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) |
-0.50 | -2.22% | 47,200 | 0 | 0 |
20.70
22.70
22
|
2 tháng
(2024-07-22) |
-5.70 | -20.58% | 89,600 | 0 | 0 |
20.70
27.70
22
|
3 tháng
(2024-06-21) |
-4.60 | -17.29% | 236,300 | -100 | -0.0 |
20.70
33.20
22
|
6 tháng
(2024-03-25) |
-7.50 | -25.42% | 404,800 | -100 | -0.0 |
20.70
33.20
22
|
12 tháng
(2023-09-25) |
-20.97 | -48.80% | 881,200 | -17,100 | -0.6 |
20.70
45.94
22
|
24 tháng
(2022-09-30) |
-39.11 | -64% | 1,365,396 | -19,100 | -0.7 |
20.70
62.07
22
|
36 tháng
(2021-10-05) |
-36.17 | -62.18% | 1,756,112 | -19,600 | -0.7 |
20.70
106.07
22
|
60 tháng
(2019-10-16) |
-27.04 | -55.14% | 2,248,658 | 300 | 0.4 |
20.70
106.07
22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/04/2022 |
74.80
|
518 | 77.63 | 77.63 | 71.50 | 0 | 0 | 0 |
07/04/2022 |
77.63
|
744 | 75.35 | 77.63 | 71.32 | 0 | 0 | 0 |
06/04/2022 |
75.35
|
300 | 75.35 | 75.35 | 75.35 | 0 | 0 | 0 |
05/04/2022 |
75.35
|
0 | 75.35 | 75.35 | 75.35 | 0 | 0 | 0 |
04/04/2022 |
75.35
|
100 | 75.35 | 75.35 | 75.35 | 0 | 0 | 0 |
01/04/2022 |
75.35
|
710 | 75.80 | 75.80 | 67.66 | 0 | 0 | 0 |
31/03/2022 |
75.80
|
1,100 | 71.32 | 75.80 | 71.32 | 0 | 0 | 0 |
30/03/2022 |
71.32
|
200 | 73.15 | 80.28 | 71.32 | 0 | 0 | 0 |
29/03/2022 |
73.15
|
300 | 73.15 | 73.15 | 70.59 | 0 | 0 | 0 |
28/03/2022 |
73.15
|
300 | 73.15 | 83.30 | 73.15 | 0 | 0 | 0 |
25/03/2022 |
73.15
|
401 | 74.34 | 74.34 | 70.59 | 0 | 0 | 0 |
24/03/2022 |
74.34
|
100 | 74.07 | 74.34 | 74.34 | 0 | 0 | 0 |
23/03/2022 |
74.07
|
500 | 75.07 | 75.07 | 74.07 | 0 | 0 | 0 |
22/03/2022 |
75.07
|
2,701 | 75.07 | 75.53 | 73.15 | 0 | 0 | 0 |
21/03/2022 |
75.07
|
100 | 75.80 | 75.80 | 75.07 | 0 | 0 | 0 |
18/03/2022 |
75.80
|
300 | 76.81 | 76.81 | 68.67 | 0 | 0 | 0 |
17/03/2022 |
76.81
|
551 | 74.89 | 77.63 | 74.98 | 0 | 0 | 0 |
16/03/2022 |
74.89
|
100 | 74.98 | 74.98 | 74.89 | 0 | 0 | 0 |
15/03/2022 |
74.98
|
604 | 74.34 | 74.98 | 72.24 | 0 | 0 | 0 |
14/03/2022 |
74.34
|
100 | 73.06 | 74.34 | 74.34 | 0 | 0 | 0 |
11/03/2022 |
73.06
|
1,700 | 72.88 | 73.06 | 72.24 | 0 | 0 | 0 |
10/03/2022 |
72.88
|
255 | 72.88 | 72.88 | 72.88 | 0 | 0 | 0 |
09/03/2022 |
72.88
|
101 | 74.52 | 74.52 | 72.88 | 0 | 0 | 0 |
08/03/2022 |
74.52
|
400 | 74.89 | 74.98 | 73.79 | 0 | 0 | 0 |
07/03/2022 |
74.89
|
1,800 | 73.24 | 78.55 | 73.06 | 0 | 0 | 0 |
04/03/2022 |
73.24
|
800 | 73.70 | 73.70 | 73.15 | 0 | 0 | 0 |
03/03/2022 |
73.70
|
100 | 73.88 | 73.88 | 73.70 | 0 | 0 | 0 |
02/03/2022 |
73.88
|
1,100 | 74.98 | 74.98 | 73.15 | 0 | 0 | 0 |
01/03/2022 |
74.98
|
900 | 74.16 | 74.98 | 73.15 | 0 | 0 | 0 |
28/02/2022 |
74.16
|
3,100 | 74.43 | 74.43 | 71.14 | 0 | 0 | 0 |
25/02/2022 |
74.43
|
1,600 | 77.63 | 77.63 | 71.14 | 0 | 0 | 0 |
24/02/2022 |
77.63
|
100 | 74.89 | 77.63 | 77.63 | 0 | 0 | 0 |
23/02/2022 |
74.89
|
1,200 | 74.89 | 74.89 | 72.88 | 0 | 0 | 0 |
22/02/2022 |
74.89
|
1,100 | 75.25 | 75.89 | 70.22 | 0 | 0 | 0 |
21/02/2022 |
75.25
|
900 | 75.25 | 75.25 | 69.95 | 0 | 0 | 0 |
18/02/2022 |
75.25
|
3,300 | 76.81 | 76.81 | 68.76 | 0 | 0 | 0 |
17/02/2022 |
76.81
|
100 | 75.44 | 76.81 | 76.81 | 0 | 0 | 0 |
16/02/2022 |
75.44
|
2,201 | 78.64 | 78.64 | 69.49 | 0 | 0 | 0 |
15/02/2022 |
78.64
|
201 | 74.71 | 78.64 | 78.64 | 0 | 0 | 0 |
14/02/2022 |
74.71
|
900 | 71.87 | 76.81 | 68.12 | 0 | 0 | 0 |
11/02/2022 |
71.87
|
900 | 73.70 | 73.70 | 65.84 | 0 | 0 | 0 |
10/02/2022 |
73.70
|
200 | 73.88 | 73.88 | 73.70 | 0 | 0 | 0 |
09/02/2022 |
73.88
|
39 | 73.88 | 73.88 | 73.88 | 0 | 0 | 0 |
08/02/2022 |
73.88
|
0 | 73.88 | 73.88 | 73.88 | 0 | 0 | 0 |
07/02/2022 |
73.88
|
600 | 76.17 | 76.17 | 73.88 | 0 | 0 | 0 |
28/01/2022 |
76.17
|
2,500 | 78.55 | 78.55 | 58.52 | 0 | 0 | 0 |
27/01/2022 |
78.55
|
3,214 | 79.09 | 86.41 | 67.30 | 0 | 0 | 0 |
26/01/2022 |
79.09
|
100 | 72.24 | 79.09 | 79.09 | 0 | 0 | 0 |
25/01/2022 |
72.24
|
800 | 67.66 | 72.24 | 67.66 | 0 | 0 | 0 |
24/01/2022 |
67.66
|
2,512 | 70.41 | 70.41 | 66.84 | 0 | 0 | 0 |
21/01/2022 |
70.41
|
0 | 70.41 | 70.41 | 70.41 | 0 | 0 | 0 |
20/01/2022 |
70.41
|
1,500 | 70.41 | 70.41 | 70.41 | 0 | 0 | 0 |
19/01/2022 |
70.41
|
0 | 70.41 | 70.41 | 70.41 | 0 | 0 | 0 |
18/01/2022 |
70.41
|
1,100 | 72.60 | 72.60 | 70.41 | 0 | 0 | 0 |
17/01/2022 |
72.60
|
4,200 | 73.88 | 74.07 | 72.60 | 0 | 0 | 0 |
14/01/2022 |
73.88
|
1,600 | 71.23 | 74.07 | 71.23 | 0 | 0 | 0 |
13/01/2022 |
71.23
|
0 | 73.61 | 71.23 | 71.23 | 0 | 0 | 0 |
12/01/2022 |
73.61
|
600 | 74.16 | 74.16 | 59.71 | 0 | 0 | 0 |
11/01/2022 |
74.16
|
350 | 74.71 | 74.71 | 61.90 | 0 | 0 | 0 |
10/01/2022 |
74.71
|
2,400 | 75.62 | 75.62 | 71.05 | 0 | 0 | 0 |
07/01/2022 |
75.62
|
600 | 76.63 | 76.63 | 74.89 | 0 | 0 | 0 |
06/01/2022 |
76.63
|
0 | 76.63 | 76.63 | 76.63 | 0 | 0 | 0 |
05/01/2022 |
76.63
|
0 | 76.63 | 76.63 | 76.63 | 0 | 0 | 0 |
04/01/2022 |
76.63
|
100 | 75.80 | 76.63 | 76.63 | 0 | 0 | 0 |
31/12/2021 |
75.80
|
600 | 72.24 | 76.81 | 68.58 | 0 | 0 | 0 |
30/12/2021 |
72.24
|
1,502 | 72.69 | 76.35 | 71.05 | 0 | 0 | 0 |
29/12/2021 |
72.69
|
300 | 77.63 | 77.63 | 71.05 | 0 | 0 | 0 |
28/12/2021 |
77.63
|
3,500 | 82.20 | 85.95 | 64.01 | 0 | 0 | 0 |
27/12/2021 |
82.20
|
600 | 74.07 | 82.20 | 73.15 | 0 | 0 | 0 |
24/12/2021 |
74.07
|
500 | 84.95 | 84.95 | 74.07 | 0 | 0 | 0 |
23/12/2021 |
84.95
|
101 | 74.71 | 84.95 | 84.95 | 0 | 0 | 0 |
22/12/2021 |
74.71
|
10,400 | 64.01 | 74.71 | 65.10 | 0 | 0 | 0 |
21/12/2021 |
64.01
|
2,100 | 65.84 | 65.84 | 64.01 | 0 | 300 | -0.0 |
20/12/2021 |
65.84
|
1,700 | 63.09 | 66.75 | 63.46 | 0 | 0 | 0 |
17/12/2021 |
63.09
|
4,700 | 62.18 | 67.66 | 62.45 | 0 | 0 | 0 |
16/12/2021 |
62.18
|
800 | 62.18 | 62.18 | 56.69 | 0 | 0 | 0 |
15/12/2021 |
62.18
|
800 | 62.27 | 63.18 | 62.18 | 300 | 0 | 0.0 |
14/12/2021 |
62.27
|
700 | 62.91 | 67.57 | 55.96 | 0 | 0 | 0 |
13/12/2021 |
62.91
|
100 | 63.18 | 63.18 | 62.91 | 0 | 0 | 0 |
10/12/2021 |
63.18
|
1,100 | 63.37 | 63.37 | 62.64 | 0 | 0 | 0 |
09/12/2021 |
63.37
|
701 | 67.48 | 67.48 | 62.36 | 0 | 0 | 0 |
08/12/2021 |
67.48
|
913 | 68.49 | 68.49 | 63.09 | 0 | 0 | 0 |
07/12/2021 |
68.49
|
100 | 63.28 | 68.49 | 68.49 | 0 | 0 | 0 |
06/12/2021 |
63.28
|
1,100 | 63.09 | 63.82 | 59.07 | 0 | 0 | 0 |
03/12/2021 |
63.09
|
413 | 62.82 | 63.82 | 63.09 | 0 | 0 | 0 |
02/12/2021 |
62.82
|
1,506 | 63.18 | 63.18 | 60.62 | 0 | 0 | 0 |
01/12/2021 |
63.18
|
1,100 | 63.00 | 63.82 | 62.18 | 0 | 0 | 0 |
30/11/2021 |
63.00
|
3,100 | 63.00 | 63.64 | 62.18 | 0 | 0 | 0 |
29/11/2021 |
63.00
|
5,400 | 63.46 | 63.73 | 62.64 | 0 | 0 | 0 |
26/11/2021 |
63.46
|
1,800 | 63.82 | 64.83 | 62.09 | 0 | 0 | 0 |
25/11/2021 |
63.82
|
105 | 63.64 | 63.82 | 63.82 | 0 | 0 | 0 |
24/11/2021 |
63.64
|
1,003 | 63.64 | 63.64 | 63.46 | 0 | 0 | 0 |
23/11/2021 |
63.64
|
112 | 63.82 | 63.82 | 63.64 | 0 | 0 | 0 |
22/11/2021 |
63.82
|
600 | 63.82 | 63.82 | 55.05 | 0 | 0 | 0 |
19/11/2021 |
63.82
|
600 | 63.55 | 63.82 | 60.81 | 0 | 0 | 0 |
18/11/2021 |
63.55
|
1,000 | 64.10 | 64.10 | 60.35 | 0 | 0 | 0 |
17/11/2021 |
64.10
|
0 | 64.10 | 64.10 | 64.10 | 0 | 0 | 0 |
16/11/2021 |
64.10
|
100 | 64.46 | 64.46 | 64.10 | 0 | 0 | 0 |
15/11/2021 |
64.46
|
900 | 63.92 | 65.74 | 63.00 | 0 | 500 | -0.0 |
12/11/2021 |
63.92
|
1,320 | 62.18 | 66.57 | 62.18 | 0 | 0 | 0 |