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) |
2.10 | 3.22% | 753,800 | 2,347 | 0.2 |
64.80
70.50
67.40
|
2 tháng
(2024-07-22) |
2 | 3.06% | 1,152,400 | -5,030 | -0.3 |
61.50
70.50
67.40
|
3 tháng
(2024-06-21) |
4.60 | 7.32% | 2,429,200 | -150,138 | -9.3 |
60.80
70.50
67.40
|
6 tháng
(2024-03-25) |
-6.60 | -8.92% | 13,168,400 | -366,440 | -24.1 |
60.80
74
67.40
|
12 tháng
(2023-09-25) |
6.40 | 10.49% | 37,179,500 | 1,909 | 1.7 |
55.20
79
67.40
|
24 tháng
(2022-09-30) |
3.40 | 5.31% | 57,044,100 | -187,204 | -14.3 |
40.20
79
67.40
|
36 tháng
(2021-10-05) |
4.90 | 7.84% | 70,435,800 | -545,377 | -41.2 |
40.20
96.50
67.40
|
60 tháng
(2019-10-16) |
52.50 | 352.35% | 155,790,780 | -10,756,534 | -265.6 |
14.20
96.50
67.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2022 |
67.80
|
79,200 | 68 | 68.20 | 66.50 | 0 | 10 | -0.0 |
16/09/2022 |
68
|
8,000 | 68.30 | 69 | 67.10 | 0 | 900 | -0.1 |
15/09/2022 |
68.30
|
46,900 | 68.50 | 68.50 | 67.50 | 0 | 13 | -0.0 |
14/09/2022 |
68.50
|
103,500 | 68.60 | 69 | 65.60 | 0 | 0 | -0.0 |
13/09/2022 |
68.60
|
5,500 | 69 | 69 | 68 | 0 | 800 | -0.0 |
12/09/2022 |
69
|
10,900 | 69.50 | 69.50 | 68.20 | 0 | 115 | -0.0 |
09/09/2022 |
69.50
|
25,000 | 69.60 | 69.60 | 68 | 0 | 0 | -0.0 |
08/09/2022 |
69.60
|
4,200 | 69.60 | 70 | 68 | 0 | 0 | -0.0 |
07/09/2022 |
69.60
|
23,200 | 70 | 70.50 | 69 | 0 | 0 | -0.0 |
06/09/2022 |
70
|
5,800 | 70.40 | 70.40 | 69.10 | 0 | 0 | -0.0 |
05/09/2022 |
70.40
|
11,700 | 70.10 | 70.50 | 69.40 | 0 | 0 | -0.0 |
31/08/2022 |
70.10
|
6,400 | 70.50 | 70.50 | 69.40 | 0 | 0 | -0.0 |
30/08/2022 |
70.50
|
65,100 | 71.90 | 72.30 | 70 | 0 | 0 | -0.0 |
29/08/2022 |
71.90
|
12,200 | 72.40 | 72.40 | 69 | 0 | 0 | -0.0 |
26/08/2022 |
72.40
|
2,400 | 73.60 | 74 | 71 | 0 | 0 | -0.0 |
25/08/2022 |
73.60
|
61,400 | 69.70 | 74 | 69.70 | 0 | 300 | -0.0 |
24/08/2022 |
69.70
|
69,600 | 69.50 | 70 | 67.90 | 0 | 5,200 | -0.4 |
23/08/2022 |
69.50
|
17,100 | 67.50 | 69.50 | 66.70 | 0 | 100 | -0.0 |
22/08/2022 |
67.50
|
19,900 | 68.70 | 68.70 | 66.20 | 0 | 200 | -0.0 |
19/08/2022 |
68.70
|
7,400 | 68.80 | 68.80 | 67.50 | 0 | 1,000 | -0.1 |
18/08/2022 |
68.80
|
25,600 | 68.80 | 68.80 | 67.50 | 0 | 1,600 | -0.1 |
17/08/2022 |
68.80
|
17,800 | 69.30 | 69.30 | 67.50 | 0 | 1,100 | -0.1 |
16/08/2022 |
69.30
|
7,600 | 69 | 69.80 | 68 | 0 | 1,400 | -0.1 |
15/08/2022 |
69
|
17,600 | 69.80 | 69.80 | 68.10 | 0 | 1,600 | -0.1 |
12/08/2022 |
69.80
|
16,600 | 69.90 | 70 | 68.90 | 0 | 1,500 | -0.1 |
11/08/2022 |
69.90
|
83,400 | 68.50 | 70 | 68.10 | 0 | 12,500 | -0.9 |
10/08/2022 |
68.50
|
12,300 | 69.40 | 69.60 | 68.50 | 0 | 900 | -0.1 |
09/08/2022 |
69.40
|
4,800 | 69.30 | 70.30 | 68.70 | 0 | 1,100 | -0.1 |
08/08/2022 |
69.30
|
10,700 | 70.20 | 70.20 | 68.90 | 0 | 900 | -0.1 |
05/08/2022 |
70.20
|
10,100 | 69.40 | 70.50 | 68.80 | 0 | 200 | -0.0 |
04/08/2022 |
69.40
|
14,200 | 69.60 | 69.60 | 68.50 | 0 | 900 | -0.1 |
03/08/2022 |
69.60
|
5,500 | 69.90 | 69.90 | 69 | 0 | 1,500 | -0.1 |
02/08/2022 |
69.90
|
10,500 | 69.90 | 70 | 69 | 0 | 3,000 | -0.2 |
01/08/2022 |
69.90
|
8,900 | 70.30 | 70.30 | 68 | 0 | 300 | -0.0 |
29/07/2022 |
70.30
|
3,100 | 70.20 | 70.30 | 68.70 | 0 | 600 | -0.0 |
28/07/2022 |
70.20
|
13,200 | 70.50 | 70.50 | 69.20 | 0 | 400 | -0.0 |
27/07/2022 |
70.50
|
8,800 | 70.80 | 70.80 | 68 | 0 | 600 | -0.0 |
26/07/2022 |
70.80
|
1,800 | 70.90 | 71.80 | 69.20 | 0 | 400 | -0.0 |
25/07/2022 |
70.90
|
8,500 | 70.60 | 72 | 68 | 0 | 600 | -0.0 |
22/07/2022 |
70.60
|
8,200 | 70.30 | 70.80 | 69.50 | 0 | 1,000 | -0.0 |
21/07/2022 |
70.30
|
12,800 | 70.30 | 71.80 | 69.30 | 0 | 900 | -0.1 |
20/07/2022 |
70.30
|
20,000 | 69.90 | 71 | 69.10 | 0 | 700 | -0.0 |
19/07/2022 |
69.90
|
3,000 | 69.90 | 69.90 | 68.30 | 0 | 400 | -0.0 |
18/07/2022 |
69.90
|
20,700 | 70 | 70.50 | 68.50 | 1,600 | 600 | 0.1 |
15/07/2022 |
70
|
15,800 | 69.40 | 70 | 68 | 0 | 600 | -0.0 |
14/07/2022 |
69.40
|
43,900 | 69.40 | 69.40 | 67.60 | 2,000 | 900 | 0.1 |
13/07/2022 |
69.40
|
20,100 | 69.40 | 71.90 | 67.50 | 0 | 500 | -0.0 |
12/07/2022 |
69.40
|
18,200 | 69 | 69.90 | 67.20 | 500 | 400 | 0.0 |
11/07/2022 |
69
|
12,700 | 69 | 69.50 | 67 | 0 | 1,300 | -0.1 |
08/07/2022 |
69
|
6,200 | 69.60 | 69.70 | 67.10 | 0 | 18,100 | -0.1 |
07/07/2022 |
69.60
|
53,400 | 70 | 70 | 67 | 0 | 46,400 | -3.2 |
06/07/2022 |
70
|
12,400 | 71.90 | 71.90 | 68 | 0 | 300 | -0.0 |
05/07/2022 |
71.90
|
3,000 | 72 | 72 | 69.20 | 0 | 200 | -0.0 |
04/07/2022 |
72
|
5,000 | 72 | 72 | 69 | 0 | 3,000 | -0.2 |
01/07/2022 |
72
|
17,200 | 71.90 | 72.40 | 66.90 | 0 | 400 | -0.0 |
30/06/2022 |
71.90
|
8,900 | 72 | 72 | 69.10 | 0 | 6,300 | -0.5 |
29/06/2022 |
72
|
12,000 | 72.90 | 72.90 | 68 | 0 | 300 | -0.0 |
28/06/2022 |
72.90
|
14,300 | 73 | 74.90 | 68 | 0 | 0 | -0.0 |
27/06/2022 |
73
|
10,600 | 71.90 | 73 | 70 | 0 | 100 | -0.0 |
24/06/2022 |
71.90
|
5,900 | 71.50 | 72 | 70.40 | 0 | 0 | -0.1 |
23/06/2022 |
71.50
|
5,800 | 70.80 | 72 | 69.70 | 0 | 1,000 | -0.1 |
22/06/2022 |
70.80
|
16,700 | 69 | 72.90 | 67.10 | 300 | 1,800 | -0.1 |
21/06/2022 |
69
|
16,700 | 72 | 74.80 | 69 | 0 | 500 | -0.0 |
20/06/2022 |
72
|
13,400 | 75.70 | 76 | 71.20 | 0 | 900 | -0.1 |
17/06/2022 |
75.70
|
9,000 | 77.50 | 77.50 | 75.20 | 0 | 1,200 | -0.1 |
16/06/2022 |
77.50
|
13,600 | 77 | 79.80 | 77.50 | 0 | 300 | -0.0 |
15/06/2022 |
77
|
29,800 | 79.50 | 81.60 | 77 | 400 | 1,100 | -0.1 |
14/06/2022 |
79.50
|
25,700 | 78.90 | 79.50 | 77.10 | 0 | 500 | -0.0 |
13/06/2022 |
78.90
|
55,200 | 80 | 80 | 75.70 | 200 | 1,600 | -0.1 |
10/06/2022 |
80
|
21,400 | 78.80 | 80 | 77 | 0 | 800 | -0.1 |
09/06/2022 |
78.80
|
55,500 | 73.80 | 78.90 | 71 | 0 | 1,800 | -0.1 |
08/06/2022 |
73.80
|
35,200 | 71 | 74.20 | 71 | 0 | 0 | -0.0 |
07/06/2022 |
71
|
15,300 | 70.50 | 71 | 69.50 | 0 | 700 | -0.0 |
06/06/2022 |
70.50
|
11,700 | 72 | 72.20 | 68.50 | 0 | 200 | -0.0 |
03/06/2022 |
72
|
4,300 | 70.80 | 72.10 | 70.50 | 0 | 900 | -0.1 |
02/06/2022 |
70.80
|
16,400 | 72.30 | 74.70 | 70.80 | 0 | 500 | -0.0 |
01/06/2022 |
72.30
|
5,600 | 72.80 | 72.80 | 70.60 | 0 | 0 | -0.0 |
31/05/2022 |
72.80
|
21,800 | 72.80 | 72.80 | 70.60 | 0 | 100 | -0.0 |
30/05/2022 |
72.80
|
21,100 | 72.40 | 75 | 70.80 | 0 | 0 | -0.0 |
27/05/2022 |
72.40
|
10,800 | 72 | 72.60 | 71.40 | 0 | 200 | -0.0 |
26/05/2022 |
72
|
24,200 | 72 | 72.50 | 70.60 | 0 | 100 | -0.0 |
25/05/2022 |
72
|
19,600 | 72.20 | 72.20 | 69.80 | 0 | 600 | -0.0 |
24/05/2022 |
72.20
|
9,900 | 72.80 | 72.80 | 69.50 | 0 | 700 | -0.1 |
23/05/2022 |
72.80
|
2,400 | 72.80 | 75.90 | 70.60 | 0 | 600 | -0.0 |
20/05/2022 |
72.80
|
8,500 | 71.80 | 73.90 | 72.60 | 1,000 | 1,100 | -0.0 |
19/05/2022 |
71.80
|
15,900 | 70 | 71.80 | 69.90 | 0 | 0 | -0.2 |
18/05/2022 |
70
|
44,900 | 70 | 71 | 68.60 | 100 | 3,400 | -0.2 |
17/05/2022 |
70
|
9,800 | 70.40 | 72 | 67.60 | 0 | 0 | 0 |
16/05/2022 |
70.40
|
30,100 | 70.40 | 70.50 | 67 | 200 | 200 | 0 |
13/05/2022 |
70.40
|
115,500 | 72.60 | 72.60 | 67.60 | 0 | 7,100 | -0.5 |
12/05/2022 |
72.60
|
4,400 | 73.20 | 75.40 | 72 | 0 | 600 | -0.0 |
11/05/2022 |
73.20
|
38,500 | 72.50 | 76.90 | 72 | 0 | 18,100 | -1.3 |
10/05/2022 |
72.50
|
8,700 | 74.70 | 75.50 | 70.10 | 0 | 5,000 | -0.4 |
09/05/2022 |
74.70
|
5,600 | 79 | 79 | 74.30 | 0 | 400 | -0.0 |
06/05/2022 |
79
|
47,800 | 80 | 80 | 79 | 0 | 2,400 | -0.2 |
05/05/2022 |
80
|
34,600 | 80.50 | 80.60 | 79.50 | 0 | 12,900 | -1.0 |
04/05/2022 |
80.50
|
12,900 | 80.20 | 81.80 | 79.50 | 0 | 1,400 | -0.1 |
29/04/2022 |
80.20
|
32,300 | 79.30 | 81 | 80 | 0 | 700 | -0.1 |
28/04/2022 |
79.30
|
67,600 | 79 | 82.40 | 78 | 1,200 | 4,100 | -0.2 |
27/04/2022 |
79
|
18,100 | 77.60 | 79 | 77.60 | 0 | 4,600 | -0.4 |