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) |
25/04/2022 |
63.50
|
145,800 | 70.50 | 73 | 60.90 | 31,900 | 37,200 | -0.4 |
22/04/2022 |
70.50
|
100,600 | 73.50 | 74 | 69 | 300 | 0 | 0.0 |
21/04/2022 |
73.50
|
88,800 | 73 | 75 | 70.80 | 12,100 | 23,800 | -0.9 |
20/04/2022 |
73
|
89,200 | 71.30 | 75.80 | 70 | 22,400 | 8,400 | 1.0 |
19/04/2022 |
71.30
|
96,800 | 75.80 | 78.50 | 71.10 | 0 | 0 | 0 |
18/04/2022 |
75.80
|
96,400 | 80.80 | 81 | 75.10 | 7,400 | 2,400 | 0.4 |
15/04/2022 |
80.80
|
126,900 | 83 | 83.90 | 80 | 0 | 0 | 0 |
14/04/2022 |
83
|
111,300 | 87 | 87 | 82.10 | 19,700 | 8,000 | 1.0 |
13/04/2022 |
87
|
132,300 | 85 | 87.50 | 81.90 | 20,600 | 17,000 | 0.3 |
12/04/2022 |
85
|
123,800 | 86.50 | 87.90 | 84.30 | 10,600 | 10,500 | 0.0 |
08/04/2022 |
86.50
|
113,600 | 89 | 89.50 | 85.20 | 18,100 | 13,500 | 0.4 |
07/04/2022 |
89
|
137,300 | 90.70 | 93.50 | 87.10 | 10,100 | 15,900 | -0.5 |
06/04/2022 |
90.70
|
168,800 | 90.80 | 95 | 87.20 | 0 | 15,700 | -1.4 |
05/04/2022 |
90.80
|
151,200 | 87.50 | 93 | 88 | 32,000 | 27,200 | 0.4 |
04/04/2022 |
87.50
|
156,260 | 84 | 89.80 | 83 | 0 | 33,900 | -3.0 |
01/04/2022 |
84
|
126,000 | 82.20 | 84.90 | 78.80 | 0 | 0 | 0 |
31/03/2022 |
82.20
|
129,630 | 81.80 | 84.80 | 79.50 | 8,300 | 13,100 | -0.4 |
30/03/2022 |
81.80
|
126,500 | 79.80 | 82.90 | 78 | 15,500 | 10,300 | 0.4 |
29/03/2022 |
79.80
|
118,100 | 76.10 | 79.80 | 73.20 | 21,000 | 0 | 1.6 |
28/03/2022 |
76.10
|
109,002 | 77 | 79.90 | 75.50 | 18,600 | 400 | 1.4 |
25/03/2022 |
77
|
102,900 | 77.50 | 79.30 | 75.70 | 13,700 | 0 | 1.1 |
24/03/2022 |
77.50
|
102,500 | 78 | 80.50 | 75.70 | 0 | 15,100 | -1.2 |
23/03/2022 |
78
|
103,001 | 77.60 | 79.30 | 75.50 | 5,900 | 9,300 | -0.3 |
22/03/2022 |
77.60
|
101,614 | 82 | 85 | 75.50 | 7,900 | 12,400 | -0.4 |
21/03/2022 |
82
|
122,700 | 80 | 83.80 | 79.70 | 0 | 13,700 | -1.1 |
18/03/2022 |
80
|
119,210 | 78 | 82 | 76.10 | 11,200 | 3,600 | 0.6 |
17/03/2022 |
78
|
122,013 | 76.50 | 80.80 | 75.10 | 22,000 | 9,800 | 1.0 |
16/03/2022 |
76.50
|
162,039 | 71.50 | 77 | 70 | 0 | 8,500 | -0.6 |
15/03/2022 |
71.50
|
152,700 | 67.80 | 75.90 | 67.50 | 6,800 | 0 | 0.5 |
14/03/2022 |
67.80
|
152,100 | 65.80 | 71.80 | 65.40 | 0 | 300 | -0.0 |
11/03/2022 |
65.80
|
120,900 | 68.40 | 71.50 | 61 | 15,000 | 11,900 | 0.2 |
10/03/2022 |
68.40
|
115,200 | 64.10 | 68.40 | 60.10 | 2,700 | 0 | 0.2 |
09/03/2022 |
64.10
|
103,800 | 64 | 67 | 59 | 7,700 | 6,900 | 0.0 |
08/03/2022 |
64
|
92,800 | 63.90 | 66 | 62 | 16,900 | 19,900 | -0.2 |
07/03/2022 |
63.90
|
98,202 | 65.50 | 66.50 | 63 | 0 | 0 | 0 |
04/03/2022 |
65.50
|
88,300 | 64.80 | 66.90 | 64 | 300 | 800 | -0.0 |
03/03/2022 |
64.80
|
78,100 | 63.80 | 65 | 63.10 | 20,800 | 100 | 1.3 |
02/03/2022 |
63.80
|
79,200 | 63.60 | 64.50 | 61 | 12,000 | 0 | 0.8 |
01/03/2022 |
63.60
|
85,100 | 63.50 | 64.50 | 59.50 | 0 | 0 | 0 |
28/02/2022 |
63.50
|
71,111 | 65.80 | 65.80 | 61.50 | 6,400 | 0 | 0.4 |
25/02/2022 |
65.80
|
71,000 | 64.80 | 69 | 65.30 | 0 | 0 | 0 |
24/02/2022 |
64.80
|
63,300 | 67 | 68.20 | 64.60 | 800 | 0 | 0.1 |
23/02/2022 |
67
|
61,500 | 67.50 | 70 | 67 | 200 | 0 | 0.0 |
22/02/2022 |
67.50
|
71,500 | 68.30 | 72 | 67.20 | 100 | 3,200 | -0.2 |
21/02/2022 |
68.30
|
70,700 | 64.50 | 68.30 | 65.20 | 0 | 8,000 | -0.5 |
18/02/2022 |
64.50
|
60,400 | 66 | 68 | 63.10 | 0 | 0 | 0 |
17/02/2022 |
66
|
81,700 | 64.50 | 69 | 62.50 | 0 | 0 | 0 |
16/02/2022 |
64.50
|
76,606 | 62 | 66 | 61 | 0 | 400 | -0.0 |
15/02/2022 |
62
|
71,200 | 60.70 | 64 | 58.70 | 0 | 0 | 0 |
14/02/2022 |
60.70
|
68,325 | 62.80 | 63.80 | 57 | 9,500 | 2,400 | 0.4 |
11/02/2022 |
62.80
|
63,400 | 57 | 63 | 54 | 0 | 0 | 0 |
10/02/2022 |
57
|
39,245 | 59 | 59 | 54 | 1,200 | 0 | 0.1 |
09/02/2022 |
59
|
49,501 | 60.50 | 60.50 | 54.10 | 600 | 0 | 0.0 |
08/02/2022 |
60.50
|
54,601 | 63 | 63 | 57 | 0 | 0 | 0 |
07/02/2022 |
63
|
57,300 | 62.40 | 63 | 61.10 | 7,500 | 0 | 0.5 |
28/01/2022 |
62.40
|
44,400 | 61 | 63 | 60 | 0 | 0 | 0 |
27/01/2022 |
61
|
46,400 | 61.20 | 64 | 59.80 | 0 | 0 | 0 |
26/01/2022 |
61.20
|
42,800 | 60.90 | 62.30 | 59.50 | 7,500 | 6,100 | 0.1 |
25/01/2022 |
60.90
|
48,300 | 58 | 62 | 58 | 0 | 5,200 | -0.3 |
24/01/2022 |
58
|
47,700 | 64.40 | 64.40 | 57.50 | 0 | 5,200 | -0.3 |
21/01/2022 |
64.40
|
55,600 | 65 | 65 | 62.20 | 0 | 0 | 0 |
20/01/2022 |
65
|
61,000 | 62.50 | 65 | 61.10 | 4,500 | 0 | 0.3 |
19/01/2022 |
62.50
|
60,900 | 60 | 62.50 | 60 | 9,100 | 0 | 0.6 |
18/01/2022 |
60
|
51,200 | 63 | 63 | 56.80 | 400 | 0 | 0.0 |
17/01/2022 |
63
|
62,300 | 66.90 | 66.90 | 57 | 0 | 13,500 | -0.8 |
14/01/2022 |
66.90
|
62,100 | 79.50 | 79.50 | 63.50 | 0 | 11,800 | -0.8 |
13/01/2022 |
79.50
|
88,107 | 80.50 | 81.60 | 70 | 0 | 0 | 0 |
12/01/2022 |
80.50
|
86,012 | 78.10 | 86 | 73 | 51,600 | 14,600 | 3.0 |
11/01/2022 |
78.10
|
101,000 | 79 | 86 | 76.70 | 12,100 | 0 | 1.0 |
10/01/2022 |
79
|
104,817 | 76 | 80.60 | 72 | 1,600 | 500 | 0.1 |
07/01/2022 |
76
|
95,353 | 71 | 76 | 66.10 | 14,653 | 59,400 | -3.1 |
06/01/2022 |
71
|
102,200 | 65.60 | 73 | 60.50 | 1,900 | 18,200 | -1.0 |
05/01/2022 |
65.60
|
4,300 | 63.10 | 65.60 | 65.60 | 0 | 0 | 0 |
04/01/2022 |
63.10
|
75,405 | 56 | 63.10 | 53.30 | 13,100 | 17,700 | -0.2 |
31/12/2021 |
56
|
65,820 | 56 | 60 | 53 | 17,600 | 0 | 1.0 |
30/12/2021 |
56
|
43,140 | 55.40 | 60 | 53.90 | 14,200 | 0 | 0.8 |
29/12/2021 |
55.40
|
58,600 | 53.80 | 56 | 51 | 16,400 | 0 | 0.9 |
28/12/2021 |
53.80
|
16,904 | 54.80 | 54.80 | 51.70 | 6,004 | 0 | 0.3 |
27/12/2021 |
54.80
|
37,305 | 50.60 | 54.80 | 49.50 | 27,900 | 0 | 1.5 |
24/12/2021 |
50.60
|
40,600 | 50.50 | 50.70 | 48.60 | 0 | 0 | 0 |
23/12/2021 |
50.50
|
46,100 | 51 | 51 | 45.50 | 0 | 0 | 0 |
22/12/2021 |
51
|
53,300 | 50 | 51 | 47.80 | 0 | 0 | 0 |
21/12/2021 |
50
|
42,260 | 49.90 | 50 | 48.20 | 0 | 0 | 0 |
20/12/2021 |
49.90
|
32,715 | 46.80 | 50 | 46 | 0 | 4,500 | -0.2 |
17/12/2021 |
46.80
|
13,400 | 45.80 | 49 | 43 | 0 | 0 | 0 |
16/12/2021 |
45.80
|
2,900 | 49.50 | 49.50 | 44.30 | 0 | 0 | 0 |
15/12/2021 |
49.50
|
14,600 | 53.90 | 53.90 | 43 | 0 | 0 | 0 |
14/12/2021 |
53.90
|
11,700 | 47 | 54 | 46.30 | 0 | 200 | -0.0 |
13/12/2021 |
47
|
17,059 | 41 | 47 | 46.60 | 0 | 0 | 0 |
10/12/2021 |
41
|
37,027 | 40.30 | 41 | 40 | 4,500 | 200 | 0.2 |
09/12/2021 |
40.30
|
41,700 | 34.40 | 40.30 | 34 | 200 | 0 | 0.0 |
08/12/2021 |
34.40
|
9,803 | 34.80 | 36.80 | 34.40 | 0 | 0 | 0 |
07/12/2021 |
34.80
|
10,447 | 35.80 | 36 | 34 | 0 | 0 | 0 |
06/12/2021 |
35.80
|
5,137 | 39.30 | 39.30 | 32 | 30 | 0 | 0.0 |
03/12/2021 |
39.30
|
11,700 | 37 | 39.70 | 35.50 | 0 | 0 | 0 |
02/12/2021 |
37
|
17,500 | 38.40 | 38.40 | 33.70 | 100 | 0 | 0.0 |
01/12/2021 |
38.40
|
27,935 | 41.80 | 48 | 35.60 | 1,000 | 300 | 0.0 |
30/11/2021 |
41.80
|
22,728 | 36.50 | 41.80 | 41.80 | 0 | 0 | 0 |
29/11/2021 |
36.50
|
35,609 | 32.40 | 36.50 | 34.90 | 0 | 0 | 0 |
26/11/2021 |
32.40
|
56,800 | 28.90 | 32.40 | 29.40 | 400 | 0 | 0.0 |