 | 0 |
11/01/2023 |
61.70
|
0 | 61.70 | 61.70 | 61.70 | 0 | 0 | 0 |
10/01/2023 |
61.70
|
1,500 | 61.70 | 62.05 | 61.70 | 1,000 | 0 | 0.1 |
09/01/2023 |
61.70
|
0 | 61.70 | 61.70 | 61.70 | 0 | 0 | 0 |
06/01/2023 |
61.70
|
200 | 66.72 | 66.72 | 61.70 | 200 | 0 | 0.0 |
05/01/2023 |
66.72
|
0 | 66.72 | 66.72 | 66.72 | 0 | 0 | 0 |
04/01/2023 |
66.72
|
2,100 | 66.02 | 66.72 | 61.70 | 2,000 | 0 | 0.1 |
03/01/2023 |
66.02
|
7 | 66.02 | 66.02 | 66.02 | 0 | 0 | 0 |
30/12/2022 |
66.02
|
0 | 66.02 | 66.02 | 66.02 | 0 | 0 | 0 |
29/12/2022 |
66.02
|
0 | 66.02 | 66.02 | 66.02 | 0 | 0 | 0 |
28/12/2022 |
66.02
|
0 | 66.02 | 66.02 | 66.02 | 0 | 0 | 0 |
27/12/2022 |
66.02
|
0 | 66.02 | 66.02 | 66.02 | 0 | 0 | 0 |
26/12/2022 |
66.02
|
0 | 66.02 | 66.02 | 66.02 | 0 | 0 | 0 |
23/12/2022 |
66.02
|
500 | 61.61 | 66.02 | 61.70 | 400 | 0 | 0.0 |
22/12/2022 |
61.61
|
0 | 61.61 | 61.61 | 61.61 | 0 | 0 | 0 |
21/12/2022 |
61.61
|
0 | 61.61 | 61.61 | 61.61 | 0 | 0 | 0 |
20/12/2022 |
61.61
|
0 | 61.61 | 61.61 | 61.61 | 0 | 0 | 0 |
19/12/2022 |
61.61
|
200 | 64.70 | 64.70 | 61.61 | 0 | 0 | 0 |
16/12/2022 |
64.70
|
100 | 64.70 | 64.70 | 64.70 | 0 | 0 | 0 |
15/12/2022 |
64.70
|
0 | 64.70 | 64.70 | 64.70 | 0 | 0 | 0 |
14/12/2022 |
64.70
|
200 | 69.80 | 69.80 | 64.70 | 0 | 0 | 0 |
13/12/2022 |
69.80
|
1,012 | 66.46 | 69.80 | 69.80 | 1,000 | 0 | 0.1 |
12/12/2022 |
66.46
|
100 | 66.46 | 66.46 | 66.46 | 0 | 0 | 0 |
09/12/2022 |
66.46
|
0 | 66.46 | 66.46 | 66.46 | 0 | 0 | 0 |
08/12/2022 |
66.46
|
100 | 70.33 | 70.33 | 66.46 | 0 | 0 | 0 |
07/12/2022 |
70.33
|
0 | 70.33 | 70.33 | 70.33 | 0 | 0 | 0 |
06/12/2022 |
70.33
|
0 | 70.33 | 70.33 | 70.33 | 0 | 0 | 0 |
05/12/2022 |
70.33
|
0 | 70.33 | 70.33 | 70.33 | 0 | 0 | 0 |
02/12/2022 |
70.33
|
0 | 70.33 | 70.33 | 70.33 | 0 | 0 | 0 |
01/12/2022 |
70.33
|
0 | 70.33 | 70.33 | 70.33 | 0 | 0 | 0 |
30/11/2022 |
70.33
|
0 | 70.33 | 70.33 | 70.33 | 0 | 0 | 0 |
29/11/2022 |
70.33
|
0 | 70.33 | 70.33 | 70.33 | 0 | 0 | 0 |
28/11/2022 |
70.33
|
0 | 70.33 | 70.33 | 70.33 | 0 | 0 | 0 |
25/11/2022 |
70.33
|
5 | 70.33 | 70.33 | 70.33 | 0 | 0 | 0 |
24/11/2022 |
70.33
|
0 | 70.33 | 70.33 | 70.33 | 0 | 0 | 0 |
23/11/2022 |
70.33
|
0 | 70.33 | 70.33 | 70.33 | 0 | 0 | 0 |
22/11/2022 |
70.33
|
1 | 70.33 | 70.33 | 70.33 | 0 | 0 | 0 |
21/11/2022 |
70.33
|
0 | 70.33 | 70.33 | 70.33 | 0 | 0 | 0 |
18/11/2022 |
70.33
|
301 | 70.77 | 70.77 | 63.73 | 0 | 100 | -0.0 |
17/11/2022 |
70.77
|
1 | 70.77 | 70.77 | 70.77 | 0 | 0 | 0 |
16/11/2022 |
70.77
|
2 | 70.77 | 70.77 | 70.77 | 0 | 0 | 0 |
15/11/2022 |
70.77
|
201 | 64.34 | 70.77 | 57.92 | 0 | 100 | -0.0 |
14/11/2022 |
64.34
|
6,119 | 64.34 | 64.34 | 64.34 | 6,100 | 0 | 0.4 |
11/11/2022 |
64.34
|
500 | 64.34 | 64.43 | 64.34 | 300 | 0 | 0.0 |
10/11/2022 |
64.34
|
0 | 64.34 | 64.34 | 64.34 | 0 | 0 | 0 |
09/11/2022 |
64.34
|
0 | 64.34 | 64.34 | 64.34 | 0 | 0 | 0 |
08/11/2022 |
64.34
|
1,000 | 64.34 | 64.34 | 64.34 | 1,000 | 0 | 0.1 |
07/11/2022 |
64.34
|
200 | 64.34 | 64.34 | 64.34 | 200 | 0 | 0.0 |
04/11/2022 |
64.34
|
300 | 64.34 | 64.34 | 64.34 | 200 | 0 | 0.0 |
03/11/2022 |
64.34
|
400 | 64.34 | 64.43 | 64.34 | 300 | 0 | 0.0 |
02/11/2022 |
64.34
|
200 | 64.34 | 64.34 | 64.34 | 200 | 0 | 0.0 |
01/11/2022 |
64.34
|
1,200 | 64.34 | 64.52 | 64.34 | 1,100 | 0 | 0.1 |
31/10/2022 |
64.34
|
0 | 64.34 | 64.34 | 64.34 | 0 | 0 | 0 |
28/10/2022 |
64.34
|
0 | 64.34 | 64.34 | 64.34 | 0 | 0 | 0 |
27/10/2022 |
64.34
|
0 | 64.34 | 64.34 | 64.34 | 0 | 0 | 0 |
26/10/2022 |
64.34
|
15,300 | 68.66 | 68.66 | 63.37 | 15,200 | 100 | 1.1 |
25/10/2022 |
68.66
|
200 | 68.66 | 68.66 | 61.79 | 100 | 100 | 0 |
24/10/2022 |
68.66
|
202 | 65.14 | 68.66 | 68.66 | 0 | 0 | 0 |
21/10/2022 |
65.14
|
100 | 64.34 | 65.14 | 65.14 | 0 | 0 | 0 |
20/10/2022 |
64.34
|
0 | 64.34 | 64.34 | 64.34 | 0 | 0 | 0 |
19/10/2022 |
64.34
|
300 | 64.34 | 64.34 | 64.34 | 300 | 0 | 0.0 |
18/10/2022 |
64.34
|
0 | 64.34 | 64.34 | 64.34 | 0 | 0 | 0 |
17/10/2022 |
64.34
|
4,000 | 65.14 | 65.14 | 64.34 | 3,300 | 900 | 0.2 |
14/10/2022 |
65.14
|
100 | 64.34 | 65.14 | 65.14 | 0 | 0 | 0 |
13/10/2022 |
64.34
|
0 | 64.34 | 64.34 | 64.34 | 0 | 0 | 0 |
12/10/2022 |
64.34
|
900 | 64.25 | 64.34 | 64.34 | 400 | 0 | 0.0 |
11/10/2022 |
64.25
|
0 | 64.25 | 64.25 | 64.25 | 0 | 0 | 0 |