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) |
-5.90 | -5.18% | 2,795,100 | 274,120 | 30.3 |
106
113.90
108
|
2 tháng
(2024-07-22) |
0 | 0% | 9,644,700 | 428,196 | 54.1 |
101.70
118
108
|
3 tháng
(2024-06-24) |
-19.60 | -15.36% | 18,473,000 | 361,034 | 33.5 |
101.70
128
108
|
6 tháng
(2024-03-25) |
24.10 | 28.72% | 46,002,900 | -227,797 | -58.0 |
81.80
135.60
108
|
12 tháng
(2023-09-26) |
32.50 | 43.05% | 67,458,700 | -2,675,927 | -204.4 |
61.50
135.60
108
|
24 tháng
(2022-10-03) |
29.30 | 37.23% | 77,909,070 | -3,054,138 | -218.4 |
61.50
135.60
108
|
36 tháng
(2021-10-06) |
22.40 | 26.17% | 92,324,511 | -2,226,756 | -142.3 |
61.50
135.60
108
|
60 tháng
(2019-10-17) |
31.89 | 41.90% | 197,304,551 | -1,030,978 | 86.6 |
42.20
135.60
108
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/11/2021 |
84.10
|
121,300 | 84.50 | 84.50 | 83.50 | 82,300 | 99,100 | -1.4 |
25/11/2021 |
84.50
|
21,995 | 84.50 | 85 | 84.20 | 6,500 | 11,500 | -0.4 |
24/11/2021 |
84.50
|
200,700 | 85 | 85.40 | 84.10 | 173,300 | 152,900 | 1.7 |
23/11/2021 |
85
|
98,568 | 85.40 | 85.70 | 84.80 | 66,700 | 68,600 | -0.2 |
22/11/2021 |
85.40
|
75,958 | 86.50 | 86.60 | 85.30 | 51,600 | 18,700 | 2.8 |
19/11/2021 |
86.50
|
80,451 | 87 | 87.70 | 86 | 52,400 | 30,800 | 1.9 |
18/11/2021 |
87
|
40,069 | 86.80 | 88 | 86.50 | 22,900 | 25,000 | -0.2 |
17/11/2021 |
86.80
|
227,967 | 86 | 87.80 | 85.90 | 166,200 | 156,500 | 0.8 |
16/11/2021 |
86
|
55,844 | 85.50 | 86.40 | 85.40 | 49,240 | 15,700 | 2.9 |
15/11/2021 |
85.50
|
29,051 | 86.40 | 86.40 | 85.30 | 11,300 | 300 | 0.9 |
12/11/2021 |
86.40
|
17,506 | 85.30 | 86.40 | 85.20 | 13,731 | 4,100 | 0.8 |
11/11/2021 |
85.30
|
37,600 | 85.60 | 86.20 | 85.30 | 10,200 | 16,600 | -0.5 |
10/11/2021 |
85.60
|
41,350 | 87.30 | 87.30 | 85.60 | 10,300 | 27,700 | -1.5 |
09/11/2021 |
87.30
|
89,100 | 87.80 | 87.80 | 86.10 | 59,300 | 61,000 | -0.1 |
08/11/2021 |
87.80
|
91,326 | 87 | 88.10 | 85.60 | 83,300 | 6,900 | 6.7 |
05/11/2021 |
87
|
96,754 | 86.60 | 87.40 | 85.60 | 80,000 | 7,000 | 6.4 |
04/11/2021 |
86.60
|
61,824 | 85.80 | 86.80 | 85.10 | 58,600 | 7,403 | 4.4 |
03/11/2021 |
85.80
|
164,089 | 85.80 | 85.80 | 84.80 | 150,100 | 110,800 | 3.3 |
02/11/2021 |
85.80
|
74,778 | 86 | 86 | 84.50 | 14,000 | 39,230 | -2.1 |
01/11/2021 |
86
|
58,303 | 87.10 | 87.10 | 86 | 48,414 | 14,100 | 3.0 |
29/10/2021 |
87.10
|
155,890 | 86.30 | 87.10 | 85.90 | 120,330 | 77,500 | 3.7 |
28/10/2021 |
86.30
|
115,849 | 85.10 | 86.30 | 84.40 | 69,763 | 94,200 | -2.1 |
27/10/2021 |
85.10
|
31,800 | 85.20 | 85.90 | 85.10 | 538,200 | 525,100 | 1.1 |
26/10/2021 |
85.20
|
34,628 | 85.50 | 85.50 | 84.80 | 25,010 | 19,000 | 0.5 |
25/10/2021 |
85.50
|
38,200 | 86.50 | 86.50 | 85.10 | 21,500 | 14,029 | 0.6 |
22/10/2021 |
86.50
|
18,900 | 86.20 | 86.50 | 85.70 | 6,400 | 0 | 0.6 |
21/10/2021 |
86.20
|
51,700 | 86.40 | 86.60 | 85.50 | 38,600 | 6,600 | 2.8 |
20/10/2021 |
86.40
|
18,500 | 85 | 86.50 | 85.10 | 12,000 | 500 | 1.0 |
19/10/2021 |
85
|
65,400 | 85.30 | 85.40 | 84.70 | 23,000 | 31,600 | -0.7 |
18/10/2021 |
85.30
|
73,900 | 86.20 | 86.20 | 85 | 25,196 | 38,100 | -1.1 |
15/10/2021 |
86.20
|
47,800 | 86.60 | 87 | 86 | 31,600 | 12,900 | 1.6 |
14/10/2021 |
86.60
|
99,200 | 86.80 | 87 | 85.60 | 69,110 | 37,100 | 2.8 |
13/10/2021 |
86.80
|
69,900 | 87.70 | 88 | 85.50 | 12,801 | 45,901 | -2.9 |
12/10/2021 |
87.70
|
122,300 | 86.20 | 87.70 | 86.20 | 74,937 | 49,700 | 2.2 |
11/10/2021 |
86.20
|
54,000 | 85 | 86.20 | 85 | 41,700 | 8 | 3.6 |
08/10/2021 |
85
|
87,400 | 86 | 86.30 | 85 | 55,949 | 42,600 | 1.1 |
07/10/2021 |
86
|
48,551 | 85.60 | 86.30 | 85 | 14,351 | 0 | 1.2 |
06/10/2021 |
85.60
|
33,100 | 85.50 | 86.40 | 85.50 | 9,028 | 4,012 | 0 |
05/10/2021 |
85.50
|
200,432 | 85 | 86.20 | 85 | 140,444 | 168,909 | -2.4 |
04/10/2021 |
85
|
105,497 | 83 | 85.30 | 83 | 56,018 | 7,100 | 4.1 |
01/10/2021 |
83
|
60,660 | 83.10 | 84 | 82.80 | 21,300 | 13,000 | 0.7 |
30/09/2021 |
83.10
|
37,381 | 83.60 | 84.50 | 83 | 24,950 | 0 | 2.1 |
29/09/2021 |
83.60
|
50,081 | 83 | 84.50 | 82.20 | 19,520 | 11,400 | 0.7 |
28/09/2021 |
83
|
38,450 | 84.30 | 84.30 | 82.60 | 13,940 | 0 | 1.2 |
27/09/2021 |
84.30
|
93,905 | 84.90 | 85.50 | 83 | 48,800 | 0 | 4.1 |
24/09/2021 |
84.90
|
70,568 | 85 | 85 | 80 | 63,100 | 100 | 5.3 |
23/09/2021 |
85
|
232,354 | 83.70 | 85.30 | 83.10 | 167,000 | 41,700 | 10.6 |
22/09/2021 |
83.70
|
133,877 | 81.40 | 85 | 80.60 | 74,040 | 31,800 | 3.6 |
21/09/2021 |
81.40
|
94,913 | 82.40 | 82.40 | 80.60 | 2,400 | 3,900 | -0.1 |
20/09/2021 |
82.40
|
53,984 | 84 | 84 | 82.40 | 1,400 | 0 | 0.1 |
17/09/2021 |
84
|
275,355 | 84.10 | 84.10 | 82.20 | 218,900 | 136,800 | 6.8 |
16/09/2021 |
84.10
|
193,865 | 83 | 84.20 | 82.90 | 159,700 | 2,100 | 13.2 |
15/09/2021 |
83
|
143,567 | 83 | 83.50 | 81.50 | 86,200 | 6,100 | 6.6 |
14/09/2021 |
83
|
223,000 | 83.70 | 83.70 | 82 | 128,315 | 75,600 | 4.4 |
13/09/2021 |
83.70
|
213,578 | 83.50 | 84.60 | 82.70 | 139,500 | 144,700 | -0.4 |
10/09/2021 |
83.50
|
366,840 | 83 | 85.50 | 82.30 | 239,200 | 135,117 | 8.8 |
09/09/2021 |
83
|
693,955 | 78.70 | 84.80 | 79.50 | 238,100 | 74,928 | 13.3 |
08/09/2021 |
78.70
|
226,880 | 78.20 | 80 | 77.80 | 168,100 | 48,722 | 9.4 |
07/09/2021 |
78.20
|
122,952 | 77 | 78.80 | 76.20 | 92,900 | 3,700 | 7.0 |
06/09/2021 |
77
|
106,700 | 77.50 | 77.80 | 76.50 | 40,500 | 800 | 3.1 |
01/09/2021 |
77.50
|
50,306 | 77.50 | 78.20 | 77 | 262,200 | 233,100 | 2.3 |
31/08/2021 |
77.50
|
55,565 | 79.10 | 79.20 | 77.10 | 16,120 | 0 | 1.3 |
30/08/2021 |
79.10
|
167,513 | 77.20 | 79.10 | 76.80 | 124,000 | 5,700 | 9.3 |
27/08/2021 |
77.20
|
163,810 | 77.10 | 77.20 | 76.50 | 84,600 | 94,000 | -0.7 |
26/08/2021 |
77.10
|
163,400 | 75.50 | 77.40 | 75.50 | 122,750 | 17,400 | 8.1 |
25/08/2021 |
75.50
|
65,635 | 76 | 76.80 | 74.80 | 29,900 | 15,000 | 1.1 |
24/08/2021 |
76
|
219,888 | 76 | 76 | 74.50 | 177,800 | 115,600 | 4.7 |
23/08/2021 |
76
|
123,042 | 77.80 | 77.80 | 75.60 | 64,600 | 30,400 | 2.6 |
20/08/2021 |
77.80
|
180,400 | 78.60 | 79.60 | 76.40 | 108,500 | 6,200 | 7.9 |
19/08/2021 |
78.60
|
147,300 | 77.40 | 78.60 | 75.60 | 82,200 | 48,700 | 2.6 |
18/08/2021 |
77.40
|
145,300 | 78.40 | 79.50 | 77 | 40,800 | 4,600 | 2.8 |
17/08/2021 |
78.40
|
175,000 | 79.90 | 80.80 | 78.10 | 100,900 | 11,200 | 7.1 |
16/08/2021 |
79.90
|
181,500 | 78.80 | 80.50 | 78.80 | 96,900 | 10,100 | 6.9 |
13/08/2021 |
78.80
|
161,562 | 79 | 80 | 78 | 6,000 | 16,600 | -0.8 |
12/08/2021 |
79
|
460,500 | 77 | 79.50 | 76.20 | 190,000 | 27,600 | 12.6 |
11/08/2021 |
77
|
115,760 | 76.30 | 77.50 | 75.90 | 26,400 | 31,200 | -0.4 |
10/08/2021 |
76.30
|
109,501 | 76 | 76.90 | 75.90 | 77,500 | 48,700 | 2.2 |
09/08/2021 |
76
|
167,646 | 76.70 | 76.70 | 75.60 | 124,600 | 96,900 | 2.1 |
06/08/2021 |
76.70
|
113,600 | 76.60 | 77 | 76.20 | 77,900 | 22,200 | 4.3 |
05/08/2021 |
76.60
|
296,100 | 76.60 | 76.60 | 75.20 | 271,100 | 226,200 | 3.4 |
04/08/2021 |
76.60
|
54,300 | 76.60 | 77.20 | 76.20 | 38,900 | 2,300 | 2.8 |
03/08/2021 |
76.60
|
404,400 | 74.90 | 77 | 74.10 | 375,700 | 297,100 | 5.9 |
02/08/2021 |
74.90
|
88,800 | 75.80 | 75.80 | 74.50 | 67,908 | 62,200 | 0.4 |
30/07/2021 |
75.80
|
196,900 | 73.10 | 76 | 73.10 | 116,610 | 74,500 | 3.2 |
29/07/2021 |
73.10
|
0 | 73.10 | 73.10 | 73.10 | 0 | 0 | 0 |
28/07/2021 |
73.10
|
0 | 73.10 | 73.10 | 73.10 | 0 | 0 | 0 |
27/07/2021 |
73.10
|
0 | 73.10 | 73.10 | 73.10 | 0 | 0 | 0 |
26/07/2021 |
73.10
|
0 | 73.10 | 73.10 | 73.10 | 0 | 0 | 0 |
23/07/2021 |
73.10
|
0 | 73.10 | 73.10 | 73.10 | 0 | 0 | 0 |
22/07/2021 |
73.10
|
0 | 73 | 73.10 | 73.10 | 0 | 0 | 0 |
21/07/2021 |
73
|
69,400 | 73.40 | 73.40 | 72.80 | 33,120 | 47,100 | -1.0 |
20/07/2021 |
73.40
|
62,910 | 73 | 73.70 | 72.10 | 29,400 | 45,300 | -1.2 |
19/07/2021 |
73
|
92,099 | 76 | 76 | 72.80 | 80,519 | 92,400 | -0.9 |
16/07/2021 |
76
|
105,817 | 76.30 | 76.80 | 75.30 | 76,700 | 50,000 | 2.0 |
15/07/2021 |
76.30
|
65,228 | 75 | 76.60 | 74.50 | 47,007 | 4,300 | 3.2 |
14/07/2021 |
75
|
91,649 | 74.90 | 75 | 74 | 80,400 | 2,530 | 5.8 |
13/07/2021 |
74.90
|
121,074 | 72.20 | 75 | 71.40 | 51,920 | 1,800 | 3.6 |
12/07/2021 |
72.20
|
200,027 | 75 | 75.30 | 72 | 92,500 | 44,400 | 3.6 |
09/07/2021 |
75
|
177,517 | 77.30 | 77.30 | 74.90 | 116,900 | 107,500 | 0.7 |
08/07/2021 |
77.30
|
460,400 | 75.70 | 77.70 | 75.50 | 353,900 | 211,000 | 0 |