Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0.10 | 0.15% | 1,128,200 | 0 | 0 |
66.90
68.20
68.20
|
2 tháng
(2024-07-22) |
-0.40 | -0.58% | 2,201,000 | 0 | 0 |
66.90
69.30
68.20
|
3 tháng
(2024-06-20) |
-1 | -1.45% | 3,414,300 | 0 | 0 |
66.90
69.50
68.20
|
6 tháng
(2024-03-22) |
2.10 | 3.18% | 6,439,379 | -2,900 | -0.2 |
65.20
70
68.20
|
12 tháng
(2023-09-25) |
4.40 | 6.90% | 14,199,080 | -1,700 | -0.1 |
62.70
70
68.20
|
24 tháng
(2022-09-29) |
-13.30 | -16.32% | 48,769,561 | -100 | 0.0 |
58.30
81.50
68.20
|
36 tháng
(2021-10-04) |
-5.45 | -7.40% | 142,908,838 | 0 | 0.0 |
58.30
120.90
68.20
|
60 tháng
(2021-08-04) |
47.35 | 227.16% | 151,273,140 | 0 | 0.0 |
20.85
120.90
68.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2022 |
79.60
|
351,800 | 80.50 | 80.50 | 79.10 | 0 | 800 | -0.1 |
16/09/2022 |
80.80
|
450,000 | 81 | 81.20 | 80.30 | 0 | 0 | 0 |
15/09/2022 |
81.20
|
420,300 | 80.70 | 81.50 | 80.10 | 0 | 0 | 0 |
14/09/2022 |
80.80
|
335,171 | 81.30 | 81.30 | 80.10 | 0 | 0 | 0 |
13/09/2022 |
81.60
|
474,800 | 81.70 | 81.80 | 81.10 | 0 | 0 | 0 |
12/09/2022 |
82
|
451,390 | 82 | 82.30 | 81.50 | 0 | 0 | 0 |
09/09/2022 |
82.30
|
367,900 | 82 | 82.30 | 80.90 | 0 | 0 | 0 |
08/09/2022 |
81.80
|
418,300 | 82.50 | 82.50 | 80.80 | 0 | 0 | 0 |
07/09/2022 |
82
|
348,400 | 83.30 | 83.30 | 81.70 | 0 | 0 | 0 |
06/09/2022 |
82.60
|
415,600 | 82.60 | 82.60 | 82 | 0 | 0 | 0 |
05/09/2022 |
82.70
|
338,200 | 83 | 83.10 | 82.40 | 0 | 0 | 0 |
31/08/2022 |
82.80
|
483,900 | 82.50 | 82.90 | 82 | 0 | 0 | 0 |
30/08/2022 |
82.80
|
315,600 | 83.50 | 83.50 | 82.10 | 300 | 0 | 0.0 |
29/08/2022 |
83.10
|
439,000 | 85.30 | 85.30 | 82.80 | 0 | 0 | 0 |
26/08/2022 |
84.80
|
368,500 | 86.20 | 86.20 | 84 | 0 | 0 | 0 |
25/08/2022 |
86
|
530,005 | 85.20 | 86 | 84.20 | 0 | 0 | 0 |
24/08/2022 |
84.80
|
429,200 | 83.60 | 85 | 83.10 | 0 | 0 | 0 |
23/08/2022 |
83.50
|
346,000 | 83.50 | 83.90 | 83 | 0 | 0 | 0 |
22/08/2022 |
84
|
480,800 | 83.50 | 84.60 | 83.50 | 0 | 0 | 0 |
19/08/2022 |
84.20
|
288,800 | 84.50 | 84.50 | 83.70 | 600 | 0 | 0.1 |
18/08/2022 |
84.80
|
407,100 | 83.90 | 84.80 | 82.60 | 0 | 0 | 0 |
17/08/2022 |
83.50
|
505,700 | 81 | 84.50 | 80.50 | 0 | 0 | 0 |
16/08/2022 |
81.30
|
383,800 | 81.50 | 81.50 | 80.20 | 0 | 0 | 0 |
15/08/2022 |
81.50
|
482,000 | 81 | 81.50 | 80.60 | 0 | 0 | 0 |
12/08/2022 |
81.60
|
390,000 | 81.90 | 81.90 | 81.20 | 0 | 0 | 0 |
11/08/2022 |
81.60
|
425,000 | 81.90 | 82.30 | 80.90 | 0 | 0 | 0 |
10/08/2022 |
81.80
|
464,600 | 81.50 | 82 | 80.70 | 0 | 0 | 0 |
09/08/2022 |
81.40
|
441,100 | 80.80 | 81.40 | 80 | 0 | 0 | 0 |
08/08/2022 |
81.50
|
410,800 | 80.60 | 81.50 | 80.60 | 0 | 0 | 0 |
05/08/2022 |
81.30
|
345,600 | 80.30 | 81.30 | 80.10 | 0 | 0 | 0 |
04/08/2022 |
80.80
|
427,400 | 80.80 | 81 | 80.20 | 0 | 0 | 0 |
03/08/2022 |
80.70
|
326,800 | 81 | 81 | 80 | 0 | 0 | 0 |
02/08/2022 |
80.70
|
386,900 | 80.30 | 80.90 | 80 | 0 | 0 | 0 |
01/08/2022 |
81
|
499,900 | 81 | 81.40 | 79.80 | 0 | 0 | 0 |
29/07/2022 |
81.50
|
367,700 | 81.60 | 81.60 | 80.70 | 0 | 0 | 0 |
28/07/2022 |
81.60
|
422,100 | 80 | 81.60 | 79.90 | 0 | 0 | 0 |
27/07/2022 |
80.50
|
459,800 | 80.30 | 81 | 79.50 | 0 | 0 | 0 |
26/07/2022 |
80
|
380,000 | 80.50 | 80.50 | 79.40 | 0 | 0 | 0 |
25/07/2022 |
80.40
|
429,300 | 80.20 | 80.50 | 79.60 | 0 | 0 | 0 |
22/07/2022 |
80.80
|
420,000 | 79.70 | 81.10 | 79.70 | 0 | 0 | 0 |
21/07/2022 |
80.30
|
466,200 | 80.50 | 80.80 | 79 | 0 | 0 | 0 |
20/07/2022 |
80.30
|
442,100 | 80.50 | 80.80 | 79 | 0 | 0 | 0 |
19/07/2022 |
80.20
|
402,700 | 81 | 81 | 79.40 | 0 | 0 | 0 |
18/07/2022 |
81.20
|
525,800 | 79.70 | 82 | 79.70 | 0 | 0 | 0 |
15/07/2022 |
80
|
431,900 | 79.50 | 80.80 | 79.40 | 0 | 0 | 0 |
14/07/2022 |
80
|
459,500 | 80 | 80.20 | 79.20 | 0 | 0 | 0 |
13/07/2022 |
80.50
|
389,400 | 79.60 | 80.80 | 78.60 | 0 | 0 | 0 |
12/07/2022 |
79.10
|
511,200 | 80.10 | 80.10 | 76.90 | 0 | 0 | 0 |
11/07/2022 |
80
|
417,200 | 81.80 | 81.80 | 79.40 | 0 | 0 | 0 |
08/07/2022 |
81.80
|
479,200 | 81.70 | 81.90 | 81.10 | 0 | 0 | 0 |
07/07/2022 |
82
|
456,700 | 81.10 | 82 | 80.80 | 0 | 0 | 0 |
06/07/2022 |
81.80
|
555,100 | 80 | 81.90 | 80 | 0 | 0 | 0 |
05/07/2022 |
81
|
356,500 | 80 | 81 | 79.50 | 0 | 0 | 0 |
04/07/2022 |
80.40
|
444,326 | 80.50 | 80.90 | 79.70 | 0 | 0 | 0 |
01/07/2022 |
80.90
|
380,843 | 80.30 | 80.90 | 80.10 | 0 | 0 | 0 |
30/06/2022 |
80.50
|
534,600 | 80.50 | 80.90 | 78.90 | 0 | 0 | 0 |
29/06/2022 |
80.80
|
488,900 | 80.30 | 81.30 | 79.80 | 0 | 0 | 0 |
28/06/2022 |
80.80
|
420,800 | 80.90 | 80.90 | 80.10 | 0 | 0 | 0 |
27/06/2022 |
80.80
|
468,800 | 81 | 82 | 80.30 | 0 | 0 | 0 |
24/06/2022 |
81
|
438,901 | 80 | 81.30 | 79.90 | 0 | 0 | 0 |
23/06/2022 |
81.80
|
595,400 | 79.30 | 82.20 | 78.60 | 0 | 0 | 0 |
22/06/2022 |
80
|
512,200 | 77 | 80 | 77 | 0 | 0 | 0 |
21/06/2022 |
77.30
|
463,400 | 76.50 | 78.50 | 76.50 | 0 | 0 | 0 |
20/06/2022 |
77.50
|
510,569 | 77 | 78.30 | 75.90 | 0 | 0 | 0 |
17/06/2022 |
76.60
|
436,200 | 78 | 78 | 75.70 | 0 | 0 | 0 |
16/06/2022 |
77.70
|
474,900 | 77 | 78.40 | 76.70 | 0 | 0 | 0 |
15/06/2022 |
77
|
410,400 | 78 | 78.30 | 76.50 | 0 | 0 | 0 |
14/06/2022 |
79.40
|
490,900 | 77.40 | 79.40 | 77.10 | 0 | 0 | 0 |
13/06/2022 |
77.90
|
440,600 | 79.50 | 80.50 | 76.80 | 0 | 0 | 0 |
10/06/2022 |
80.30
|
531,400 | 80 | 80.40 | 78.80 | 0 | 0 | 0 |
09/06/2022 |
79.90
|
466,300 | 79.50 | 80.90 | 79.50 | 0 | 0 | 0 |
08/06/2022 |
81
|
515,200 | 80.50 | 81 | 79 | 0 | 0 | 0 |
07/06/2022 |
80.40
|
393,500 | 80.30 | 80.60 | 79 | 0 | 0 | 0 |
06/06/2022 |
80.80
|
572,000 | 80 | 80.90 | 78 | 0 | 0 | 0 |
03/06/2022 |
79.90
|
451,200 | 80.10 | 80.50 | 78.80 | 0 | 0 | 0 |
02/06/2022 |
80.60
|
521,000 | 80 | 80.80 | 79 | 0 | 0 | 0 |
01/06/2022 |
81
|
424,500 | 80 | 81 | 80 | 0 | 0 | 0 |
31/05/2022 |
80.30
|
382,300 | 81 | 81 | 80.10 | 0 | 0 | 0 |
30/05/2022 |
80.90
|
471,855 | 81.50 | 81.50 | 80.60 | 0 | 0 | 0 |
27/05/2022 |
81.50
|
491,100 | 80.50 | 81.50 | 80 | 0 | 0 | 0 |
26/05/2022 |
80
|
435,400 | 80.50 | 81.40 | 79.50 | 0 | 0 | 0 |
25/05/2022 |
81.30
|
535,306 | 79 | 81.30 | 77.90 | 0 | 0 | 0 |
24/05/2022 |
79
|
401,436 | 82 | 82 | 78.40 | 0 | 0 | 0 |
23/05/2022 |
81.70
|
393,505 | 84.30 | 84.50 | 81.70 | 0 | 0 | 0 |
20/05/2022 |
83.80
|
376,802 | 87 | 87 | 83.80 | 0 | 0 | 0 |
19/05/2022 |
86.70
|
303,914 | 87.50 | 92.50 | 86.20 | 0 | 0 | 0 |
18/05/2022 |
91.50
|
336,700 | 93.80 | 93.80 | 91.40 | 0 | 0 | 0 |
17/05/2022 |
93.60
|
251,102 | 96.50 | 96.50 | 93.50 | 0 | 0 | 0 |
16/05/2022 |
96.10
|
261,400 | 98 | 99 | 96 | 0 | 0 | 0 |
13/05/2022 |
96.90
|
299,900 | 98.50 | 102 | 94.90 | 0 | 0 | 0 |
12/05/2022 |
98
|
405,313 | 99.60 | 100.90 | 98 | 0 | 0 | 0 |
11/05/2022 |
100.40
|
380,300 | 97.50 | 100.40 | 97.50 | 0 | 0 | 0 |
10/05/2022 |
100
|
272,900 | 99.60 | 100 | 96 | 0 | 0 | 0 |
09/05/2022 |
100
|
294,500 | 99.80 | 100 | 95.80 | 0 | 0 | 0 |
06/05/2022 |
100
|
329,245 | 100 | 100 | 94.80 | 0 | 0 | 0 |
05/05/2022 |
100
|
370,200 | 100.10 | 100.10 | 99.20 | 0 | 0 | 0 |
04/05/2022 |
100
|
288,400 | 99.20 | 100 | 99 | 0 | 0 | 0 |
29/04/2022 |
100
|
336,700 | 99.20 | 100.10 | 99.20 | 0 | 0 | 0 |
28/04/2022 |
100.10
|
280,000 | 99.70 | 100.50 | 99.50 | 0 | 0 | 0 |
27/04/2022 |
100
|
354,500 | 99 | 100.20 | 98.20 | 0 | 0 | 0 |