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) |
-1.35 | -10.63% | 385,887,900 | 3,898,071 | 41.9 |
11.20
13.30
11.35
|
2 tháng
(2024-07-22) |
0.20 | 1.79% | 648,198,400 | 6,135,607 | 67.6 |
11
13.30
11.35
|
3 tháng
(2024-06-21) |
-2.05 | -15.30% | 840,552,000 | 1,467,484 | 5.6 |
11
13.55
11.35
|
6 tháng
(2024-03-25) |
-6.35 | -35.88% | 2,464,198,000 | 14,929,484 | 191.5 |
11
18.30
11.35
|
12 tháng
(2023-09-25) |
-4.85 | -29.94% | 5,302,865,100 | 17,448,301 | 246.9 |
11
18.30
11.35
|
24 tháng
(2022-09-30) |
-73.55 | -86.63% | 11,660,913,000 | -21,195,146 | -589.9 |
10.25
84.90
11.35
|
36 tháng
(2021-10-05) |
-68.34 | -85.76% | 12,442,157,600 | -81,437,706 | -5,674.2 |
10.25
91
11.35
|
60 tháng
(2019-10-16) |
-23.14 | -67.09% | 13,287,866,810 | -92,841,766 | -4,727.1 |
10.25
92.37
11.35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2021 |
84.12
|
3,468,700 | 84.50 | 84.50 | 81.98 | 137,900 | 177,100 | -1.4 |
26/11/2021 |
84.50
|
5,239,300 | 83.21 | 86.18 | 83.28 | 184,600 | 317,800 | -14.8 |
25/11/2021 |
83.21
|
4,256,200 | 81.22 | 83.82 | 81.45 | 213,300 | 442,300 | -25.0 |
24/11/2021 |
81.22
|
2,981,500 | 81.07 | 82.44 | 80.76 | 59,700 | 434,200 | -39.9 |
23/11/2021 |
81.07
|
2,972,100 | 77.94 | 81.07 | 78.02 | 110,200 | 18,200 | 9.6 |
22/11/2021 |
77.94
|
1,917,700 | 78.02 | 78.40 | 77.40 | 57,700 | 66,700 | -0.9 |
19/11/2021 |
78.02
|
2,540,600 | 78.40 | 78.63 | 77.48 | 67,200 | 310,800 | -24.9 |
18/11/2021 |
78.40
|
2,695,500 | 78.78 | 79.08 | 78.17 | 39,400 | 108,600 | -7.1 |
17/11/2021 |
78.78
|
2,048,900 | 78.70 | 79.47 | 78.63 | 52,400 | 9,600 | 4.4 |
16/11/2021 |
78.70
|
2,298,500 | 79.08 | 79.85 | 78.70 | 83,700 | 97,000 | -1.4 |
15/11/2021 |
79.08
|
2,376,800 | 80.92 | 81.53 | 79.08 | 62,000 | 208,500 | -15.4 |
12/11/2021 |
80.92
|
1,497,600 | 80.53 | 81.68 | 80.15 | 11,200 | 17,000 | -0.6 |
11/11/2021 |
80.53
|
3,163,200 | 79.39 | 82.37 | 79.39 | 114,200 | 368,400 | -26.8 |
10/11/2021 |
79.39
|
2,111,500 | 78.63 | 79.85 | 78.63 | 64,400 | 152,500 | -9.1 |
09/11/2021 |
78.63
|
3,589,700 | 79.85 | 80.08 | 78.63 | 107,300 | 876,100 | -79.5 |
08/11/2021 |
79.85
|
2,638,200 | 80.15 | 80.76 | 79.69 | 114,700 | 64,000 | 5.3 |
05/11/2021 |
80.15
|
2,986,600 | 79.39 | 80.76 | 79.08 | 64,900 | 55,500 | 0.9 |
04/11/2021 |
79.39
|
3,375,700 | 80.31 | 81.15 | 79.39 | 259,700 | 150,400 | 13.4 |
03/11/2021 |
80.31
|
5,703,800 | 82.52 | 82.52 | 80.23 | 657,600 | 218,700 | 46.6 |
02/11/2021 |
82.52
|
3,542,600 | 83.66 | 83.66 | 82.21 | 53,400 | 5,296,300 | -614.2 |
01/11/2021 |
83.66
|
3,415,000 | 83.44 | 84.66 | 83.21 | 79,400 | 343,400 | -29.0 |
29/10/2021 |
83.44
|
6,730,000 | 82.29 | 85.50 | 83.13 | 583,500 | 913,700 | -36.4 |
28/10/2021 |
82.29
|
7,631,700 | 79.31 | 83.97 | 79.16 | 161,400 | 171,200 | -1.5 |
27/10/2021 |
79.31
|
1,833,600 | 78.85 | 79.77 | 78.40 | 103,000 | 10,100 | 9.6 |
26/10/2021 |
78.85
|
2,546,300 | 79.24 | 79.92 | 78.32 | 34,100 | 215,000 | -18.8 |
25/10/2021 |
79.24
|
3,351,400 | 78.85 | 80.08 | 78.63 | 49,000 | 256,400 | -21.5 |
22/10/2021 |
78.85
|
1,784,500 | 77.86 | 79.31 | 77.79 | 10,200 | 91,400 | -8.4 |
21/10/2021 |
77.86
|
2,612,700 | 78.09 | 78.32 | 77.63 | 30,300 | 669,400 | -65.2 |
20/10/2021 |
78.09
|
2,454,000 | 78.32 | 79.24 | 77.48 | 119,000 | 967,300 | -86.7 |
19/10/2021 |
78.32
|
3,478,600 | 77.63 | 79.39 | 77.25 | 92,700 | 775,300 | -70.0 |
18/10/2021 |
77.63
|
2,239,700 | 77.86 | 78.02 | 77.48 | 23,600 | 248,900 | -22.9 |
15/10/2021 |
77.86
|
2,172,700 | 78.09 | 78.32 | 77.71 | 28,300 | 171,100 | -14.6 |
14/10/2021 |
78.09
|
2,839,800 | 78.32 | 78.63 | 77.86 | 297,600 | 209,900 | 9.0 |
13/10/2021 |
78.32
|
1,641,300 | 78.63 | 79.16 | 78.32 | 24,200 | 326,300 | -31.2 |
12/10/2021 |
78.63
|
2,348,800 | 79.39 | 79.39 | 78.55 | 88,300 | 187,800 | -10.3 |
11/10/2021 |
79.39
|
2,273,900 | 79.77 | 79.85 | 79.16 | 41,800 | 531,900 | -41.9 |
08/10/2021 |
79.77
|
1,534,200 | 79.47 | 79.77 | 78.70 | 79,100 | 161,900 | -8.6 |
07/10/2021 |
79.47
|
2,436,000 | 80.15 | 80.76 | 79.47 | 9,100 | 228,700 | -23.0 |
06/10/2021 |
80.15
|
3,391,300 | 79.69 | 80.76 | 79.54 | 23,200 | 1,312,800 | -131.8 |
05/10/2021 |
79.69
|
2,884,600 | 77.86 | 80.53 | 77.48 | 100 | 173,700 | -18.1 |
04/10/2021 |
77.86
|
1,756,000 | 77.86 | 77.86 | 77.25 | 9,300 | 16,200 | -0.7 |
01/10/2021 |
77.86
|
1,738,100 | 77.86 | 77.86 | 77.25 | 135,626 | 195,926 | -6.1 |
30/09/2021 |
77.86
|
955,600 | 77.86 | 77.86 | 77.48 | 42,200 | 172,700 | -13.3 |
29/09/2021 |
77.86
|
1,398,700 | 78.32 | 78.32 | 77.40 | 17,200 | 449,400 | -44.1 |
28/09/2021 |
78.32
|
1,091,100 | 78.17 | 78.32 | 78.02 | 101,600 | 56,200 | 4.7 |
27/09/2021 |
78.17
|
1,602,500 | 78.63 | 78.63 | 78.09 | 43,000 | 341,500 | -30.6 |
24/09/2021 |
78.63
|
2,135,000 | 78.63 | 78.63 | 78.17 | 64,100 | 420,700 | -36.7 |
23/09/2021 |
78.63
|
2,298,400 | 78.70 | 78.70 | 78.09 | 126,500 | 590,400 | -47.6 |
22/09/2021 |
78.70
|
2,196,300 | 78.63 | 78.78 | 78.24 | 15,200 | 165,100 | -15.4 |
21/09/2021 |
78.63
|
2,363,300 | 78.63 | 78.63 | 78.09 | 5,800 | 175,600 | -17.5 |
20/09/2021 |
78.63
|
2,987,700 | 78.78 | 79.01 | 78.09 | 10,500 | 437,900 | -43.9 |
17/09/2021 |
78.78
|
2,604,800 | 78.70 | 79.01 | 78.40 | 64,700 | 1,296,600 | -127.0 |
16/09/2021 |
78.70
|
1,907,000 | 78.70 | 79.16 | 78.32 | 1,700 | 247,700 | -25.4 |
15/09/2021 |
78.70
|
1,919,000 | 78.63 | 78.70 | 78.32 | 6,900 | 114,500 | -11.1 |
14/09/2021 |
78.63
|
2,087,300 | 78.63 | 78.93 | 78.32 | 7,600 | 524,900 | -53.2 |
13/09/2021 |
78.63
|
2,566,300 | 78.85 | 78.93 | 78.40 | 3,000 | 282,300 | -28.8 |
10/09/2021 |
78.85
|
2,216,700 | 78.78 | 79.39 | 78.70 | 50,500 | 383,900 | -34.4 |
09/09/2021 |
78.78
|
2,164,900 | 79.39 | 79.62 | 78.78 | 88,300 | 226,100 | -14.2 |
08/09/2021 |
79.39
|
2,002,700 | 80 | 80.08 | 79.39 | 54,800 | 113,800 | -6.1 |
07/09/2021 |
80
|
2,327,100 | 80 | 80.53 | 79.62 | 47,100 | 174,300 | -13.3 |
06/09/2021 |
80
|
2,670,600 | 79.92 | 81.07 | 79.85 | 40,200 | 335,300 | -31.0 |
01/09/2021 |
79.92
|
1,999,400 | 79.69 | 80.53 | 79.47 | 279,900 | 221,800 | 6.1 |
31/08/2021 |
79.69
|
2,367,900 | 79.39 | 80.46 | 78.85 | 139,700 | 34,800 | 10.9 |
30/08/2021 |
79.39
|
2,027,100 | 79.24 | 79.62 | 78.93 | 169,773 | 130,673 | 4.1 |
27/08/2021 |
79.24
|
2,191,900 | 79.16 | 79.24 | 78.40 | 86,300 | 23,800 | 6.5 |
26/08/2021 |
79.16
|
2,569,200 | 80.53 | 80.69 | 79.01 | 49,000 | 179,800 | -13.6 |
25/08/2021 |
80.53
|
2,967,700 | 80.53 | 81.68 | 80 | 83,700 | 80,200 | 0.4 |
24/08/2021 |
80.53
|
2,427,200 | 80.08 | 80.92 | 79.01 | 31,000 | 72,300 | -4.3 |
23/08/2021 |
80.08
|
3,413,100 | 79.16 | 81.07 | 79.01 | 22,900 | 530,000 | -53.2 |
20/08/2021 |
79.16
|
3,088,000 | 80.08 | 80.08 | 78.32 | 28,500 | 330,200 | -31.1 |
19/08/2021 |
80.08
|
4,861,800 | 78.63 | 80.15 | 78.02 | 78,300 | 1,139,400 | -110.4 |
18/08/2021 |
78.63
|
2,798,900 | 78.78 | 79.24 | 78.32 | 7,200 | 866,200 | -88.5 |
17/08/2021 |
78.78
|
1,790,400 | 79.24 | 79.39 | 78.78 | 15,400 | 97,600 | -8.5 |
16/08/2021 |
79.24
|
2,089,900 | 79.01 | 79.77 | 78.93 | 42,300 | 523,500 | -50.0 |
13/08/2021 |
79.01
|
2,228,800 | 79.08 | 79.31 | 78.70 | 38,600 | 273,600 | -21.5 |
12/08/2021 |
79.08
|
2,232,300 | 79.31 | 79.62 | 79.01 | 17,400 | 363,800 | -36.0 |
11/08/2021 |
79.31
|
2,926,900 | 79.85 | 80.46 | 79.01 | 133,800 | 582,100 | -46.8 |
10/08/2021 |
79.85
|
3,114,300 | 80.92 | 81.68 | 79.85 | 86,100 | 529,600 | -46.6 |
09/08/2021 |
80.92
|
3,955,600 | 82.06 | 82.14 | 80.92 | 108,600 | 602,700 | -52.5 |
06/08/2021 |
82.06
|
2,468,500 | 82.44 | 82.82 | 81.98 | 140,200 | 345,300 | -22.2 |
05/08/2021 |
82.44
|
2,691,800 | 82.06 | 83.66 | 82.44 | 413,300 | 619,100 | -22.3 |
04/08/2021 |
82.06
|
5,758,700 | 80.53 | 83.89 | 80.46 | 279,300 | 598,800 | -34.6 |
03/08/2021 |
80.53
|
2,249,700 | 79.85 | 81.07 | 79.47 | 74,600 | 181,500 | -11.3 |
02/08/2021 |
79.85
|
2,468,400 | 79.39 | 81.53 | 78.63 | 359,800 | 93,900 | 27.7 |
30/07/2021 |
79.39
|
1,770,500 | 79.39 | 79.92 | 79.01 | 355,900 | 111,300 | 25.4 |
29/07/2021 |
79.39
|
1,230,100 | 79.47 | 79.85 | 79.16 | 417,000 | 193,500 | 23.3 |
28/07/2021 |
79.47
|
1,440,900 | 81.30 | 81.30 | 79.47 | 102,000 | 118,800 | -1.7 |
27/07/2021 |
81.30
|
3,971,400 | 82.06 | 82.06 | 80.15 | 2,910,500 | 1,913,600 | 106.0 |
26/07/2021 |
82.06
|
3,544,400 | 78.63 | 82.06 | 78.17 | 2,424,100 | 1,666,800 | 81.0 |
23/07/2021 |
78.63
|
1,917,800 | 80.08 | 80.08 | 78.63 | 373,300 | 417,900 | -4.5 |
22/07/2021 |
80.08
|
2,549,000 | 78.70 | 80.15 | 78.47 | 1,751,700 | 1,307,200 | 46.5 |
21/07/2021 |
78.70
|
2,556,300 | 79.01 | 79.62 | 78.55 | 1,894,500 | 1,841,600 | 5.8 |
20/07/2021 |
79.01
|
2,959,200 | 78.63 | 79.01 | 77.79 | 456,300 | 1,503,000 | -107.1 |
19/07/2021 |
78.63
|
3,234,600 | 79.85 | 79.85 | 78.24 | 1,317,934 | 840,334 | 49.2 |
16/07/2021 |
79.85
|
3,034,300 | 79.39 | 81.07 | 78.02 | 1,007,500 | 80,500 | 96.7 |
15/07/2021 |
79.39
|
1,922,700 | 79.39 | 79.39 | 78.24 | 869,400 | 497,200 | 38.7 |
14/07/2021 |
79.39
|
3,035,000 | 79.92 | 80.08 | 76.95 | 701,200 | 1,225,700 | -52.8 |
13/07/2021 |
79.92
|
1,750,500 | 80.23 | 80.46 | 77.86 | 493,900 | 356,800 | 14.3 |
12/07/2021 |
80.23
|
3,321,300 | 79.01 | 82.06 | 76.72 | 1,079,600 | 734,200 | 35.5 |
09/07/2021 |
79.01
|
4,811,600 | 84.58 | 85.04 | 78.78 | 763,200 | 2,496,000 | -180.9 |