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) |
-3.40 | -9.69% | 100 | 0 | 0 |
31.70
35.10
31.70
|
2 tháng
(2024-07-22) |
-16.20 | -33.82% | 2,700 | 100 | 0.0 |
31.70
47.90
31.70
|
3 tháng
(2024-06-21) |
-8.80 | -21.73% | 6,700 | 100 | 0.0 |
31.70
47.90
31.70
|
6 tháng
(2024-03-25) |
-20.30 | -39.04% | 51,800 | 1,000 | 0.1 |
31.70
55
31.70
|
12 tháng
(2023-09-25) |
-15.40 | -32.70% | 90,744 | 6,100 | 0.3 |
30.10
66
31.70
|
24 tháng
(2022-09-30) |
-48.20 | -60.33% | 527,031 | 6,200 | 0.3 |
30.10
84.30
31.70
|
36 tháng
(2021-10-05) |
-29.59 | -48.28% | 812,847 | 2,800 | 0.1 |
30.10
85.57
31.70
|
60 tháng
(2019-10-16) |
3.49 | 12.38% | 2,252,778 | -3,560 | -0.3 |
28.21
86.36
31.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
59.70
|
0 | 59.70 | 59.70 | 59.70 | 0 | 0 | 0 |
13/02/2023 |
59.70
|
0 | 59.70 | 59.70 | 59.70 | 0 | 0 | 0 |
10/02/2023 |
59.70
|
0 | 59.70 | 59.70 | 59.70 | 0 | 0 | 0 |
09/02/2023 |
59.70
|
0 | 59.70 | 59.70 | 59.70 | 0 | 0 | 0 |
08/02/2023 |
59.70
|
0 | 59.70 | 59.70 | 59.70 | 0 | 0 | 0 |
07/02/2023 |
59.70
|
0 | 59.70 | 59.70 | 59.70 | 0 | 0 | 0 |
06/02/2023 |
59.70
|
0 | 59.70 | 59.70 | 59.70 | 0 | 0 | 0 |
03/02/2023 |
59.70
|
1 | 59.70 | 59.70 | 59.70 | 0 | 0 | 0 |
02/02/2023 |
59.70
|
0 | 59.70 | 59.70 | 59.70 | 0 | 0 | 0 |
01/02/2023 |
59.70
|
100 | 66.10 | 66.10 | 59.70 | 0 | 0 | 0 |
31/01/2023 |
66.10
|
0 | 66.10 | 66.10 | 66.10 | 0 | 0 | 0 |
30/01/2023 |
66.10
|
0 | 66.10 | 66.10 | 66.10 | 0 | 0 | 0 |
27/01/2023 |
66.10
|
200 | 60.10 | 66.10 | 66.10 | 0 | 0 | 0 |
19/01/2023 |
60.10
|
100 | 66.40 | 66.40 | 60.10 | 0 | 0 | 0 |
18/01/2023 |
66.40
|
0 | 66.40 | 66.40 | 66.40 | 0 | 0 | 0 |
17/01/2023 |
66.40
|
100 | 73.50 | 73.50 | 66.40 | 0 | 0 | 0 |
16/01/2023 |
73.50
|
500 | 67.90 | 73.50 | 67.90 | 0 | 0 | 0 |
13/01/2023 |
67.90
|
0 | 67.90 | 67.90 | 67.90 | 0 | 0 | 0 |
12/01/2023 |
67.90
|
0 | 67.90 | 67.90 | 67.90 | 0 | 0 | 0 |
11/01/2023 |
67.90
|
0 | 67.90 | 67.90 | 67.90 | 0 | 0 | 0 |
10/01/2023 |
67.90
|
100 | 75 | 75 | 67.90 | 0 | 0 | 0 |
09/01/2023 |
75
|
100 | 68.30 | 75 | 75 | 0 | 0 | 0 |
06/01/2023 |
68.30
|
0 | 68.30 | 68.30 | 68.30 | 0 | 0 | 0 |
05/01/2023 |
68.30
|
100 | 62.10 | 68.30 | 68.30 | 0 | 0 | 0 |
04/01/2023 |
62.10
|
0 | 62.10 | 62.10 | 62.10 | 0 | 0 | 0 |
03/01/2023 |
62.10
|
100 | 66.10 | 66.10 | 62.10 | 0 | 0 | 0 |
30/12/2022 |
66.10
|
100 | 69.60 | 69.60 | 66.10 | 0 | 0 | 0 |
29/12/2022 |
69.60
|
0 | 69.60 | 69.60 | 69.60 | 0 | 0 | 0 |
28/12/2022 |
69.60
|
0 | 69.60 | 69.60 | 69.60 | 0 | 0 | 0 |
27/12/2022 |
69.60
|
100 | 77.20 | 77.20 | 69.60 | 0 | 0 | 0 |
26/12/2022 |
77.20
|
100 | 70.20 | 77.20 | 77.20 | 0 | 0 | 0 |
23/12/2022 |
70.20
|
100 | 70.40 | 70.40 | 70.20 | 0 | 100 | -0.0 |
22/12/2022 |
70.40
|
200 | 70.20 | 77.20 | 70.40 | 0 | 0 | 0 |
21/12/2022 |
70.20
|
100 | 70.20 | 70.20 | 70.20 | 0 | 0 | 0 |
20/12/2022 |
70.20
|
100 | 77.90 | 77.90 | 70.20 | 0 | 0 | 0 |
19/12/2022 |
77.90
|
0 | 77.90 | 77.90 | 77.90 | 0 | 0 | 0 |
16/12/2022 |
77.90
|
0 | 77.90 | 77.90 | 77.90 | 0 | 0 | 0 |
15/12/2022 |
77.90
|
0 | 77.90 | 77.90 | 77.90 | 0 | 0 | 0 |
14/12/2022 |
77.90
|
100 | 74.40 | 77.90 | 77.90 | 0 | 0 | 0 |
13/12/2022 |
74.40
|
100 | 67.70 | 74.40 | 74.40 | 0 | 0 | 0 |
12/12/2022 |
67.70
|
100 | 61.60 | 67.70 | 67.70 | 0 | 0 | 0 |
09/12/2022 |
61.60
|
100 | 56 | 61.60 | 61.60 | 0 | 0 | 0 |
08/12/2022 |
56
|
0 | 56 | 56 | 56 | 0 | 0 | 0 |
07/12/2022 |
56
|
0 | 56 | 56 | 56 | 0 | 0 | 0 |
06/12/2022 |
56
|
0 | 56 | 56 | 56 | 0 | 0 | 0 |
05/12/2022 |
56
|
0 | 56 | 56 | 56 | 0 | 0 | 0 |
02/12/2022 |
56
|
300 | 62.20 | 68.40 | 56 | 0 | 0 | 0 |
01/12/2022 |
62.20
|
400 | 65.10 | 71.60 | 62.20 | 0 | 0 | 0 |
30/11/2022 |
65.10
|
1,000 | 68.20 | 75 | 65.10 | 0 | 0 | 0 |
29/11/2022 |
68.20
|
100 | 75.50 | 75.50 | 68.20 | 0 | 0 | 0 |
28/11/2022 |
75.50
|
600 | 68.70 | 75.50 | 62.60 | 0 | 0 | 0 |
25/11/2022 |
68.70
|
0 | 68.70 | 68.70 | 68.70 | 0 | 0 | 0 |
24/11/2022 |
68.70
|
3,250 | 75.90 | 83.40 | 68.50 | 0 | 0 | 0 |
23/11/2022 |
75.90
|
200 | 84.30 | 84.30 | 75.90 | 0 | 0 | 0 |
22/11/2022 |
84.30
|
10,000 | 76.70 | 84.30 | 76.80 | 0 | 0 | 0 |
21/11/2022 |
76.70
|
1,800 | 69.80 | 76.70 | 69.90 | 0 | 0 | 0 |
18/11/2022 |
69.80
|
200 | 63.50 | 69.80 | 69.80 | 0 | 0 | 0 |
17/11/2022 |
63.50
|
300 | 63.40 | 69.70 | 63.50 | 0 | 0 | 0 |
16/11/2022 |
63.40
|
0 | 63.40 | 63.40 | 63.40 | 0 | 0 | 0 |
15/11/2022 |
63.40
|
100 | 70.40 | 70.40 | 63.40 | 0 | 0 | 0 |
14/11/2022 |
70.40
|
0 | 70.40 | 70.40 | 70.40 | 0 | 0 | 0 |
11/11/2022 |
70.40
|
200 | 70.20 | 77.20 | 70.40 | 0 | 0 | 0 |
10/11/2022 |
70.20
|
200 | 70.10 | 77.10 | 70.20 | 0 | 0 | 0 |
09/11/2022 |
70.10
|
100 | 77.20 | 77.20 | 70.10 | 0 | 0 | 0 |
08/11/2022 |
77.20
|
100 | 70.20 | 77.20 | 77.20 | 0 | 0 | 0 |
07/11/2022 |
70.20
|
0 | 70.20 | 70.20 | 70.20 | 0 | 0 | 0 |
04/11/2022 |
70.20
|
400 | 72.10 | 79.30 | 70.20 | 0 | 0 | 0 |
03/11/2022 |
72.10
|
26,600 | 79 | 86.90 | 71.30 | 0 | 0 | 0 |
02/11/2022 |
79
|
4,100 | 72.10 | 79.30 | 66.10 | 0 | 0 | 0 |
01/11/2022 |
72.10
|
0 | 72.10 | 72.10 | 72.10 | 0 | 0 | 0 |
31/10/2022 |
72.10
|
100 | 80 | 80 | 72.10 | 0 | 0 | 0 |
28/10/2022 |
80
|
3,900 | 74.30 | 80 | 67.10 | 0 | 0 | 0 |
27/10/2022 |
74.30
|
100 | 82.30 | 82.30 | 74.30 | 0 | 0 | 0 |
26/10/2022 |
82.30
|
200 | 82.30 | 82.30 | 74.20 | 0 | 0 | 0 |
25/10/2022 |
82.30
|
2,200 | 74.90 | 82.30 | 67.80 | 0 | 0 | 0 |
24/10/2022 |
74.90
|
10,600 | 73.90 | 81.20 | 67.10 | 0 | 0 | 0 |
21/10/2022 |
73.90
|
200 | 67.20 | 73.90 | 73.90 | 0 | 0 | 0 |
20/10/2022 |
67.20
|
300 | 61.10 | 67.20 | 67.20 | 0 | 0 | 0 |
19/10/2022 |
61.10
|
200 | 66.90 | 73.50 | 61.10 | 0 | 0 | 0 |
18/10/2022 |
66.90
|
1,200 | 73.80 | 81.10 | 66.60 | 0 | 0 | 0 |
17/10/2022 |
73.80
|
100 | 82 | 82 | 73.80 | 0 | 0 | 0 |
14/10/2022 |
82
|
10,400 | 74.60 | 82 | 74.70 | 0 | 0 | 0 |
13/10/2022 |
74.60
|
2,000 | 67.90 | 74.60 | 74.60 | 0 | 0 | 0 |
12/10/2022 |
67.90
|
13,300 | 75.20 | 82.70 | 67.90 | 0 | 0 | 0 |
11/10/2022 |
75.20
|
2,200 | 68.40 | 75.20 | 61.80 | 0 | 0 | 0 |
10/10/2022 |
68.40
|
800 | 62.20 | 68.40 | 68.40 | 0 | 0 | 0 |
07/10/2022 |
62.20
|
5,300 | 66.70 | 73.30 | 62.20 | 0 | 0 | 0 |
06/10/2022 |
66.70
|
700 | 60.70 | 66.70 | 54.90 | 0 | 0 | 0 |
05/10/2022 |
60.70
|
5,200 | 65.10 | 71.60 | 60.10 | 0 | 0 | 0 |
04/10/2022 |
65.10
|
600 | 72.10 | 79.30 | 65.10 | 0 | 0 | 0 |
03/10/2022 |
72.10
|
2,400 | 79.90 | 87.80 | 72.10 | 0 | 0 | 0 |
30/09/2022 |
79.90
|
600 | 72.70 | 79.90 | 65.70 | 0 | 0 | 0 |
29/09/2022 |
72.70
|
200 | 66.10 | 72.70 | 72.70 | 0 | 0 | 0 |
28/09/2022 |
66.10
|
3,200 | 73.20 | 73.20 | 66.10 | 0 | 3,000 | -0.2 |
27/09/2022 |
73.20
|
100 | 66.60 | 73.20 | 73.20 | 0 | 0 | 0 |
26/09/2022 |
66.60
|
500 | 70.10 | 77.10 | 66.60 | 0 | 0 | 0 |
23/09/2022 |
70.10
|
200 | 74.50 | 81.90 | 70.10 | 0 | 0 | 0 |
22/09/2022 |
74.50
|
34,500 | 82.60 | 90.80 | 74.40 | 0 | 0 | 0 |
21/09/2022 |
82.60
|
100 | 75.20 | 82.60 | 82.60 | 0 | 0 | 0 |
20/09/2022 |
75.20
|
1,047 | 68.40 | 75.20 | 62.20 | 0 | 0 | 0 |