Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0.10 | 0.15% | 890,500 | -200 | -0.0 |
64.30
65.70
65.70
|
2 tháng
(2024-07-22) |
0.90 | 1.39% | 1,730,600 | 0 | -0.0 |
64.30
66.30
65.70
|
3 tháng
(2024-06-20) |
0.40 | 0.61% | 2,687,500 | 0 | -0.0 |
64.30
66.30
65.70
|
6 tháng
(2024-03-22) |
0.10 | 0.15% | 5,877,720 | -2,400 | -0.2 |
64.30
67.10
65.70
|
12 tháng
(2023-09-25) |
-0.30 | -0.45% | 13,255,664 | -17,608 | -1.1 |
63
67.30
65.70
|
24 tháng
(2022-09-29) |
-1.50 | -2.23% | 58,516,146 | -3,298 | -0.2 |
63
69.80
65.70
|
36 tháng
(2021-10-04) |
3.80 | 6.14% | 160,819,299 | -9,898 | -0.5 |
61.90
97
65.70
|
60 tháng
(2021-04-12) |
47.27 | 256.57% | 179,497,685 | -4,598 | -0.1 |
18.43
97
65.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/11/2021 |
83.40
|
312,900 | 84 | 84 | 82 | 0 | 0 | 0 |
25/11/2021 |
83.90
|
301,700 | 84.30 | 84.30 | 83.90 | 0 | 0 | 0 |
24/11/2021 |
84.30
|
319,100 | 85 | 85 | 83.60 | 0 | 0 | 0 |
23/11/2021 |
85
|
415,050 | 84.20 | 85.40 | 84.20 | 0 | 0 | 0 |
22/11/2021 |
84.20
|
308,050 | 84.30 | 84.40 | 82.40 | 0 | 0 | 0 |
19/11/2021 |
84.30
|
259,830 | 85.50 | 85.50 | 84.20 | 0 | 0 | 0 |
18/11/2021 |
85
|
280,200 | 87.50 | 87.50 | 85 | 0 | 0 | 0 |
17/11/2021 |
88
|
372,261 | 81.70 | 88 | 81.50 | 0 | 0 | 0 |
16/11/2021 |
81.60
|
292,400 | 82.20 | 82.20 | 81.50 | 0 | 0 | 0 |
15/11/2021 |
82.40
|
399,512 | 81.20 | 82.40 | 81 | 0 | 0 | 0 |
12/11/2021 |
80.90
|
320,130 | 80.40 | 81.10 | 80.40 | 0 | 0 | 0 |
11/11/2021 |
80.50
|
393,930 | 80.10 | 80.70 | 79.20 | 0 | 0 | 0 |
10/11/2021 |
79.90
|
267,264 | 80 | 80.20 | 79.40 | 0 | 2,000 | -0.2 |
09/11/2021 |
80.90
|
340,841 | 79.50 | 81 | 79.30 | 0 | 0 | 0 |
08/11/2021 |
79.70
|
370,265 | 79 | 79.80 | 78.30 | 0 | 0 | 0 |
05/11/2021 |
79.40
|
330,574 | 78.40 | 79.90 | 77.60 | 0 | 0 | 0 |
04/11/2021 |
78.40
|
282,300 | 78.90 | 78.90 | 77.70 | 0 | 0 | 0 |
03/11/2021 |
78.90
|
279,182 | 79.20 | 79.80 | 78.30 | 0 | 0 | 0 |
02/11/2021 |
79.90
|
286,220 | 79.90 | 79.90 | 78.20 | 0 | 0 | 0 |
01/11/2021 |
79.90
|
389,620 | 78.60 | 79.90 | 78.60 | 0 | 400 | -0.0 |
29/10/2021 |
79.90
|
370,740 | 78.70 | 79.90 | 75 | 0 | 100 | -0.0 |
28/10/2021 |
78.80
|
294,739 | 72.50 | 80.10 | 72.50 | 0 | 0 | 0 |
27/10/2021 |
80.50
|
390,933 | 79.90 | 80.50 | 79.10 | 200 | 0 | 0.0 |
26/10/2021 |
79.90
|
390,000 | 75.50 | 83 | 72.40 | 0 | 1,500 | -0.1 |
25/10/2021 |
75.50
|
94,700 | 75 | 75.50 | 74.50 | 0 | 0 | 0 |
22/10/2021 |
69.40
|
0 | 69.40 | 69.40 | 69.40 | 0 | 0 | 0 |
21/10/2021 |
69.40
|
0 | 69.40 | 69.40 | 69.40 | 0 | 0 | 0 |
20/10/2021 |
69.40
|
0 | 69.40 | 69.40 | 69.40 | 0 | 0 | 0 |
19/10/2021 |
69.40
|
0 | 69.40 | 69.40 | 69.40 | 0 | 0 | 0 |
18/10/2021 |
69.40
|
0 | 69.40 | 69.40 | 69.40 | 0 | 0 | 0 |
15/10/2021 |
69.40
|
0 | 72.60 | 69.40 | 72.60 | 200 | 3,000 | -0.0 |
14/10/2021 |
72.60
|
205,057 | 68 | 73 | 68 | 200 | 3,000 | -0.2 |
13/10/2021 |
68.90
|
231,360 | 66 | 70.90 | 65.90 | 1,000 | 0 | 0.1 |
12/10/2021 |
65.20
|
127,198 | 67.40 | 67.40 | 64 | 0 | 0 | 0 |
11/10/2021 |
65
|
133,302 | 66 | 66.60 | 64 | 0 | 0 | 0 |
08/10/2021 |
66.10
|
180,905 | 65.90 | 67.50 | 64.90 | 0 | 0 | 0 |
07/10/2021 |
65.40
|
110,625 | 64 | 67 | 63.70 | 1,000 | 0 | 0.1 |
06/10/2021 |
63.90
|
148,592 | 65.30 | 65.90 | 63.60 | 100 | 0 | 0.0 |
05/10/2021 |
64.50
|
176,882 | 63 | 66.70 | 63 | 700 | 0 | 0.0 |
04/10/2021 |
61.90
|
139,733 | 53.90 | 61.90 | 50 | 1,000 | 0 | 0.1 |
01/10/2021 |
53.90
|
109,415 | 53.60 | 54.20 | 50 | 1,000 | 700 | 0.0 |
30/09/2021 |
54.10
|
49,887 | 55.20 | 55.20 | 54 | 1,000 | 0 | 0.1 |
29/09/2021 |
55.30
|
22,426 | 56 | 57.40 | 50 | 0 | 0 | 0 |
28/09/2021 |
55.40
|
40,705 | 55.20 | 55.50 | 50 | 0 | 0 | 0 |
27/09/2021 |
55
|
42,470 | 57.20 | 57.40 | 54.50 | 0 | 0 | 0 |
24/09/2021 |
57.30
|
58,755 | 59 | 59.50 | 56 | 0 | 200 | -0.0 |
23/09/2021 |
57
|
82,196 | 52.50 | 58.50 | 52 | 0 | 0 | 0 |
22/09/2021 |
52.20
|
40,653 | 51.40 | 52.90 | 51.10 | 0 | 0 | 0 |
21/09/2021 |
52
|
50,780 | 50.80 | 52.50 | 50.80 | 0 | 0 | 0 |
20/09/2021 |
52
|
41,376 | 51.70 | 53 | 50.40 | 0 | 0 | 0 |
17/09/2021 |
51.80
|
126,427 | 51.50 | 53.90 | 49.50 | 0 | 0 | 0 |
16/09/2021 |
51
|
60,403 | 52.70 | 52.70 | 50.60 | 200 | 0 | 0.0 |
15/09/2021 |
53
|
102,364 | 57 | 58 | 50.70 | 0 | 0 | 0 |
14/09/2021 |
59
|
54,320 | 60.30 | 60.60 | 58 | 0 | 0 | 0 |
13/09/2021 |
60
|
40,640 | 60.70 | 60.70 | 59 | 0 | 0 | 0 |
10/09/2021 |
60
|
63,300 | 60 | 60.90 | 59.50 | 0 | 0 | 0 |
09/09/2021 |
60
|
27,200 | 61 | 61 | 58.80 | 0 | 0 | 0 |
08/09/2021 |
59.70
|
41,500 | 60.30 | 60.90 | 57.80 | 0 | 0 | 0 |
07/09/2021 |
60.40
|
24,200 | 61.10 | 61.10 | 60 | 0 | 0 | 0 |
06/09/2021 |
61.90
|
26,300 | 56.10 | 62.60 | 56 | 0 | 0 | 0 |
01/09/2021 |
64
|
50,520 | 63.80 | 64.20 | 62 | 0 | 0 | 0 |
31/08/2021 |
64
|
49,800 | 64.80 | 65.60 | 64 | 0 | 0 | 0 |
30/08/2021 |
65
|
40,700 | 66.20 | 66.30 | 56.10 | 0 | 0 | 0 |
27/08/2021 |
66.10
|
83,500 | 66.60 | 66.70 | 65.10 | 0 | 0 | 0 |
26/08/2021 |
66.80
|
102,600 | 66.50 | 68.80 | 65.80 | 0 | 0 | 0 |
25/08/2021 |
66.80
|
115,000 | 66 | 66.90 | 66 | 0 | 0 | 0 |
24/08/2021 |
66.80
|
101,400 | 66.20 | 66.90 | 65.50 | 0 | 0 | 0 |
23/08/2021 |
66.70
|
82,300 | 66.80 | 66.80 | 65.70 | 0 | 0 | 0 |
20/08/2021 |
66.90
|
82,800 | 67.10 | 67.10 | 65.30 | 0 | 0 | 0 |
19/08/2021 |
67.60
|
245,688 | 66.60 | 67.90 | 66.50 | 0 | 0 | 0 |
18/08/2021 |
66.70
|
56,800 | 66.70 | 67.40 | 66.50 | 0 | 0 | 0 |
17/08/2021 |
67.10
|
120,700 | 67 | 68.10 | 66.50 | 0 | 0 | 0 |
16/08/2021 |
67
|
177,111 | 67 | 67.90 | 66.50 | 0 | 1,300 | -0.1 |
13/08/2021 |
67.50
|
196,200 | 68 | 68.30 | 66.40 | 0 | 1,100 | -0.1 |
12/08/2021 |
68.50
|
241,500 | 67.30 | 69.90 | 67.30 | 0 | 0 | 0 |
11/08/2021 |
68.10
|
179,000 | 69 | 69 | 67.50 | 0 | 0 | 0 |
10/08/2021 |
69
|
282,000 | 70 | 70 | 68.90 | 0 | 0 | 0 |
09/08/2021 |
69.50
|
236,018 | 69.40 | 70.40 | 69 | 0 | 0 | 0 |
06/08/2021 |
69.90
|
469,600 | 67.90 | 70.50 | 66.80 | 0 | 0 | 0 |
05/08/2021 |
69.30
|
452,600 | 70.90 | 70.90 | 66.50 | 0 | 0 | 0 |
04/08/2021 |
70.70
|
407,100 | 72.60 | 72.60 | 69.70 | 0 | 0 | 0 |
03/08/2021 |
72.60
|
342,800 | 72.80 | 73.90 | 71.90 | 0 | 0 | 0 |
02/08/2021 |
72.80
|
441,355 | 72.40 | 72.90 | 70.50 | 0 | 0 | 0 |
30/07/2021 |
72.80
|
394,600 | 70.40 | 73.50 | 70 | 0 | 0 | 0 |
29/07/2021 |
70.90
|
570,600 | 69.30 | 71.30 | 69.30 | 0 | 0 | 0 |
28/07/2021 |
69.30
|
575,100 | 64 | 69.90 | 64 | 0 | 0 | 0 |
27/07/2021 |
64.40
|
426,005 | 62 | 64.90 | 62 | 100 | 0 | 0.0 |
26/07/2021 |
63
|
327,300 | 61.80 | 63.50 | 61.70 | 0 | 0 | 0 |
23/07/2021 |
63.70
|
336,700 | 61.30 | 63.90 | 61.30 | 0 | 0 | 0 |
22/07/2021 |
63.20
|
394,600 | 60.80 | 63.50 | 60.40 | 0 | 0 | 0 |
21/07/2021 |
60.60
|
342,500 | 61.20 | 62.50 | 60.60 | 0 | 0 | 0 |
20/07/2021 |
61.50
|
460,412 | 62 | 65 | 60 | 0 | 0 | 0 |
19/07/2021 |
62.60
|
285,500 | 64 | 65.40 | 62 | 0 | 0 | 0 |
16/07/2021 |
66.90
|
519,295 | 63.30 | 67 | 63.30 | 1,100 | 0 | 0.1 |
15/07/2021 |
63.50
|
432,905 | 62.50 | 65.70 | 61 | 200 | 0 | 0.0 |
14/07/2021 |
63.90
|
442,701 | 61 | 64 | 60.70 | 0 | 0 | 0 |
13/07/2021 |
63
|
405,400 | 60.50 | 71 | 60.30 | 0 | 600 | -0.0 |
12/07/2021 |
64.40
|
376,418 | 62.40 | 64.40 | 59 | 0 | 0 | 0 |
09/07/2021 |
64.80
|
373,000 | 64 | 64.80 | 60.20 | 0 | 0 | 0 |
08/07/2021 |
63.50
|
495,900 | 63 | 64 | 56.50 | 0 | 0 | 0 |