Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-28) |
0.90 | 1.41% | 9,487,100 | 65,188 | 4.3 |
59
64.60
64.50
|
2 tháng
(2024-07-29) |
-2.80 | -4.15% | 24,476,600 | -151,130 | -10.6 |
59
67.40
64.50
|
3 tháng
(2024-07-01) |
-6.60 | -9.27% | 40,657,300 | -218,996 | -14.3 |
59
74.30
64.50
|
6 tháng
(2024-04-01) |
-7 | -9.78% | 126,887,900 | 2,233,154 | 161.3 |
59
76.50
64.50
|
12 tháng
(2023-10-03) |
18.50 | 40.13% | 346,311,100 | 1,653,151 | 128.5 |
46.10
77
64.50
|
24 tháng
(2022-10-10) |
29.57 | 84.44% | 502,016,600 | -2,109,141 | -126.8 |
18.90
77
64.50
|
36 tháng
(2021-10-13) |
12.10 | 23.05% | 684,028,600 | 1,553,459 | 82.1 |
18.90
85.20
64.50
|
60 tháng
(2019-10-24) |
5.37 | 9.07% | 975,992,700 | -1,627,591 | -107.9 |
18.90
85.20
64.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/05/2022 |
40.13
|
666,400 | 42.38 | 42.38 | 40.13 | 3,500 | 76,000 | -3.9 |
05/05/2022 |
42.38
|
513,300 | 43.35 | 44.25 | 40.95 | 8,900 | 78,800 | -4.0 |
04/05/2022 |
43.35
|
573,800 | 41.63 | 43.58 | 42.15 | 38,600 | 14,300 | 1.4 |
29/04/2022 |
41.63
|
2,181,300 | 43.50 | 44.63 | 41.63 | 7,400 | 64,200 | -3.3 |
28/04/2022 |
43.50
|
634,100 | 44.10 | 45.45 | 43.50 | 4,200 | 149,800 | -8.5 |
27/04/2022 |
44.10
|
887,700 | 44.03 | 45.38 | 42.75 | 148,100 | 104,100 | 2.5 |
26/04/2022 |
44.03
|
918,000 | 41.18 | 44.03 | 40.13 | 288,700 | 142,500 | 8.2 |
25/04/2022 |
41.18
|
1,098,100 | 42.75 | 43.88 | 39.98 | 282,500 | 50,100 | 13.1 |
22/04/2022 |
42.75
|
1,398,300 | 45.90 | 48.00 | 42.75 | 88,800 | 100,100 | -0.9 |
21/04/2022 |
45.90
|
947,500 | 48.00 | 48.83 | 45.75 | 118,500 | 48,800 | 4.4 |
20/04/2022 |
48.00
|
724,400 | 49.58 | 50.63 | 48.00 | 118,100 | 42,800 | 5.0 |
19/04/2022 |
49.58
|
1,014,700 | 48.75 | 51.90 | 48.00 | 96,900 | 51,000 | 3.0 |
18/04/2022 |
48.75
|
1,699,100 | 52.35 | 52.35 | 48.75 | 127,100 | 28,500 | 6.5 |
15/04/2022 |
52.35
|
1,997,400 | 56.25 | 56.25 | 52.35 | 49,000 | 39,200 | 0.7 |
14/04/2022 |
56.25
|
529,200 | 57.15 | 59.03 | 56.25 | 11,500 | 51,600 | -3.1 |
13/04/2022 |
57.15
|
1,497,600 | 60.00 | 60.00 | 55.80 | 84,500 | 55,400 | 2.2 |
12/04/2022 |
60.00
|
1,401,300 | 64.50 | 64.80 | 60.00 | 1,400 | 40,600 | -3.2 |
08/04/2022 |
64.50
|
599,100 | 64.50 | 65.78 | 64.28 | 27,300 | 14,600 | 1.1 |
07/04/2022 |
64.50
|
1,134,500 | 66.68 | 68.03 | 64.50 | 10,200 | 1,000 | 0.8 |
06/04/2022 |
66.68
|
2,106,000 | 71.25 | 71.25 | 66.68 | 38,700 | 204,000 | -15.2 |
05/04/2022 |
71.25
|
2,362,700 | 74.25 | 74.25 | 71.03 | 69,700 | 26,100 | 4.2 |
04/04/2022 |
74.25
|
1,003,300 | 73.65 | 77.78 | 72.90 | 50,900 | 130,300 | -8.0 |
01/04/2022 |
73.65
|
728,300 | 72.45 | 75.38 | 71.78 | 8,900 | 16,100 | -0.7 |
31/03/2022 |
72.45
|
530,500 | 73.28 | 74.18 | 71.78 | 29,000 | 7,500 | 2.1 |
30/03/2022 |
73.28
|
1,132,000 | 72.83 | 74.48 | 71.63 | 20,400 | 29,300 | -0.8 |
29/03/2022 |
72.83
|
1,391,100 | 68.10 | 72.83 | 67.95 | 19,000 | 3,600 | 1.4 |
28/03/2022 |
68.10
|
910,500 | 68.85 | 68.85 | 66.75 | 21,500 | 1,500 | 1.8 |
25/03/2022 |
68.85
|
548,000 | 69.38 | 69.53 | 68.40 | 19,500 | 3,000 | 1.5 |
24/03/2022 |
69.38
|
574,300 | 68.25 | 70.50 | 67.80 | 16,500 | 100,000 | -7.8 |
23/03/2022 |
68.25
|
2,184,700 | 65.63 | 69.53 | 65.85 | 54,200 | 141,700 | -8.0 |
22/03/2022 |
65.63
|
1,414,400 | 64.80 | 66.98 | 64.35 | 18,500 | 300 | 1.6 |
21/03/2022 |
64.80
|
419,900 | 65.25 | 65.55 | 64.65 | 13,200 | 100 | 1.1 |
18/03/2022 |
65.25
|
437,200 | 65.40 | 65.93 | 65.18 | 31,700 | 10,300 | 1.9 |
17/03/2022 |
65.40
|
329,800 | 65.10 | 66.08 | 65.10 | 32,000 | 5,000 | 2.4 |
16/03/2022 |
65.10
|
335,700 | 65.55 | 66.08 | 65.10 | 400 | 5,000 | -0.4 |
15/03/2022 |
65.55
|
1,112,900 | 64.58 | 66.30 | 64.13 | 5,900 | 113,670 | -9.3 |
14/03/2022 |
64.58
|
360,800 | 63.75 | 65.25 | 63.15 | 1,400 | 90,600 | -7.6 |
11/03/2022 |
63.75
|
426,900 | 63.75 | 65.10 | 63.38 | 3,500 | 103,400 | -8.5 |
10/03/2022 |
63.75
|
577,000 | 64.35 | 65.63 | 63.75 | 1,400 | 89,900 | -7.6 |
09/03/2022 |
64.35
|
700,800 | 66.75 | 67.43 | 64.35 | 1,300 | 83,900 | -7.2 |
08/03/2022 |
66.75
|
695,500 | 67.88 | 68.70 | 66.75 | 300 | 117,000 | -10.5 |
07/03/2022 |
67.88
|
906,300 | 69.75 | 69.75 | 67.50 | 5,700 | 14,300 | -0.8 |
04/03/2022 |
69.75
|
517,900 | 67.58 | 70.05 | 66.23 | 10,700 | 5,700 | 0.5 |
03/03/2022 |
67.58
|
1,051,000 | 69.38 | 70.50 | 66.38 | 4,100 | 30,800 | -2.4 |
02/03/2022 |
69.38
|
889,400 | 71.85 | 71.93 | 69.38 | 12,400 | 95,600 | -7.8 |
01/03/2022 |
71.85
|
353,800 | 72.60 | 72.83 | 71.85 | 7,200 | 0 | 0.7 |
28/02/2022 |
72.60
|
303,600 | 73.80 | 74.85 | 72.08 | 800 | 12,600 | -1.2 |
25/02/2022 |
73.80
|
459,300 | 72.83 | 74.25 | 71.40 | 3,900 | 8,000 | -0.4 |
24/02/2022 |
72.83
|
869,400 | 73.73 | 75.38 | 70.13 | 2,300 | 147,800 | -14.3 |
23/02/2022 |
73.73
|
513,900 | 72.08 | 73.88 | 72.83 | 32,700 | 77,000 | -4.3 |
22/02/2022 |
72.08
|
734,700 | 71.10 | 72.75 | 70.88 | 13,600 | 111,800 | -9.4 |
21/02/2022 |
71.10
|
557,200 | 70.50 | 72.75 | 70.58 | 11,900 | 211,700 | -19.1 |
18/02/2022 |
70.50
|
300,000 | 71.25 | 71.63 | 69.98 | 2,100 | 51,400 | -4.6 |
17/02/2022 |
71.25
|
240,100 | 70.73 | 72.83 | 71.25 | 2,300 | 20,300 | -1.7 |
16/02/2022 |
70.73
|
399,100 | 69.38 | 71.70 | 69.30 | 8,300 | 2,600 | 0.5 |
15/02/2022 |
69.38
|
293,000 | 69.60 | 72.00 | 69.38 | 400 | 9,200 | -0.8 |
14/02/2022 |
69.60
|
340,900 | 71.25 | 71.25 | 69.00 | 13,900 | 800 | 1.2 |
11/02/2022 |
71.25
|
330,700 | 72.75 | 72.75 | 71.25 | 900 | 800 | 0.0 |
10/02/2022 |
72.75
|
356,100 | 72.75 | 73.28 | 71.63 | 54,700 | 18,400 | 3.5 |
09/02/2022 |
72.75
|
445,800 | 70.88 | 73.80 | 68.93 | 48,500 | 3,500 | 4.3 |
08/02/2022 |
70.88
|
930,500 | 71.70 | 72.00 | 67.95 | 57,900 | 7,600 | 4.7 |
07/02/2022 |
71.70
|
683,300 | 74.25 | 75.75 | 71.63 | 36,500 | 133,700 | -9.4 |
28/01/2022 |
74.25
|
2,128,800 | 77.03 | 77.25 | 71.70 | 20,600 | 49,900 | -2.9 |
27/01/2022 |
77.03
|
1,209,200 | 81.53 | 81.53 | 75.83 | 19,000 | 22,400 | -0.3 |
26/01/2022 |
81.53
|
495,300 | 82.50 | 83.93 | 81.00 | 24,900 | 164,000 | -15.7 |
25/01/2022 |
82.50
|
961,800 | 78.98 | 83.25 | 78.75 | 70,900 | 217,800 | -16.2 |
24/01/2022 |
78.98
|
522,400 | 82.43 | 82.43 | 78.00 | 57,400 | 21,700 | 3.8 |
21/01/2022 |
82.43
|
601,800 | 79.50 | 83.25 | 80.03 | 20,000 | 44,000 | -2.6 |
20/01/2022 |
79.50
|
499,900 | 74.25 | 79.50 | 74.25 | 40,500 | 4,700 | 3.7 |
19/01/2022 |
74.25
|
518,000 | 74.25 | 75.75 | 73.50 | 167,800 | 16,000 | 15.1 |
18/01/2022 |
74.25
|
1,007,000 | 80.93 | 80.93 | 71.25 | 103,300 | 42,600 | 6.0 |
17/01/2022 |
80.93
|
280,700 | 80.25 | 82.43 | 79.50 | 32,800 | 17,200 | 1.6 |
14/01/2022 |
80.25
|
599,100 | 80.18 | 83.25 | 78.83 | 74,200 | 72,600 | 0.1 |
13/01/2022 |
80.18
|
524,000 | 84.00 | 85.05 | 79.58 | 61,200 | 84,800 | -2.6 |
12/01/2022 |
84.00
|
1,169,200 | 79.88 | 84.00 | 78.00 | 109,900 | 2,800 | 11.6 |
11/01/2022 |
79.88
|
1,023,800 | 79.73 | 84.38 | 78.83 | 101,300 | 67,800 | 3.6 |
10/01/2022 |
79.73
|
987,800 | 85.20 | 86.18 | 79.73 | 48,700 | 55,700 | -2.2 |
07/01/2022 |
85.20
|
514,300 | 85.05 | 87.00 | 83.48 | 128,600 | 92,800 | 4.0 |
06/01/2022 |
85.05
|
1,193,900 | 79.50 | 85.05 | 78.38 | 251,600 | 57,200 | 21.4 |
05/01/2022 |
79.50
|
1,055,500 | 79.50 | 81.45 | 78.45 | 42,700 | 18,200 | 2.6 |
04/01/2022 |
79.50
|
1,106,100 | 82.13 | 85.13 | 78.83 | 65,000 | 55,400 | 1.0 |
31/12/2021 |
82.13
|
594,000 | 80.63 | 84.60 | 79.88 | 4,700 | 26,700 | -2.4 |
30/12/2021 |
80.63
|
462,900 | 79.50 | 80.85 | 77.93 | 185,900 | 22,800 | 17.3 |
29/12/2021 |
79.50
|
1,599,200 | 77.93 | 82.43 | 76.88 | 84,700 | 44,400 | 4.3 |
28/12/2021 |
77.93
|
968,100 | 74.85 | 78.83 | 75.45 | 99,600 | 7,700 | 9.4 |
27/12/2021 |
74.85
|
980,500 | 72.53 | 75.75 | 72.98 | 4,900 | 25,500 | -2.0 |
24/12/2021 |
72.53
|
628,700 | 71.78 | 73.88 | 72.00 | 27,700 | 16,700 | 1.1 |
23/12/2021 |
71.78
|
1,260,300 | 67.88 | 72.00 | 67.05 | 95,700 | 14,800 | 7.4 |
22/12/2021 |
67.88
|
504,000 | 66.83 | 69.75 | 66.90 | 28,300 | 13,900 | 1.3 |
21/12/2021 |
66.83
|
612,800 | 66.60 | 67.50 | 65.03 | 575,100 | 677,400 | -9.0 |
20/12/2021 |
66.60
|
724,400 | 68.48 | 68.63 | 66.00 | 4,200 | 15,100 | -1.0 |
17/12/2021 |
68.48
|
600,900 | 68.48 | 69.38 | 65.63 | 60,100 | 17,200 | 4.0 |
16/12/2021 |
68.48
|
381,300 | 68.40 | 69.00 | 67.50 | 27,200 | 4,400 | 2.1 |
15/12/2021 |
68.40
|
697,700 | 66.23 | 70.05 | 66.23 | 113,400 | 3,600 | 10.0 |
14/12/2021 |
66.23
|
812,400 | 67.88 | 67.88 | 65.63 | 108,900 | 18,500 | 8.0 |
13/12/2021 |
67.88
|
991,000 | 67.43 | 69.98 | 67.88 | 247,300 | 44,000 | 18.5 |
10/12/2021 |
67.43
|
933,100 | 65.40 | 67.50 | 64.88 | 145,700 | 27,300 | 10.4 |
09/12/2021 |
65.40
|
1,692,600 | 61.13 | 65.40 | 60.53 | 59,300 | 72,500 | -1.1 |
08/12/2021 |
61.13
|
1,248,900 | 57.75 | 61.50 | 57.75 | 7,500 | 91,100 | -6.6 |
07/12/2021 |
57.75
|
616,100 | 57.00 | 58.28 | 57.00 | 22,600 | 84,900 | -4.8 |