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) |
-9.60 | -8.86% | 28,595,400 | 4,393 | -14.1 |
98.80
109.30
98.80
|
2 tháng
(2024-07-22) |
4.60 | 4.88% | 56,196,800 | -559 | -17.4 |
93.80
109.30
98.80
|
3 tháng
(2024-06-24) |
1.50 | 1.54% | 79,006,600 | -7,307 | -18.0 |
93.80
109.30
98.80
|
6 tháng
(2024-03-25) |
2.80 | 2.92% | 166,669,200 | -178,341 | -132.8 |
91.50
109.30
98.80
|
12 tháng
(2023-09-26) |
21.59 | 27.96% | 287,775,400 | -262,256 | -139.7 |
71.57
109.30
98.80
|
24 tháng
(2022-10-03) |
26.98 | 37.58% | 417,869,200 | -1,348,889 | -170.8 |
68.38
109.30
98.80
|
36 tháng
(2021-10-06) |
29.26 | 42.09% | 617,921,700 | 1,793,055 | 223.5 |
64.64
109.30
98.80
|
60 tháng
(2019-10-17) |
42.41 | 75.22% | 954,710,310 | 1,576,132 | 208.7 |
31.98
109.30
98.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2021 |
69.54
|
1,512,900 | 71.95 | 71.95 | 69.11 | 37,100 | 1,011,600 | -95.9 |
26/11/2021 |
71.95
|
811,800 | 73.79 | 74.43 | 71.95 | 5,500 | 374,500 | -38.0 |
25/11/2021 |
73.79
|
510,400 | 74.92 | 75.84 | 73.79 | 204,600 | 180,190 | 2.6 |
24/11/2021 |
74.92
|
298,300 | 74.92 | 75.14 | 73.72 | 3,400 | 25,000 | -2.3 |
23/11/2021 |
74.92
|
491,000 | 73.72 | 74.92 | 72.65 | 131,600 | 76,100 | 5.8 |
22/11/2021 |
73.72
|
418,500 | 72.51 | 74.36 | 72.51 | 147,600 | 103,600 | 4.6 |
19/11/2021 |
72.51
|
894,500 | 75.28 | 75.84 | 71.59 | 14,800 | 361,200 | -36.5 |
18/11/2021 |
75.28
|
376,300 | 75.42 | 77.26 | 75.14 | 88,700 | 16,500 | 7.7 |
17/11/2021 |
75.42
|
461,400 | 76.55 | 76.69 | 75.14 | 133,700 | 343,700 | -22.4 |
16/11/2021 |
76.55
|
815,600 | 78.54 | 78.54 | 75.14 | 254,200 | 317,400 | -6.9 |
15/11/2021 |
78.54
|
896,000 | 77.90 | 79.39 | 77.26 | 83,800 | 99,700 | -1.8 |
12/11/2021 |
77.90
|
826,300 | 74.07 | 77.97 | 73.36 | 236,500 | 203,800 | 4.1 |
11/11/2021 |
74.07
|
1,052,700 | 73.01 | 78.11 | 72.65 | 207,400 | 408,500 | -21.2 |
10/11/2021 |
73.01
|
690,000 | 75.14 | 75.56 | 70.88 | 119,800 | 89,600 | 3.1 |
09/11/2021 |
75.14
|
719,600 | 76.55 | 76.77 | 74.78 | 368,100 | 119,900 | 26.4 |
08/11/2021 |
76.55
|
422,300 | 76.55 | 77.19 | 75.70 | 113,500 | 29,200 | 9.2 |
05/11/2021 |
76.55
|
926,500 | 73.72 | 76.55 | 72.16 | 249,200 | 155,200 | 9.9 |
04/11/2021 |
73.72
|
672,700 | 74.07 | 74.43 | 72.30 | 539,300 | 221,100 | 30.0 |
03/11/2021 |
74.07
|
938,700 | 74.43 | 74.43 | 72.16 | 272,600 | 303,400 | -3.2 |
02/11/2021 |
74.43
|
509,200 | 71.66 | 74.43 | 71.45 | 240,711 | 245,811 | -0.5 |
01/11/2021 |
71.66
|
679,600 | 73.72 | 74.14 | 71.59 | 598,200 | 744,000 | -14.8 |
29/10/2021 |
73.72
|
1,676,200 | 72.02 | 74.36 | 71.52 | 211,300 | 193,200 | 1.7 |
28/10/2021 |
72.02
|
628,200 | 72.23 | 73.01 | 71.59 | 111,100 | 161,600 | -5.1 |
27/10/2021 |
72.23
|
850,400 | 69.68 | 72.30 | 69.68 | 727,400 | 753,100 | -2.5 |
26/10/2021 |
69.68
|
536,500 | 70.24 | 70.81 | 69.46 | 268,400 | 578,700 | -30.6 |
25/10/2021 |
70.24
|
407,700 | 70.17 | 71.24 | 69.61 | 75,100 | 125,800 | -5.0 |
22/10/2021 |
70.17
|
285,500 | 69.46 | 70.17 | 69.18 | 13,900 | 44,800 | -3.0 |
21/10/2021 |
69.46
|
650,000 | 70.17 | 71.59 | 69.39 | 156,200 | 312,100 | -15.4 |
20/10/2021 |
70.17
|
809,900 | 69.46 | 70.81 | 68.90 | 256,100 | 604,900 | -34.3 |
19/10/2021 |
69.46
|
540,900 | 70.17 | 70.46 | 69.46 | 56,000 | 148,000 | -9.0 |
18/10/2021 |
70.17
|
797,900 | 71.24 | 71.59 | 69.46 | 145,100 | 200,600 | -5.6 |
15/10/2021 |
71.24
|
514,800 | 71.59 | 71.87 | 71.17 | 244,200 | 157,600 | 8.7 |
14/10/2021 |
71.59
|
583,400 | 71.59 | 72.30 | 70.95 | 335,200 | 340,200 | -0.5 |
13/10/2021 |
71.59
|
469,200 | 70.88 | 72.37 | 70.53 | 112,600 | 40,200 | 7.3 |
12/10/2021 |
70.88
|
399,200 | 72.30 | 72.30 | 70.88 | 118,900 | 62,900 | 5.7 |
11/10/2021 |
72.30
|
731,100 | 70.53 | 72.30 | 69.96 | 231,100 | 0 | 22.5 |
08/10/2021 |
70.53
|
647,900 | 68.76 | 70.53 | 68.40 | 95,800 | 37,800 | 5.7 |
07/10/2021 |
68.76
|
414,300 | 69.54 | 70.17 | 68.76 | 190,400 | 232,600 | -4.1 |
06/10/2021 |
69.54
|
381,000 | 68.76 | 69.75 | 67.76 | 25,000 | 12,800 | 1.2 |
05/10/2021 |
68.76
|
548,000 | 70.03 | 70.03 | 68.26 | 47,600 | 13,600 | 3.3 |
04/10/2021 |
70.03
|
434,000 | 70.17 | 70.88 | 68.76 | 84,300 | 79,000 | 0.5 |
01/10/2021 |
70.17
|
610,700 | 69.96 | 70.53 | 68.76 | 879,797 | 737,497 | 14.1 |
30/09/2021 |
69.96
|
1,788,800 | 66.13 | 69.96 | 65.92 | 575,600 | 470,400 | 10.5 |
29/09/2021 |
66.13
|
365,700 | 65.92 | 66.13 | 65.35 | 57,900 | 99,800 | -3.9 |
28/09/2021 |
65.92
|
771,500 | 64.50 | 65.92 | 64.22 | 334,700 | 405,000 | -6.5 |
27/09/2021 |
64.50
|
461,100 | 65.21 | 66.27 | 64.36 | 166,300 | 116,500 | 4.6 |
24/09/2021 |
65.21
|
295,800 | 65.35 | 65.35 | 64.79 | 113,500 | 12,800 | 9.2 |
23/09/2021 |
65.35
|
371,100 | 65.99 | 65.99 | 65.21 | 97,000 | 96,700 | 0.0 |
22/09/2021 |
65.99
|
688,300 | 63.86 | 65.99 | 63.44 | 233,700 | 75,300 | 14.7 |
21/09/2021 |
63.86
|
494,900 | 64.50 | 64.50 | 63.23 | 10,000 | 18,200 | -0.7 |
20/09/2021 |
64.50
|
440,100 | 65.57 | 65.57 | 64.29 | 16,000 | 1,000 | 1.4 |
17/09/2021 |
65.57
|
346,700 | 65.92 | 65.92 | 64.64 | 56,700 | 69,800 | -1.2 |
16/09/2021 |
65.92
|
642,200 | 65.14 | 65.92 | 64.50 | 378,600 | 271,000 | 9.9 |
15/09/2021 |
65.14
|
540,600 | 63.09 | 65.14 | 62.73 | 55,500 | 252,000 | -17.9 |
14/09/2021 |
63.09
|
840,700 | 65.21 | 65.21 | 63.09 | 78,500 | 391,100 | -28.2 |
13/09/2021 |
65.21
|
481,000 | 66.63 | 66.63 | 64.64 | 187,900 | 168,000 | 1.9 |
10/09/2021 |
66.63
|
1,067,200 | 64.15 | 66.63 | 63.79 | 596,200 | 73,800 | 48.0 |
09/09/2021 |
64.15
|
1,258,600 | 61.10 | 64.15 | 60.60 | 496,100 | 681,400 | -16.0 |
08/09/2021 |
61.10
|
665,700 | 61.10 | 61.17 | 60.82 | 421,700 | 504,400 | -7.1 |
07/09/2021 |
61.10
|
1,039,200 | 61.31 | 61.81 | 60.96 | 424,600 | 640,100 | -18.6 |
06/09/2021 |
61.31
|
723,200 | 60.46 | 61.53 | 60.60 | 692,100 | 751,300 | -5.1 |
01/09/2021 |
60.46
|
1,049,200 | 60.96 | 60.96 | 60.18 | 494,000 | 707,700 | -18.2 |
31/08/2021 |
60.96
|
530,000 | 61.24 | 61.31 | 60.89 | 69,200 | 299,300 | -19.8 |
30/08/2021 |
61.24
|
781,900 | 60.82 | 61.67 | 60.75 | 72,600 | 474,200 | -34.7 |
27/08/2021 |
60.82
|
1,105,000 | 61.10 | 62.45 | 60.25 | 80,700 | 806,400 | -62.3 |
26/08/2021 |
61.10
|
591,200 | 63.09 | 63.79 | 61.10 | 521,400 | 732,500 | -18.6 |
25/08/2021 |
63.09
|
306,200 | 62.59 | 63.44 | 62.45 | 40,500 | 72,600 | -2.9 |
24/08/2021 |
62.59
|
478,500 | 62.73 | 63.58 | 62.52 | 77,500 | 7,100 | 6.3 |
23/08/2021 |
62.73
|
841,400 | 64.86 | 64.86 | 62.73 | 255,600 | 149,300 | 9.6 |
20/08/2021 |
64.86
|
416,800 | 66.63 | 67.34 | 64.43 | 0 | 70,000 | -6.5 |
19/08/2021 |
66.63
|
838,300 | 67.13 | 68.05 | 66.63 | 847,800 | 854,600 | -0.6 |
18/08/2021 |
67.13
|
513,700 | 67.69 | 67.98 | 67.05 | 574,100 | 752,400 | -17.0 |
17/08/2021 |
67.69
|
316,000 | 66.98 | 67.98 | 66.91 | 7,000 | 0 | 0.7 |
16/08/2021 |
66.98
|
448,900 | 66.98 | 67.34 | 66.63 | 0 | 77,900 | -7.3 |
13/08/2021 |
66.98
|
524,800 | 66.98 | 67.34 | 65.92 | 186,800 | 84,100 | 9.7 |
12/08/2021 |
66.98
|
444,400 | 67.62 | 67.98 | 66.84 | 154,500 | 100,000 | 5.2 |
11/08/2021 |
67.62
|
350,800 | 67.91 | 68.26 | 67.55 | 0 | 0 | 0 |
10/08/2021 |
67.91
|
439,800 | 68.40 | 68.61 | 67.69 | 0 | 130,000 | -12.5 |
09/08/2021 |
68.40
|
421,500 | 68.19 | 69.11 | 67.98 | 103,800 | 100,000 | 0.5 |
06/08/2021 |
68.19
|
391,600 | 67.91 | 68.47 | 67.41 | 100 | 0 | 0.0 |
05/08/2021 |
67.91
|
348,000 | 68.40 | 68.40 | 67.34 | 0 | 0 | 0 |
04/08/2021 |
68.40
|
424,700 | 68.40 | 69.32 | 67.83 | 73,800 | 65,300 | 0.9 |
03/08/2021 |
68.40
|
516,900 | 67.76 | 68.40 | 67.27 | 40,000 | 100 | 3.9 |
02/08/2021 |
67.76
|
537,200 | 67.91 | 67.98 | 66.42 | 14,800 | 0 | 1.4 |
30/07/2021 |
67.91
|
997,800 | 65.92 | 67.91 | 65.57 | 523,500 | 597,300 | -7.0 |
29/07/2021 |
65.92
|
732,800 | 63.86 | 65.92 | 63.94 | 228,000 | 40,000 | 17.5 |
28/07/2021 |
63.86
|
395,900 | 63.86 | 64.50 | 63.72 | 10,000 | 11,480 | -1.3 |
27/07/2021 |
63.86
|
930,600 | 64.29 | 65.78 | 63.79 | 525,000 | 500,000 | 2.3 |
26/07/2021 |
64.29
|
536,800 | 64.50 | 65.21 | 63.72 | 239,000 | 438,000 | -18.0 |
23/07/2021 |
64.50
|
584,600 | 65.99 | 66.63 | 64.50 | 28,500 | 0 | 2.7 |
22/07/2021 |
65.99
|
416,200 | 64.64 | 67.20 | 64.29 | 0 | 25,000 | -2.3 |
21/07/2021 |
64.64
|
532,600 | 65.21 | 65.21 | 63.79 | 67,900 | 106,900 | -3.5 |
20/07/2021 |
65.21
|
784,300 | 64.93 | 65.71 | 62.31 | 142,500 | 171,000 | -2.6 |
19/07/2021 |
64.93
|
911,700 | 68.05 | 68.40 | 64.93 | 0 | 0 | 0 |
16/07/2021 |
68.05
|
488,900 | 67.41 | 68.40 | 67.48 | 82,200 | 20,000 | 6.0 |
15/07/2021 |
67.41
|
1,042,500 | 68.05 | 68.47 | 66.63 | 0 | 0 | 0 |
14/07/2021 |
68.05
|
792,000 | 70.32 | 72.65 | 68.05 | 130,300 | 0 | 13.4 |
13/07/2021 |
70.32
|
532,000 | 72.37 | 73.36 | 69.89 | 336,000 | 364,400 | -2.7 |
12/07/2021 |
72.37
|
1,715,000 | 74.78 | 76.20 | 69.61 | 172,300 | 1,000 | 18.1 |
09/07/2021 |
74.78
|
1,061,200 | 74.85 | 77.33 | 73.50 | 418,100 | 527,500 | -11.8 |