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) |
1.80 | 1.60% | 34,455,500 | -624,980 | -72.8 |
109.60
115.30
115.30
|
2 tháng
(2024-07-22) |
0.60 | 0.53% | 89,252,200 | -3,298,121 | -377.5 |
101.20
115.30
115.30
|
3 tháng
(2024-06-24) |
-10 | -8.03% | 144,831,800 | -2,833,515 | -317.3 |
101.20
128
115.30
|
6 tháng
(2024-03-25) |
-5.40 | -4.50% | 332,992,000 | -6,973,319 | -864.9 |
101.20
131.80
115.30
|
12 tháng
(2023-09-26) |
26.99 | 30.81% | 678,741,400 | 4,538,918 | 249.8 |
76.47
131.80
115.30
|
24 tháng
(2022-10-03) |
47.60 | 71.04% | 1,442,469,300 | 8,332,454 | 759.9 |
45.76
131.80
115.30
|
36 tháng
(2021-10-06) |
52.44 | 84.35% | 1,920,200,500 | 17,500,334 | 3,129.6 |
45.76
131.80
115.30
|
60 tháng
(2019-10-17) |
107.04 | 1,415.76% | 2,249,717,293 | 26,994,047 | 3,803.5 |
5.83
131.80
115.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2021 |
66.45
|
1,106,000 | 67.36 | 67.36 | 65.70 | 23,000 | 2,200 | 3.1 |
26/11/2021 |
67.36
|
1,864,000 | 69.56 | 69.65 | 67.15 | 6,800 | 34,000 | -4.5 |
25/11/2021 |
69.56
|
1,193,600 | 69.69 | 69.98 | 68.65 | 201,700 | 2,900 | 33.2 |
24/11/2021 |
69.69
|
1,257,900 | 69.23 | 70.65 | 69.40 | 165,800 | 1,500 | 27.6 |
23/11/2021 |
69.23
|
1,594,300 | 68.57 | 69.44 | 67.53 | 84,600 | 600 | 13.9 |
22/11/2021 |
68.57
|
2,273,400 | 70.40 | 71.48 | 68.19 | 54,100 | 3,900 | 8.4 |
19/11/2021 |
70.40
|
2,282,100 | 70.40 | 72.14 | 67.36 | 51,200 | 5,300 | 7.7 |
18/11/2021 |
70.40
|
3,163,800 | 67.98 | 70.69 | 68.61 | 77,200 | 16,600 | 10.2 |
17/11/2021 |
67.98
|
3,484,500 | 65.28 | 67.98 | 65.70 | 32,600 | 19,300 | 2.1 |
16/11/2021 |
65.28
|
2,115,500 | 64.45 | 66.11 | 64.24 | 21,600 | 0 | 3.4 |
15/11/2021 |
64.45
|
1,309,500 | 64.66 | 64.66 | 64.24 | 20,700 | 68,700 | -7.4 |
12/11/2021 |
64.66
|
1,337,100 | 64.41 | 64.66 | 64.03 | 51,600 | 300 | 8.0 |
11/11/2021 |
64.41
|
1,685,800 | 64.74 | 64.74 | 64.12 | 5,900 | 61,100 | -8.6 |
10/11/2021 |
64.74
|
2,563,600 | 66.11 | 66.11 | 64.45 | 500 | 7,800 | -1.1 |
09/11/2021 |
66.11
|
1,712,600 | 68.15 | 68.36 | 65.91 | 46,000 | 35,700 | 1.7 |
08/11/2021 |
68.15
|
1,744,300 | 67.86 | 70.40 | 67.94 | 20,400 | 120,900 | -16.6 |
05/11/2021 |
67.86
|
3,567,900 | 65.03 | 69.44 | 65.07 | 43,500 | 222,000 | -29.2 |
04/11/2021 |
65.03
|
807,700 | 63.83 | 65.28 | 63.54 | 71,900 | 0 | 11.1 |
03/11/2021 |
63.83
|
1,006,400 | 64.78 | 64.95 | 63.70 | 38,400 | 69,200 | -4.7 |
02/11/2021 |
64.78
|
832,300 | 64.74 | 65.49 | 64.28 | 141,900 | 200 | 22.1 |
01/11/2021 |
64.74
|
1,075,000 | 63.54 | 65.45 | 63.54 | 156,100 | 52,500 | 16.2 |
29/10/2021 |
63.54
|
1,901,100 | 63.95 | 63.95 | 63.16 | 13,500 | 183,000 | -25.9 |
28/10/2021 |
63.95
|
1,205,200 | 64.78 | 65.70 | 63.91 | 2,800 | 200 | 0.4 |
27/10/2021 |
64.78
|
905,800 | 65.24 | 65.45 | 64.66 | 24,900 | 62,000 | -5.8 |
26/10/2021 |
65.24
|
683,100 | 65.28 | 65.70 | 64.28 | 9,200 | 2,300 | 1.1 |
25/10/2021 |
65.28
|
1,115,700 | 66.24 | 67.94 | 64.87 | 200 | 55,900 | -8.9 |
22/10/2021 |
66.24
|
1,130,600 | 66.94 | 67.57 | 65.74 | 79,500 | 15,500 | 10.2 |
21/10/2021 |
66.94
|
1,478,000 | 65.78 | 68.19 | 65.74 | 22,100 | 54,500 | -5.2 |
20/10/2021 |
65.78
|
1,555,400 | 63.20 | 66.53 | 63.33 | 40,700 | 0 | 6.4 |
19/10/2021 |
63.20
|
1,993,200 | 65.07 | 65.07 | 63.12 | 1,800 | 189,500 | -28.6 |
18/10/2021 |
65.07
|
1,237,700 | 65.95 | 66.53 | 64.12 | 1,200 | 81,400 | -12.7 |
15/10/2021 |
65.95
|
912,500 | 65.61 | 66.53 | 65.32 | 7,600 | 115,300 | -17.1 |
14/10/2021 |
65.61
|
1,090,500 | 67.19 | 68.11 | 65.57 | 200 | 163,200 | -25.9 |
13/10/2021 |
67.19
|
1,296,200 | 66.53 | 68.36 | 66.53 | 68,000 | 6,500 | 10.0 |
12/10/2021 |
66.53
|
2,388,900 | 63.12 | 66.53 | 63.12 | 30,200 | 148,400 | -18.5 |
11/10/2021 |
63.12
|
770,900 | 62.62 | 63.45 | 62.37 | 14,000 | 194,300 | -27.4 |
08/10/2021 |
62.62
|
417,500 | 62.37 | 64.08 | 61.96 | 900 | 85,200 | -12.7 |
07/10/2021 |
62.37
|
484,200 | 62.16 | 63.99 | 61.46 | 4,000 | 7,600 | -0.5 |
06/10/2021 |
62.16
|
1,092,300 | 63.24 | 63.58 | 61.17 | 1,400 | 139,100 | -20.5 |
05/10/2021 |
63.24
|
733,600 | 63.99 | 65.12 | 63.12 | 200 | 132,500 | -20.3 |
04/10/2021 |
63.99
|
972,200 | 66.07 | 67.98 | 63.62 | 20,800 | 205,100 | -28.8 |
01/10/2021 |
66.07
|
1,457,200 | 62.75 | 66.90 | 61.58 | 129,000 | 60,200 | 10.8 |
30/09/2021 |
62.75
|
828,200 | 59.50 | 63.20 | 59.54 | 50,900 | 25,000 | 3.9 |
29/09/2021 |
59.50
|
1,677,600 | 63.20 | 63.20 | 59.50 | 23,100 | 284,200 | -38.6 |
28/09/2021 |
63.20
|
649,300 | 61.62 | 63.20 | 61.17 | 22,400 | 67,200 | -6.7 |
27/09/2021 |
61.62
|
1,074,900 | 61.54 | 64.16 | 61.17 | 19,000 | 282,600 | -39.3 |
24/09/2021 |
61.54
|
2,304,600 | 64.82 | 64.82 | 61.12 | 37,600 | 392,200 | -52.8 |
23/09/2021 |
64.82
|
3,515,200 | 69.69 | 74.22 | 64.82 | 84,200 | 448,300 | -59.3 |
22/09/2021 |
69.69
|
968,800 | 65.16 | 69.69 | 66.94 | 154,200 | 349,000 | -32.4 |
21/09/2021 |
65.16
|
1,402,800 | 61.33 | 65.49 | 60.08 | 61,300 | 409,300 | -53.6 |
20/09/2021 |
61.33
|
1,596,400 | 59.00 | 63.12 | 60.71 | 7,100 | 183,900 | -26.5 |
17/09/2021 |
59.00
|
2,013,900 | 55.18 | 59.00 | 56.09 | 836,100 | 587,000 | 35.0 |
16/09/2021 |
55.18
|
1,055,100 | 53.47 | 55.76 | 53.76 | 500 | 327,600 | -43.1 |
15/09/2021 |
53.47
|
1,070,800 | 53.14 | 53.56 | 53.02 | 242,500 | 242,100 | 0.0 |
14/09/2021 |
53.14
|
938,800 | 52.18 | 53.76 | 52.60 | 450,600 | 138,000 | 40.0 |
13/09/2021 |
52.18
|
1,947,000 | 48.77 | 52.18 | 49.07 | 532,600 | 182,500 | 43.7 |
10/09/2021 |
48.77
|
429,300 | 48.07 | 49.07 | 48.15 | 41,600 | 21,000 | 2.4 |
09/09/2021 |
48.07
|
304,500 | 48.23 | 48.32 | 47.94 | 0 | 59,000 | -6.8 |
08/09/2021 |
48.23
|
432,200 | 47.69 | 48.57 | 47.28 | 400 | 87,000 | -10.0 |
07/09/2021 |
47.69
|
1,241,300 | 48.23 | 48.23 | 47.07 | 151,200 | 29,800 | 13.9 |
06/09/2021 |
48.23
|
827,400 | 48.73 | 48.73 | 47.86 | 102,200 | 64,700 | 4.4 |
01/09/2021 |
48.73
|
711,700 | 49.07 | 49.48 | 48.52 | 92,200 | 44,000 | 5.7 |
31/08/2021 |
49.07
|
1,037,700 | 47.82 | 49.48 | 48.15 | 333,900 | 7,900 | 38.4 |
30/08/2021 |
47.82
|
791,900 | 46.49 | 47.82 | 46.49 | 289,200 | 9,300 | 32.0 |
27/08/2021 |
46.49
|
708,900 | 46.03 | 46.94 | 45.32 | 90,100 | 9,900 | 9.0 |
26/08/2021 |
46.03
|
1,046,200 | 44.87 | 46.57 | 44.70 | 7,300 | 32,400 | -2.8 |
25/08/2021 |
44.87
|
504,700 | 44.70 | 45.32 | 44.08 | 1,900 | 21,800 | -2.1 |
24/08/2021 |
44.70
|
1,289,300 | 45.36 | 45.36 | 43.66 | 188,000 | 128,300 | 6.3 |
23/08/2021 |
45.36
|
1,042,400 | 44.70 | 45.70 | 43.66 | 216,000 | 81,000 | 14.5 |
20/08/2021 |
44.70
|
1,977,400 | 45.24 | 45.49 | 43.24 | 562,800 | 98,700 | 50.3 |
19/08/2021 |
45.24
|
1,525,200 | 43.66 | 45.70 | 43.70 | 511,300 | 2,300 | 54.6 |
18/08/2021 |
43.66
|
1,523,000 | 42.37 | 43.91 | 42.37 | 203,700 | 160,300 | 4.6 |
17/08/2021 |
42.37
|
1,367,400 | 41.46 | 42.83 | 41.16 | 279,600 | 66,200 | 21.5 |
16/08/2021 |
41.46
|
894,000 | 40.75 | 41.50 | 40.75 | 137,300 | 64,900 | 7.2 |
13/08/2021 |
40.75
|
2,648,300 | 40.96 | 40.96 | 39.29 | 161,900 | 52,700 | 10.4 |
12/08/2021 |
40.96
|
1,081,700 | 41.41 | 41.54 | 40.87 | 75,700 | 1,000 | 7.4 |
11/08/2021 |
41.41
|
820,500 | 42.29 | 42.83 | 41.41 | 88,900 | 500 | 8.9 |
10/08/2021 |
42.29
|
1,671,300 | 40.96 | 42.41 | 40.75 | 82,900 | 54,600 | 2.9 |
09/08/2021 |
40.96
|
876,400 | 40.67 | 41.16 | 40.13 | 98,900 | 53,200 | 4.5 |
06/08/2021 |
40.67
|
1,145,200 | 41.41 | 41.41 | 40.67 | 36,000 | 19,000 | 1.7 |
05/08/2021 |
41.41
|
645,400 | 41.37 | 41.66 | 40.83 | 51,400 | 75,300 | -2.4 |
04/08/2021 |
41.37
|
1,361,200 | 40.29 | 41.58 | 40.37 | 208,800 | 102,700 | 10.4 |
03/08/2021 |
40.29
|
1,222,000 | 40.37 | 40.62 | 39.71 | 51,400 | 235,500 | -17.7 |
02/08/2021 |
40.37
|
1,871,100 | 39.71 | 41.16 | 39.50 | 53,700 | 110,700 | -5.6 |
30/07/2021 |
39.71
|
942,000 | 39.92 | 39.92 | 39.25 | 7,800 | 5,400 | 0.2 |
29/07/2021 |
39.92
|
994,700 | 38.96 | 40.21 | 38.71 | 50,500 | 3,700 | 4.5 |
28/07/2021 |
38.96
|
1,364,900 | 38.67 | 39.58 | 37.92 | 51,400 | 200 | 4.8 |
27/07/2021 |
38.67
|
1,685,000 | 40.13 | 40.54 | 38.25 | 75,800 | 43,900 | 3.0 |
26/07/2021 |
40.13
|
1,693,900 | 38.42 | 40.96 | 38.30 | 384,200 | 34,400 | 33.9 |
23/07/2021 |
38.42
|
5,362,400 | 35.93 | 38.42 | 35.76 | 859,500 | 1,400 | 78.3 |
22/07/2021 |
35.93
|
2,429,900 | 34.10 | 36.09 | 34.35 | 33,900 | 34,100 | 0.0 |
21/07/2021 |
34.10
|
724,600 | 33.85 | 34.47 | 33.89 | 94,300 | 24,100 | 5.8 |
20/07/2021 |
33.85
|
756,100 | 32.97 | 33.89 | 32.72 | 55,900 | 59,200 | -0.3 |
19/07/2021 |
32.97
|
1,042,800 | 34.14 | 34.14 | 32.85 | 100 | 40,100 | -3.2 |
16/07/2021 |
34.14
|
863,200 | 33.60 | 34.68 | 33.60 | 16,500 | 33,800 | -1.4 |
15/07/2021 |
33.60
|
1,018,100 | 32.43 | 33.72 | 31.77 | 112,400 | 8,000 | 8.2 |
14/07/2021 |
32.43
|
1,646,500 | 33.68 | 34.10 | 32.02 | 11,500 | 25,300 | -1.1 |
13/07/2021 |
33.68
|
1,549,500 | 34.18 | 34.89 | 32.89 | 97,900 | 404,300 | -24.8 |
12/07/2021 |
34.18
|
3,418,700 | 36.55 | 36.55 | 34.01 | 467,700 | 58,100 | 34.3 |
09/07/2021 |
36.55
|
2,137,600 | 34.72 | 37.05 | 34.51 | 313,600 | 85,000 | 19.8 |