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) |
-1.20 | -9.52% | 370,640,000 | -59,529 | -7.1 |
11.20
13.30
11.40
|
2 tháng
(2024-07-22) |
0.25 | 2.24% | 658,404,300 | 6,304,907 | 69.6 |
11
13.30
11.40
|
3 tháng
(2024-06-24) |
-1.90 | -14.29% | 838,962,500 | 2,598,377 | 20.2 |
11
13.55
11.40
|
6 tháng
(2024-03-25) |
-6.30 | -35.59% | 2,474,403,900 | 15,098,784 | 193.5 |
11
18.30
11.40
|
12 tháng
(2023-09-26) |
-3.75 | -24.75% | 5,284,954,600 | 18,240,101 | 259.3 |
11
18.30
11.40
|
24 tháng
(2022-10-03) |
-70.60 | -86.10% | 11,666,444,200 | -19,369,086 | -447.4 |
10.25
82
11.40
|
36 tháng
(2021-10-06) |
-68.75 | -85.78% | 12,449,478,900 | -81,094,806 | -5,654.2 |
10.25
91
11.40
|
60 tháng
(2019-10-17) |
-22.15 | -66.02% | 13,297,627,130 | -92,886,126 | -4,738.5 |
10.25
92.37
11.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/09/2022 |
84.60
|
3,219,500 | 85 | 85 | 84 | 142,800 | 11,800 | 11.1 |
19/09/2022 |
85
|
3,688,300 | 86.40 | 86.80 | 84.80 | 207,900 | 272,587 | -5.5 |
16/09/2022 |
86.40
|
3,627,600 | 85.30 | 86.40 | 84.10 | 770,228 | 331,564 | 37.9 |
15/09/2022 |
85.30
|
2,694,800 | 83.50 | 85.50 | 83.50 | 134,700 | 259,201 | -35.5 |
14/09/2022 |
83.50
|
3,654,400 | 83.50 | 83.90 | 82 | 54,900 | 479,545 | 3.2 |
13/09/2022 |
83.50
|
3,422,000 | 83.90 | 84 | 82.90 | 112,450 | 362,746 | 3.2 |
12/09/2022 |
83.90
|
2,819,800 | 84.70 | 84.90 | 83.70 | 18,450 | 19,343 | -5.0 |
09/09/2022 |
84.70
|
2,183,100 | 85 | 85.30 | 83.60 | 89,600 | 148,900 | -5.0 |
08/09/2022 |
85
|
5,280,500 | 83.80 | 86.10 | 83 | 118,600 | 21,600 | 8.2 |
07/09/2022 |
83.80
|
3,686,400 | 82.10 | 83.90 | 81.70 | 486,700 | 542,600 | -4.7 |
06/09/2022 |
82.10
|
2,303,000 | 81.50 | 82.40 | 80.80 | 537,300 | 465,100 | 5.9 |
05/09/2022 |
81.50
|
2,784,700 | 81.90 | 82.40 | 80.80 | 553,000 | 3,314,400 | -225.1 |
31/08/2022 |
81.90
|
1,662,300 | 82.20 | 82.90 | 81.20 | 49,200 | 1,230,300 | -96.7 |
30/08/2022 |
82.20
|
2,386,200 | 82.10 | 82.70 | 81 | 56,400 | 88,500 | -2.6 |
29/08/2022 |
82.10
|
2,655,600 | 83.30 | 83.30 | 81.50 | 23,500 | 136,400 | -9.3 |
26/08/2022 |
83.30
|
3,060,400 | 83.60 | 84.80 | 82.70 | 47,100 | 127,200 | -6.7 |
25/08/2022 |
83.60
|
3,048,600 | 82.90 | 84.90 | 82.90 | 110,500 | 629,600 | -43.4 |
24/08/2022 |
82.90
|
2,529,700 | 82 | 82.90 | 81.80 | 27,100 | 135,400 | -9.0 |
23/08/2022 |
82
|
3,422,500 | 81.80 | 82.50 | 80.50 | 162,600 | 218,200 | -4.6 |
22/08/2022 |
81.80
|
3,159,200 | 82.30 | 82.80 | 80.50 | 323,200 | 24,800 | 24.4 |
19/08/2022 |
82.30
|
2,304,400 | 83.10 | 84 | 82.30 | 514,700 | 43,100 | 38.8 |
18/08/2022 |
83.10
|
5,301,100 | 84.40 | 85.40 | 83 | 212,000 | 304,600 | -7.7 |
17/08/2022 |
84.40
|
3,043,000 | 83 | 84.90 | 82.60 | 252,400 | 125,600 | 10.7 |
16/08/2022 |
83
|
2,508,100 | 81.80 | 83 | 80.60 | 339,700 | 13,100 | 27.1 |
15/08/2022 |
81.80
|
2,579,100 | 81.50 | 82 | 79 | 859,300 | 427,700 | 35.3 |
12/08/2022 |
81.50
|
3,024,700 | 81.30 | 82 | 78.70 | 234,800 | 35,300 | 16.3 |
11/08/2022 |
81.30
|
4,464,700 | 83.20 | 84.20 | 81.10 | 201,800 | 189,500 | 1.0 |
10/08/2022 |
83.20
|
2,503,400 | 83.30 | 84 | 82.30 | 130,800 | 76,500 | 4.5 |
09/08/2022 |
83.30
|
2,873,600 | 81.80 | 83.60 | 81 | 38,100 | 85,100 | -3.9 |
08/08/2022 |
81.80
|
3,255,100 | 80.90 | 82 | 78.10 | 391,700 | 40,400 | 28.7 |
05/08/2022 |
80.90
|
3,741,000 | 78.50 | 82.40 | 78.40 | 682,300 | 116,700 | 45.8 |
04/08/2022 |
78.50
|
3,680,500 | 76.20 | 78.50 | 76 | 858,100 | 471,900 | 30.3 |
03/08/2022 |
76.20
|
3,059,500 | 75.70 | 76.40 | 75 | 209,900 | 401,300 | -14.6 |
02/08/2022 |
75.70
|
2,766,800 | 74.70 | 75.70 | 74 | 246,300 | 4,700 | 18.3 |
01/08/2022 |
74.70
|
2,430,200 | 74.50 | 74.70 | 74 | 87,700 | 34,200 | 4.0 |
29/07/2022 |
74.50
|
3,009,000 | 74 | 74.50 | 73.50 | 69,000 | 4,050,900 | -296.7 |
28/07/2022 |
74
|
1,735,300 | 73.70 | 74 | 73.50 | 157,600 | 120,400 | 2.8 |
27/07/2022 |
73.70
|
1,806,700 | 73.90 | 74.50 | 73.30 | 19,600 | 3,000 | 1.2 |
26/07/2022 |
73.90
|
1,102,800 | 73.70 | 73.90 | 73.20 | 12,300 | 16,500 | -0.3 |
25/07/2022 |
73.70
|
1,266,800 | 73.90 | 74.30 | 73.30 | 105,000 | 63,000 | 3.1 |
22/07/2022 |
73.90
|
2,107,900 | 74.20 | 74.50 | 73.40 | 63,000 | 541,200 | 1.0 |
21/07/2022 |
74.20
|
1,867,700 | 73.90 | 74.70 | 73.40 | 42,100 | 81,200 | -2.9 |
20/07/2022 |
73.90
|
918,000 | 73.60 | 74 | 73.10 | 53,000 | 5,900 | 3.5 |
19/07/2022 |
73.60
|
1,526,700 | 73.60 | 74.70 | 73.20 | 61,900 | 319,600 | -19.0 |
18/07/2022 |
73.60
|
1,405,900 | 73.60 | 73.80 | 73.10 | 100 | 205,800 | -15.1 |
15/07/2022 |
73.60
|
1,410,600 | 73.70 | 74 | 72.80 | 400 | 232,400 | -17.1 |
14/07/2022 |
73.70
|
1,313,200 | 73.60 | 73.70 | 73 | 42,200 | 600 | 3.1 |
13/07/2022 |
73.60
|
900,500 | 73.40 | 73.90 | 72.90 | 5,000 | 304,500 | -22.0 |
12/07/2022 |
73.40
|
917,300 | 73.40 | 73.70 | 72.90 | 15,200 | 231,400 | -15.9 |
11/07/2022 |
73.40
|
957,700 | 73.80 | 73.80 | 73.20 | 26,700 | 13,000 | 1.0 |
08/07/2022 |
73.80
|
1,030,500 | 74 | 74.90 | 73.20 | 21,100 | 289,300 | 1.0 |
07/07/2022 |
74
|
1,728,000 | 73.40 | 74 | 73.10 | 149,600 | 34,200 | 8.5 |
06/07/2022 |
73.40
|
967,400 | 73.50 | 74 | 73.10 | 105,600 | 9,200 | 7.1 |
05/07/2022 |
73.50
|
1,777,900 | 74 | 74.80 | 73.10 | 39,800 | 352,800 | -23.0 |
04/07/2022 |
74
|
2,206,200 | 74.40 | 75 | 73.40 | 484,400 | 878,100 | -29.1 |
01/07/2022 |
74.40
|
1,683,800 | 74.50 | 74.90 | 73.80 | 224,700 | 289,100 | -4.8 |
30/06/2022 |
74.50
|
1,597,500 | 75.10 | 76 | 74.40 | 22,000 | 332,500 | -23.1 |
29/06/2022 |
75.10
|
2,425,200 | 75.10 | 76.10 | 74.70 | 560,208 | 1,007,308 | -33.7 |
28/06/2022 |
75.10
|
4,116,100 | 78.80 | 78.80 | 74.60 | 719,100 | 1,429,800 | -53.4 |
27/06/2022 |
78.80
|
3,978,700 | 74 | 78.80 | 73 | 115,100 | 1,142,600 | -76.4 |
24/06/2022 |
74
|
3,884,600 | 74.90 | 75.80 | 72 | 125,500 | 673,700 | -40.6 |
23/06/2022 |
74.90
|
2,913,600 | 75.50 | 75.50 | 74.50 | 63,000 | 541,200 | -35.8 |
22/06/2022 |
75.50
|
2,346,000 | 75.50 | 76.10 | 74.90 | 24,900 | 542,800 | -39.1 |
21/06/2022 |
75.50
|
2,429,400 | 75.50 | 76.30 | 75.20 | 313,200 | 209,000 | 7.9 |
20/06/2022 |
75.50
|
3,111,300 | 75.70 | 76.90 | 75.20 | 891,300 | 754,600 | 10.4 |
17/06/2022 |
75.70
|
3,396,400 | 77.50 | 78.30 | 75.70 | 229,900 | 1,082,300 | -64.5 |
16/06/2022 |
77.50
|
3,137,300 | 76.40 | 78.30 | 76.40 | 284,000 | 47,400 | 18.3 |
15/06/2022 |
76.40
|
3,341,200 | 76.60 | 77 | 75.60 | 86,900 | 342,700 | -19.5 |
14/06/2022 |
76.60
|
2,635,200 | 76 | 77 | 76 | 101,500 | 421,900 | -24.5 |
13/06/2022 |
76
|
2,464,100 | 77 | 77 | 75.90 | 31,400 | 49,300 | -1.4 |
10/06/2022 |
77
|
2,158,000 | 76.50 | 77.50 | 76.30 | 9,300 | 33,200 | -1.8 |
09/06/2022 |
76.50
|
2,383,800 | 76.40 | 77.30 | 76.20 | 43,800 | 214,500 | -13.1 |
08/06/2022 |
76.40
|
2,684,900 | 76 | 77.40 | 76 | 73,900 | 669,200 | -45.5 |
07/06/2022 |
76
|
3,038,300 | 76.30 | 76.50 | 75.20 | 105,500 | 271,500 | -12.6 |
06/06/2022 |
76.30
|
3,044,600 | 77.50 | 77.50 | 75.50 | 106,500 | 608,102 | -38.3 |
03/06/2022 |
77.50
|
2,327,400 | 78.90 | 79.30 | 76 | 99,800 | 277,700 | -13.8 |
02/06/2022 |
78.90
|
2,394,400 | 78 | 79.90 | 78.10 | 144,900 | 153,700 | -0.7 |
01/06/2022 |
78
|
2,440,800 | 78 | 78.30 | 77.40 | 237,100 | 217,900 | 1.5 |
31/05/2022 |
78
|
2,305,900 | 78.70 | 78.70 | 77.70 | 670,900 | 648,700 | 1.7 |
30/05/2022 |
78.70
|
2,673,200 | 78.40 | 78.70 | 77.10 | 202,200 | 24,000 | 14.0 |
27/05/2022 |
78.40
|
3,410,700 | 78 | 79.50 | 77.30 | 184,100 | 222,200 | -3.0 |
26/05/2022 |
78
|
3,253,700 | 78.90 | 80 | 77.10 | 51,600 | 346,800 | -23.0 |
25/05/2022 |
78.90
|
2,947,500 | 77.20 | 78.90 | 76.90 | 84,600 | 80,600 | 0.3 |
24/05/2022 |
77.20
|
2,384,700 | 76.40 | 77.20 | 75.10 | 276,900 | 114,400 | 12.5 |
23/05/2022 |
76.40
|
1,912,800 | 77.80 | 77.80 | 76 | 140,500 | 566,200 | -32.5 |
20/05/2022 |
77.80
|
2,381,900 | 78 | 78.50 | 77.10 | 69,600 | 75,600 | -0.5 |
19/05/2022 |
78
|
2,448,500 | 78.30 | 78.30 | 75 | 283,100 | 216,600 | 5.2 |
18/05/2022 |
78.30
|
2,807,100 | 78.30 | 78.30 | 75 | 331,300 | 193,900 | 10.8 |
17/05/2022 |
78.30
|
2,759,700 | 75 | 78.30 | 74.10 | 365,500 | 262,500 | 8.1 |
16/05/2022 |
75
|
2,173,400 | 75 | 75.30 | 73.60 | 404,800 | 315,200 | 6.7 |
13/05/2022 |
75
|
3,817,000 | 75.30 | 77.30 | 72.50 | 500,100 | 927,900 | -32.1 |
12/05/2022 |
75.30
|
3,516,100 | 78.70 | 80 | 74.70 | 48,600 | 236,900 | -14.5 |
11/05/2022 |
78.70
|
2,688,300 | 79 | 80.70 | 78.10 | 21,100 | 289,300 | -21.2 |
10/05/2022 |
79
|
3,350,000 | 78.50 | 79 | 76.60 | 172,200 | 124,100 | 3.8 |
09/05/2022 |
78.50
|
3,577,100 | 80.80 | 80.80 | 78.20 | 115,000 | 602,500 | -38.3 |
06/05/2022 |
80.80
|
3,892,300 | 81.20 | 81.20 | 79.80 | 77,400 | 604,400 | -42.6 |
05/05/2022 |
81.20
|
2,172,500 | 80.50 | 81.70 | 80.10 | 58,600 | 204,900 | -11.8 |
04/05/2022 |
80.50
|
3,050,100 | 82 | 82.30 | 80 | 60,800 | 141,100 | -6.5 |
29/04/2022 |
82
|
3,227,000 | 81.70 | 82.80 | 80.80 | 1,105,700 | 1,401,200 | -24.0 |
28/04/2022 |
81.70
|
3,173,600 | 81.30 | 82 | 80.60 | 4,900 | 161,700 | -12.7 |