Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.45 | 1.08% | 72,160,700 | -3,521,140 | -152.8 |
41.55
45.10
42.30
|
2 tháng
(2024-07-22) |
1.55 | 3.80% | 123,512,900 | -29,447,348 | -1,245.7 |
40.60
45.10
42.30
|
3 tháng
(2024-06-24) |
1.20 | 2.92% | 161,580,900 | -38,568,970 | -1,619.4 |
40.40
45.10
42.30
|
6 tháng
(2024-03-25) |
-4.55 | -9.71% | 333,644,600 | -69,815,695 | -3,015.0 |
40.40
48.50
42.30
|
12 tháng
(2023-09-26) |
-2.70 | -6% | 879,002,200 | -84,267,394 | -3,606.5 |
40.40
48.50
42.30
|
24 tháng
(2022-10-03) |
-13.20 | -23.78% | 1,919,452,700 | -56,777,427 | -1,795.8 |
40.40
75.60
42.30
|
36 tháng
(2021-10-06) |
-46.30 | -52.26% | 2,502,717,800 | -115,785,562 | -6,628.1 |
40.40
107.20
42.30
|
60 tháng
(2019-10-17) |
-61.70 | -59.33% | 3,099,978,820 | -212,270,482 | -16,224.7 |
40.40
128
42.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2022 |
78
|
2,793,500 | 78 | 78 | 75 | 187,500 | 660,700 | -36.0 |
26/04/2022 |
78
|
3,661,700 | 76.20 | 78.50 | 73.50 | 1,246,400 | 1,322,700 | -5.5 |
25/04/2022 |
76.20
|
2,738,000 | 77.70 | 79.20 | 72.70 | 666,300 | 339,800 | 25.0 |
22/04/2022 |
77.70
|
1,867,300 | 77.50 | 79 | 77.60 | 478,100 | 15,600 | 36.3 |
21/04/2022 |
77.50
|
2,684,300 | 79.30 | 79.50 | 77.50 | 477,500 | 72,200 | 31.7 |
20/04/2022 |
79.30
|
1,713,900 | 78.80 | 79.80 | 78 | 635,900 | 75,500 | 44.3 |
19/04/2022 |
78.80
|
1,816,000 | 79.50 | 79.80 | 77.80 | 379,400 | 130,500 | 19.6 |
18/04/2022 |
79.50
|
2,984,700 | 80.70 | 80.70 | 78.10 | 232,500 | 149,400 | 6.6 |
15/04/2022 |
80.70
|
1,678,400 | 81.70 | 81.80 | 80.60 | 358,000 | 208,800 | 14.0 |
14/04/2022 |
81.70
|
1,763,700 | 82.20 | 82.20 | 81.10 | 258,700 | 237,500 | 1.8 |
13/04/2022 |
82.20
|
3,146,300 | 81.30 | 82.30 | 80.70 | 996,100 | 216,600 | 63.6 |
12/04/2022 |
81.30
|
2,356,500 | 81.70 | 81.70 | 80.30 | 559,300 | 149,700 | 33.2 |
08/04/2022 |
81.70
|
5,192,000 | 79.50 | 82.40 | 80 | 1,138,500 | 760,124 | 30.8 |
07/04/2022 |
79.50
|
3,704,800 | 80.50 | 80.50 | 77.60 | 433,100 | 991,400 | -43.8 |
06/04/2022 |
80.50
|
5,679,100 | 82.30 | 82.30 | 79.50 | 684,900 | 1,021,800 | -27.2 |
05/04/2022 |
82.30
|
3,591,100 | 82.70 | 83.10 | 81.70 | 454,800 | 1,179,900 | -59.3 |
04/04/2022 |
82.70
|
2,730,500 | 82.10 | 82.80 | 81.50 | 53,200 | 352,600 | -24.6 |
01/04/2022 |
82.10
|
2,609,900 | 81.20 | 82.50 | 80.90 | 512,700 | 310,200 | 16.6 |
31/03/2022 |
81.20
|
1,372,000 | 81.10 | 82.30 | 81 | 103,600 | 88,500 | 1.2 |
30/03/2022 |
81.10
|
3,088,400 | 80.80 | 82.70 | 80.40 | 124,200 | 691,600 | -46.3 |
29/03/2022 |
80.80
|
2,798,300 | 80.50 | 81.80 | 79.80 | 130,500 | 920,700 | -63.7 |
28/03/2022 |
80.50
|
2,339,900 | 81 | 81.20 | 79.70 | 87,200 | 406,300 | -25.6 |
25/03/2022 |
81
|
2,193,500 | 81 | 81 | 79.70 | 420,000 | 668,400 | -19.9 |
24/03/2022 |
81
|
1,995,200 | 81.40 | 81.40 | 80.40 | 414,500 | 536,700 | -9.8 |
23/03/2022 |
81.40
|
1,529,200 | 82.20 | 82.40 | 81.40 | 15,738,709 | 15,364,609 | 30.7 |
22/03/2022 |
82.20
|
3,631,800 | 81 | 82.40 | 81 | 602,800 | 639,000 | -2.9 |
21/03/2022 |
81
|
3,705,300 | 78.80 | 81 | 78.30 | 392,900 | 153,900 | 19.1 |
18/03/2022 |
78.80
|
5,520,700 | 78.40 | 79.50 | 77.40 | 2,013,600 | 3,912,600 | -147.6 |
17/03/2022 |
78.40
|
2,565,900 | 78.10 | 78.50 | 77.30 | 87,700 | 581,200 | -38.3 |
16/03/2022 |
78.10
|
2,950,000 | 78.30 | 78.40 | 77.20 | 51,600 | 1,532,174 | -98.0 |
15/03/2022 |
78.30
|
2,733,900 | 78.30 | 78.60 | 77 | 296,500 | 1,520,900 | -94.9 |
14/03/2022 |
78.30
|
2,622,700 | 79 | 79 | 77.40 | 351,500 | 977,100 | -48.7 |
11/03/2022 |
79
|
2,222,400 | 79.10 | 79.10 | 77.80 | 76,200 | 388,400 | -24.4 |
10/03/2022 |
79.10
|
4,366,600 | 78 | 80.60 | 78 | 475,300 | 1,658,300 | -94.4 |
09/03/2022 |
78
|
3,049,900 | 77.90 | 78.70 | 77.30 | 70,600 | 688,000 | -48.1 |
08/03/2022 |
77.90
|
4,290,200 | 78.50 | 78.90 | 77.10 | 205,800 | 1,556,749 | -104.7 |
07/03/2022 |
78.50
|
2,442,600 | 79 | 79 | 77.30 | 80,800 | 148,100 | -5.3 |
04/03/2022 |
79
|
3,817,400 | 79 | 79.30 | 77.80 | 584,300 | 1,051,500 | -36.6 |
03/03/2022 |
79
|
2,610,400 | 78.90 | 80.40 | 78.30 | 129,100 | 621,500 | -39.1 |
02/03/2022 |
78.90
|
2,401,000 | 79.20 | 79.20 | 77.20 | 109,200 | 968,200 | -67.1 |
01/03/2022 |
79.20
|
3,467,600 | 77 | 79.90 | 77 | 260,700 | 1,300,800 | -81.4 |
28/02/2022 |
77
|
4,678,600 | 79.10 | 79.50 | 77 | 311,500 | 1,679,600 | -105.8 |
25/02/2022 |
79.10
|
3,385,500 | 80.10 | 80.90 | 79.10 | 125,200 | 718,200 | -47.2 |
24/02/2022 |
80.10
|
6,367,500 | 82.50 | 82.50 | 79.30 | 652,400 | 1,003,000 | -28.4 |
23/02/2022 |
82.50
|
1,439,000 | 82 | 82.50 | 82 | 15,300 | 190,400 | -14.4 |
22/02/2022 |
82
|
2,975,200 | 83.60 | 83.60 | 81.80 | 156,200 | 256,900 | -8.3 |
21/02/2022 |
83.60
|
2,513,700 | 82.20 | 83.80 | 82 | 267,800 | 96,500 | 14.2 |
18/02/2022 |
82.20
|
2,914,400 | 83.10 | 83.10 | 82 | 117,800 | 93,500 | 2.0 |
17/02/2022 |
83.10
|
2,865,600 | 82.90 | 83.50 | 82 | 227,100 | 635,300 | -33.7 |
16/02/2022 |
82.90
|
1,986,000 | 83.70 | 83.90 | 82.70 | 67,400 | 251,100 | -15.3 |
15/02/2022 |
83.70
|
3,001,500 | 81.80 | 83.80 | 81.80 | 187,500 | 428,500 | -20.0 |
14/02/2022 |
81.80
|
4,973,500 | 81.70 | 84 | 80.70 | 517,200 | 2,127,700 | -132.4 |
11/02/2022 |
81.70
|
7,846,400 | 84 | 84 | 81.50 | 342,300 | 3,612,900 | -268.3 |
10/02/2022 |
84
|
11,088,500 | 85.70 | 86 | 81.70 | 719,100 | 6,148,600 | -452.7 |
09/02/2022 |
85.70
|
8,812,500 | 87.30 | 88.70 | 84.90 | 816,200 | 3,827,900 | -259.7 |
08/02/2022 |
87.30
|
8,010,800 | 91.20 | 92.30 | 86.70 | 452,200 | 3,737,399 | -290.1 |
07/02/2022 |
91.20
|
7,413,400 | 97 | 97.50 | 91.20 | 132,100 | 3,679,100 | -333.8 |
28/01/2022 |
97
|
2,999,600 | 96.50 | 97 | 94.50 | 117,100 | 958,800 | -80.4 |
27/01/2022 |
96.50
|
2,559,000 | 96.40 | 96.50 | 94.20 | 71,900 | 1,357,300 | -122.4 |
26/01/2022 |
96.40
|
1,932,000 | 96 | 96.50 | 94.50 | 313,200 | 588,900 | -14.2 |
25/01/2022 |
96
|
3,198,400 | 95 | 97.70 | 93.40 | 513,000 | 1,764,500 | -119.5 |
24/01/2022 |
95
|
3,935,300 | 95.50 | 96 | 92.50 | 251,400 | 2,444,100 | -203.1 |
21/01/2022 |
95.50
|
3,192,800 | 95 | 96 | 93.30 | 178,900 | 1,036,500 | -80.9 |
20/01/2022 |
95
|
1,689,300 | 95.80 | 96.30 | 94.60 | 353,100 | 342,100 | 1.0 |
19/01/2022 |
95.80
|
2,479,700 | 95.90 | 95.90 | 93.50 | 820,900 | 1,260,311 | -41.6 |
18/01/2022 |
95.90
|
2,032,000 | 98.90 | 98.90 | 94.10 | 655,000 | 603,600 | 4.9 |
17/01/2022 |
98.90
|
1,152,000 | 98.90 | 99.20 | 97.10 | 501,600 | 273,000 | 22.5 |
14/01/2022 |
98.90
|
1,017,400 | 98.80 | 99.60 | 98.20 | 339,800 | 130,600 | 20.7 |
13/01/2022 |
98.80
|
1,955,700 | 100.80 | 101 | 98.50 | 692,900 | 178,300 | 51.2 |
12/01/2022 |
100.80
|
2,338,500 | 101 | 101.50 | 98 | 769,200 | 302,100 | 46.7 |
11/01/2022 |
101
|
2,240,600 | 102.30 | 102.30 | 99.80 | 992,100 | 325,600 | 67.2 |
10/01/2022 |
102.30
|
2,908,500 | 102.20 | 105.50 | 102.20 | 953,800 | 1,038,500 | -9.6 |
07/01/2022 |
102.20
|
3,108,800 | 104.50 | 106.40 | 102.20 | 181,100 | 1,732,037 | -160.1 |
06/01/2022 |
104.50
|
5,061,400 | 100 | 106.40 | 100.50 | 1,147,200 | 758,100 | 40.9 |
05/01/2022 |
100
|
3,396,500 | 101 | 102.20 | 99.50 | 629,100 | 461,500 | 17.1 |
04/01/2022 |
101
|
3,071,100 | 95.10 | 101.50 | 95.70 | 974,800 | 350,400 | 61.3 |
31/12/2021 |
95.10
|
1,267,000 | 95 | 96.30 | 94.20 | 15,500 | 19,100 | -0.3 |
30/12/2021 |
95
|
1,662,400 | 95.50 | 96.40 | 95 | 340,400 | 328,800 | 1.1 |
29/12/2021 |
95.50
|
2,291,900 | 98.40 | 98.40 | 95.20 | 223,700 | 66,700 | 15.2 |
28/12/2021 |
98.40
|
1,737,300 | 99 | 99.30 | 96.50 | 338,700 | 488,300 | -14.5 |
27/12/2021 |
99
|
1,907,500 | 96.50 | 99 | 96.50 | 1,209,900 | 661,700 | 56.0 |
24/12/2021 |
96.50
|
1,415,500 | 96 | 96.90 | 95.10 | 316,100 | 272,700 | 4.2 |
23/12/2021 |
96
|
2,771,100 | 99.60 | 100 | 96 | 478,500 | 697,500 | -21.5 |
22/12/2021 |
99.60
|
2,410,600 | 98.10 | 100.10 | 98.20 | 2,225,100 | 551,700 | 164.2 |
21/12/2021 |
98.10
|
1,467,300 | 99 | 100.80 | 98.10 | 227,900 | 119,700 | 10.8 |
20/12/2021 |
99
|
1,372,800 | 102 | 102 | 99 | 307,700 | 665,800 | -39.6 |
17/12/2021 |
102
|
6,655,000 | 100 | 102.70 | 98.80 | 4,859,800 | 4,095,600 | 76.6 |
16/12/2021 |
100
|
3,095,200 | 100 | 101.50 | 98.30 | 1,032,500 | 202,200 | 83.0 |
15/12/2021 |
100
|
2,897,300 | 102.50 | 102.70 | 99.90 | 1,331,800 | 363,312 | 92.3 |
14/12/2021 |
102.50
|
2,629,100 | 103.20 | 103.20 | 101.60 | 997,900 | 488,100 | 52.2 |
13/12/2021 |
103.20
|
4,076,200 | 103.10 | 104.50 | 101 | 1,310,900 | 483,400 | 85.3 |
10/12/2021 |
103.10
|
3,080,600 | 107 | 107.20 | 103.10 | 353,900 | 549,800 | -20.7 |
09/12/2021 |
107
|
3,173,400 | 105.90 | 107.50 | 104 | 1,151,400 | 285,300 | 91.9 |
08/12/2021 |
105.90
|
3,539,500 | 106.70 | 107 | 103.50 | 846,200 | 217,800 | 66.1 |
07/12/2021 |
106.70
|
3,026,300 | 105.60 | 107.50 | 105.60 | 1,104,700 | 893,000 | 22.6 |
06/12/2021 |
105.60
|
5,825,100 | 105.50 | 109 | 103.60 | 1,173,700 | 1,553,600 | -40.9 |
03/12/2021 |
105.50
|
5,152,400 | 107.20 | 109.60 | 105.50 | 983,100 | 500,700 | 52.3 |
02/12/2021 |
107.20
|
4,428,600 | 106 | 108.50 | 105.10 | 1,300,400 | 1,252,400 | 5.2 |
01/12/2021 |
106
|
4,082,000 | 105 | 107.30 | 104 | 285,900 | 1,434,500 | -121.2 |
30/11/2021 |
105
|
4,674,300 | 105.30 | 106.90 | 103.50 | 955,700 | 1,965,400 | -106.3 |