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 | -0.36% | 1,410,500 | 40,401 | 1.2 |
27
31
27.20
|
2 tháng
(2024-07-22) |
2 | 7.84% | 2,754,000 | 149,701 | 4.0 |
23.60
31
27.20
|
3 tháng
(2024-06-21) |
-4.50 | -14.06% | 3,485,100 | 163,701 | 4.5 |
23.60
32
27.20
|
6 tháng
(2024-03-25) |
-8.10 | -22.75% | 5,209,500 | 143,601 | 3.8 |
23.60
39.50
27.20
|
12 tháng
(2023-09-25) |
-16 | -36.78% | 9,425,400 | 176,301 | 4.7 |
23.60
47.80
27.20
|
24 tháng
(2022-09-30) |
-43.60 | -61.32% | 17,034,245 | 244,221 | 8.7 |
23.60
71.10
27.20
|
36 tháng
(2021-10-05) |
8.90 | 47.85% | 34,945,704 | 344,408 | 13.2 |
18.60
96
27.20
|
60 tháng
(2019-10-16) |
16.30 | 145.54% | 35,234,779 | -5,310,792 | -30.8 |
8.20
96
27.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/09/2022 |
74
|
87,300 | 75.60 | 76 | 73 | 5,800 | 11,800 | -0.4 |
15/09/2022 |
75.60
|
78,204 | 77.50 | 77.50 | 74.50 | 4,700 | 23,200 | -1.4 |
14/09/2022 |
77.50
|
81,200 | 77 | 77.80 | 74 | 9,600 | 8,700 | 0.1 |
13/09/2022 |
77
|
96,001 | 77 | 78.80 | 75.50 | 13,000 | 8,400 | 0.4 |
12/09/2022 |
77
|
108,200 | 77.70 | 80 | 76 | 17,600 | 10,000 | 0.6 |
09/09/2022 |
77.70
|
85,200 | 78 | 79.50 | 76 | 17,000 | 10,600 | 0.5 |
08/09/2022 |
78
|
82,000 | 78.20 | 81 | 77.50 | 6,600 | 10,300 | -0.3 |
07/09/2022 |
78.20
|
112,900 | 83 | 84 | 78.10 | 28,000 | 9,100 | 1.5 |
06/09/2022 |
83
|
93,800 | 84 | 87 | 82.20 | 7,200 | 9,000 | -0.1 |
05/09/2022 |
84
|
87,300 | 86.50 | 86.50 | 83 | 4,300 | 13,800 | -0.8 |
31/08/2022 |
86.50
|
95,100 | 85.20 | 87.50 | 83.50 | 10,400 | 16,900 | -0.6 |
30/08/2022 |
85.20
|
96,900 | 85 | 88 | 84.30 | 3,300 | 7,300 | -0.3 |
29/08/2022 |
85
|
91,600 | 88.70 | 88.70 | 84.10 | 13,000 | 1,200 | 1.0 |
26/08/2022 |
88.70
|
108,300 | 91 | 91.40 | 87.60 | 14,600 | 25,100 | -0.9 |
25/08/2022 |
91
|
109,000 | 91.60 | 93 | 90 | 8,000 | 0 | 0.7 |
24/08/2022 |
91.60
|
125,200 | 91 | 92 | 87 | 12,900 | 16,000 | -0.3 |
23/08/2022 |
91
|
122,400 | 87 | 92 | 84 | 28,100 | 8,000 | 1.8 |
22/08/2022 |
87
|
106,300 | 90.50 | 90.50 | 85 | 18,000 | 11,900 | 0.5 |
19/08/2022 |
90.50
|
104,700 | 90 | 91.80 | 87 | 20,100 | 12,200 | 0.7 |
18/08/2022 |
90
|
137,800 | 86 | 91.80 | 83 | 13,600 | 8,800 | 0.4 |
17/08/2022 |
86
|
126,500 | 89 | 90 | 83 | 12,600 | 27,400 | -1.3 |
16/08/2022 |
89
|
118,300 | 89.50 | 90 | 86 | 4,500 | 36,700 | -2.8 |
15/08/2022 |
89.50
|
126,300 | 91 | 93 | 87 | 8,400 | 13,700 | -0.5 |
12/08/2022 |
91
|
112,500 | 89.50 | 92 | 87 | 10,700 | 6,800 | 0.4 |
11/08/2022 |
89.50
|
106,800 | 89 | 93 | 88 | 0 | 10,900 | -1.0 |
10/08/2022 |
89
|
103,424 | 90.50 | 92 | 87 | 9,400 | 7,000 | 0.2 |
09/08/2022 |
90.50
|
126,100 | 93 | 94 | 87.80 | 26,500 | 11,800 | 1.3 |
08/08/2022 |
93
|
112,700 | 96 | 97 | 90 | 11,000 | 0 | 1.0 |
05/08/2022 |
96
|
87,600 | 95 | 97.50 | 92.60 | 10,000 | 8,400 | 0.1 |
04/08/2022 |
95
|
130,224 | 95 | 100 | 92.60 | 16,900 | 25,300 | -0.8 |
03/08/2022 |
95
|
121,200 | 91.40 | 96 | 89.20 | 4,200 | 11,500 | -0.7 |
02/08/2022 |
91.40
|
119,800 | 93.80 | 93.80 | 89 | 12,000 | 15,800 | -0.3 |
01/08/2022 |
93.80
|
101,804 | 89.10 | 94.80 | 89.50 | 15,500 | 17,800 | -0.2 |
29/07/2022 |
89.10
|
104,213 | 88 | 91.60 | 87 | 8,600 | 1,000 | 0.7 |
28/07/2022 |
88
|
135,400 | 83.50 | 88 | 83 | 8,800 | 13,300 | -0.4 |
27/07/2022 |
83.50
|
116,300 | 79.80 | 84 | 78 | 0 | 10,300 | -0.8 |
26/07/2022 |
79.80
|
120,600 | 81.70 | 84 | 79.50 | 12,200 | 21,100 | -0.7 |
25/07/2022 |
81.70
|
121,500 | 81 | 83 | 79 | 24,500 | 10,900 | 1.1 |
22/07/2022 |
81
|
112,704 | 81 | 84 | 79.30 | 7,600 | 100 | 0.6 |
21/07/2022 |
81
|
127,008 | 80 | 82 | 77.50 | 20,400 | 8,000 | 1.0 |
20/07/2022 |
80
|
122,800 | 73 | 80 | 72 | 8,900 | 28,500 | -1.5 |
19/07/2022 |
73
|
101,500 | 71 | 73.80 | 69 | 14,100 | 8,900 | 0.4 |
18/07/2022 |
71
|
85,000 | 67.60 | 72 | 68 | 4,000 | 16,300 | -0.9 |
15/07/2022 |
67.60
|
78,400 | 69.80 | 71.50 | 66 | 13,200 | 11,100 | 0.1 |
14/07/2022 |
69.80
|
73,900 | 67 | 69.80 | 65.80 | 11,700 | 18,200 | -0.4 |
13/07/2022 |
67
|
60,300 | 69 | 70.80 | 65.50 | 9,900 | 3,300 | 0.4 |
12/07/2022 |
69
|
77,800 | 66 | 70 | 63.80 | 7,000 | 15,500 | -0.6 |
11/07/2022 |
66
|
66,200 | 65 | 67.20 | 64.50 | 7,100 | 8,300 | -0.1 |
08/07/2022 |
65
|
82,400 | 60 | 66 | 60 | 5,400 | 12,600 | -0.5 |
07/07/2022 |
60
|
65,600 | 57.50 | 60.80 | 56.50 | 5,700 | 10,300 | -0.3 |
06/07/2022 |
57.50
|
56,100 | 59.50 | 61 | 57 | 7,800 | 10,200 | -0.1 |
05/07/2022 |
59.50
|
63,700 | 61 | 62.80 | 59 | 3,000 | 0 | 0.2 |
04/07/2022 |
61
|
57,300 | 62 | 64 | 59.30 | 15,200 | 5,200 | 0.6 |
01/07/2022 |
62
|
73,900 | 59 | 62 | 55 | 9,900 | 0 | 0.6 |
30/06/2022 |
59
|
71,400 | 62 | 63 | 59 | 17,600 | 11,200 | 0.4 |
29/06/2022 |
62
|
65,200 | 62.50 | 64 | 60 | 9,600 | 0 | 0.6 |
28/06/2022 |
62.50
|
73,800 | 64.80 | 65 | 59 | 20,200 | 11,300 | 0.5 |
27/06/2022 |
64.80
|
63,000 | 62 | 65 | 62 | 8,300 | 16,400 | -0.5 |
24/06/2022 |
62
|
63,100 | 61.50 | 65 | 60 | 7,500 | 7,500 | 0.0 |
23/06/2022 |
61.50
|
73,100 | 57.80 | 62 | 57.50 | 6,000 | 8,600 | -0.2 |
22/06/2022 |
57.80
|
78,900 | 50.50 | 57.80 | 52 | 12,800 | 26,900 | -0.8 |
21/06/2022 |
50.50
|
80,100 | 48.50 | 52.90 | 46 | 4,400 | 12,200 | -0.4 |
20/06/2022 |
48.50
|
100,200 | 52 | 54.50 | 44.20 | 8,200 | 17,300 | -0.4 |
17/06/2022 |
52
|
75,500 | 53.50 | 54 | 49 | 13,400 | 6,200 | 0.4 |
16/06/2022 |
53.50
|
75,800 | 53.50 | 57.70 | 53.50 | 25,300 | 8,600 | 0.9 |
15/06/2022 |
53.50
|
93,700 | 56.50 | 60 | 50 | 11,600 | 2,600 | 0.5 |
14/06/2022 |
56.50
|
76,800 | 59.80 | 59.80 | 55 | 4,400 | 10,100 | -0.3 |
13/06/2022 |
59.80
|
93,100 | 64 | 64 | 56 | 19,300 | 31,100 | -0.7 |
10/06/2022 |
64
|
81,800 | 65.20 | 66.80 | 62 | 3,200 | 5,800 | -0.2 |
09/06/2022 |
65.20
|
72,600 | 64 | 66 | 62.10 | 10,200 | 0 | 0.7 |
08/06/2022 |
64
|
88,100 | 62 | 65 | 61 | 15,000 | 11,100 | 0.2 |
07/06/2022 |
62
|
92,400 | 64 | 65 | 60.50 | 28,600 | 8,200 | 1.3 |
06/06/2022 |
64
|
98,600 | 66.80 | 68 | 64 | 100 | 0 | 0.0 |
03/06/2022 |
66.80
|
83,600 | 67 | 68 | 65 | 14,600 | 11,100 | 0.2 |
02/06/2022 |
67
|
92,200 | 67 | 70 | 65.50 | 4,800 | 16,400 | -0.8 |
01/06/2022 |
67
|
104,000 | 71 | 71.80 | 65 | 16,500 | 3,800 | 0.9 |
31/05/2022 |
71
|
102,000 | 73 | 74 | 66 | 9,300 | 10,900 | -0.1 |
30/05/2022 |
73
|
96,600 | 73 | 77 | 69.80 | 0 | 0 | 0 |
27/05/2022 |
73
|
122,012 | 70 | 73 | 66 | 7,000 | 29,400 | -1.5 |
26/05/2022 |
70
|
122,800 | 74 | 74.20 | 67 | 19,800 | 33,200 | -0.9 |
25/05/2022 |
74
|
82,800 | 78 | 78 | 68 | 17,400 | 27,100 | -0.7 |
24/05/2022 |
78
|
97,500 | 78.50 | 78.50 | 70 | 14,300 | 7,000 | 0.5 |
23/05/2022 |
78.50
|
92,412 | 84 | 85.50 | 72 | 15,400 | 14,000 | 0.1 |
20/05/2022 |
84
|
96,300 | 79 | 87.50 | 76 | 14,200 | 22,700 | -0.7 |
19/05/2022 |
79
|
116,200 | 82.10 | 87 | 77 | 5,300 | 14,300 | -0.7 |
18/05/2022 |
82.10
|
77,601 | 75.60 | 82.10 | 75 | 6,600 | 15,300 | -0.7 |
17/05/2022 |
75.60
|
93,500 | 70.60 | 75.60 | 67.50 | 0 | 11,600 | -0.8 |
16/05/2022 |
70.60
|
66,210 | 59.50 | 70.60 | 60 | 0 | 1,500 | -0.1 |
13/05/2022 |
59.50
|
91,200 | 60 | 63.80 | 58 | 14,300 | 0 | 0.9 |
12/05/2022 |
60
|
81,500 | 61.80 | 63.80 | 58.10 | 36,500 | 4,000 | 2.0 |
11/05/2022 |
61.80
|
82,702 | 60.50 | 62.80 | 59.50 | 6,600 | 0 | 0.4 |
10/05/2022 |
60.50
|
101,600 | 56.50 | 60.90 | 52.60 | 27,400 | 0 | 1.6 |
09/05/2022 |
56.50
|
85,100 | 59.10 | 60.60 | 52.60 | 19,200 | 26,500 | -0.4 |
06/05/2022 |
59.10
|
85,903 | 62 | 64 | 59 | 10,700 | 7,300 | 0.2 |
05/05/2022 |
62
|
98,800 | 59 | 62.50 | 57.50 | 33,300 | 14,300 | 1.2 |
04/05/2022 |
59
|
66,700 | 64.50 | 64.50 | 57.10 | 3,500 | 8,800 | -0.3 |
29/04/2022 |
64.50
|
71,600 | 62.50 | 64.80 | 60 | 6,500 | 7,600 | -0.1 |
28/04/2022 |
62.50
|
84,300 | 64 | 66.60 | 61.10 | 0 | 14,400 | -0.9 |
27/04/2022 |
64
|
94,100 | 69 | 69 | 60.10 | 16,000 | 29,900 | -0.9 |
26/04/2022 |
69
|
80,300 | 63.50 | 69 | 58.50 | 12,000 | 20,800 | -0.6 |