| 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 | 0.14% | 597,800 | -14,070 | -1.0 |
68.10
69.60
68.90
|
|
2 tháng
(2024-07-18) |
-3 | -4.14% | 2,554,400 | -80,390 | -5.5 |
64.10
72.40
68.90
|
|
3 tháng
(2024-06-18) |
21.40 | 44.58% | 5,760,500 | -84,061 | -6.6 |
48
74
68.90
|
|
6 tháng
(2024-03-20) |
43.90 | 172.16% | 14,011,600 | -259,190 | -12.0 |
25.50
74
68.90
|
|
12 tháng
(2023-09-22) |
48.73 | 235.76% | 28,646,700 | 1,187,734 | 28.6 |
19
74
68.90
|
|
24 tháng
(2022-09-27) |
55.87 | 412.82% | 42,361,147 | 1,185,445 | 28.4 |
12.85
74
68.90
|
|
36 tháng
(2021-10-04) |
53.64 | 340.27% | 44,708,981 | 889,460 | 15.4 |
12.85
74
68.90
|
|
60 tháng
(2019-10-14) |
54.30 | 359.67% | 56,790,471 | 1,024,840 | 23.2 |
12.85
74
68.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2024 |
68.90
|
19,600 | 69 | 69.20 | 68.60 | 300 | 0 | 0.0 |
| 13/09/2024 |
69.40
|
47,900 | 68.60 | 69.50 | 68.30 | 0 | 3,300 | -0.2 |
| 12/09/2024 |
69.10
|
21,000 | 68.60 | 69.90 | 68.60 | 100 | 3,600 | -0.2 |
| 11/09/2024 |
69.10
|
26,800 | 69 | 69.40 | 68.60 | 0 | 5,600 | -0.4 |
| 10/09/2024 |
69.40
|
54,800 | 68.90 | 69.50 | 68.60 | 0 | 5,600 | -0.4 |
| 09/09/2024 |
69.40
|
29,500 | 69 | 70.50 | 68.60 | 0 | 5,000 | -0.3 |
| 06/09/2024 |
69.40
|
34,900 | 69.90 | 69.90 | 68.50 | 1,100 | 1,900 | -0.1 |
| 05/09/2024 |
69.40
|
31,300 | 70 | 70 | 68.80 | 3,600 | 1,000 | 0.2 |
| 04/09/2024 |
69.60
|
39,200 | 69.30 | 70 | 68.90 | 6,100 | 800 | 0.4 |
| 30/08/2024 |
69.40
|
20,200 | 69 | 69.90 | 68.60 | 0 | 3,600 | -0.3 |
| 29/08/2024 |
69.30
|
43,700 | 68.30 | 70.10 | 68.30 | 300 | 5,900 | -0.4 |
| 28/08/2024 |
68.10
|
21,100 | 68.90 | 69 | 68.10 | 410 | 100 | 0.0 |
| 27/08/2024 |
68.80
|
25,000 | 68.10 | 68.90 | 68 | 4,000 | 0 | 0.3 |
| 26/08/2024 |
68.80
|
41,300 | 68.10 | 69.30 | 67.90 | 5,100 | 300 | 0.3 |
| 23/08/2024 |
68.70
|
19,000 | 68.10 | 69.10 | 67.90 | 1,400 | 0 | 0.1 |
| 22/08/2024 |
68.70
|
44,200 | 68 | 69.30 | 67.70 | 4,500 | 1,800 | 0.2 |
| 21/08/2024 |
68.70
|
19,000 | 69 | 69.30 | 68 | 820 | 900 | -0.0 |
| 20/08/2024 |
68.50
|
24,700 | 69.40 | 70 | 68 | 0 | 2,000 | -0.1 |
| 19/08/2024 |
69.30
|
54,200 | 68.70 | 70 | 67.70 | 2,100 | 2,200 | -0.0 |
| 16/08/2024 |
68.40
|
49,600 | 66.60 | 68.90 | 66.60 | 3,300 | 1,500 | 0.1 |
| 15/08/2024 |
66.80
|
45,200 | 66.80 | 66.90 | 65.70 | 900 | 6,100 | -0.3 |
| 14/08/2024 |
66.90
|
24,500 | 65.70 | 67.20 | 65.70 | 100 | 3,400 | -0.2 |
| 13/08/2024 |
67
|
37,100 | 65 | 67.90 | 65 | 3,000 | 9,700 | -0.4 |
| 12/08/2024 |
67.40
|
53,600 | 65.30 | 67.80 | 65.30 | 7,800 | 1,700 | 0.4 |
| 09/08/2024 |
66.90
|
37,500 | 64.50 | 67 | 64.50 | 5,900 | 4,200 | 0.1 |
| 08/08/2024 |
65.60
|
51,900 | 65.20 | 66.50 | 64 | 10 | 7,500 | -0.5 |
| 07/08/2024 |
65.90
|
31,700 | 63.90 | 66.80 | 63.10 | 900 | 1,440 | -0.0 |
| 06/08/2024 |
64.10
|
42,900 | 66.60 | 66.60 | 63.80 | 0 | 3,400 | -0.2 |
| 05/08/2024 |
67.50
|
259,800 | 68.90 | 68.90 | 62.20 | 2,500 | 32,700 | -2.0 |
| 02/08/2024 |
69
|
106,100 | 68.50 | 70 | 68 | 20,600 | 12,200 | 0.6 |
| 01/08/2024 |
70.20
|
86,900 | 70.50 | 71 | 69.50 | 0 | 11,000 | -0.8 |
| 31/07/2024 |
71
|
35,700 | 71.20 | 71.90 | 70.50 | 0 | 12,800 | -0.9 |
| 30/07/2024 |
71.20
|
55,100 | 70.80 | 71.50 | 70.20 | 200 | 3,900 | -0.3 |
| 29/07/2024 |
71.50
|
84,100 | 70.50 | 72.80 | 70.50 | 2,800 | 3,000 | -0.0 |
| 26/07/2024 |
71.30
|
45,100 | 71.40 | 71.90 | 70.50 | 2,710 | 1,000 | 0.1 |
| 25/07/2024 |
71.50
|
84,400 | 69.30 | 71.80 | 69.30 | 15,200 | 2,400 | 0.9 |
| 24/07/2024 |
70.90
|
87,300 | 72 | 72 | 69.30 | 0 | 20,400 | -1.4 |
| 23/07/2024 |
71.50
|
78,000 | 71 | 73 | 70.30 | 500 | 11,700 | -0.8 |
| 22/07/2024 |
71
|
413,900 | 68.30 | 71 | 63.50 | 43,100 | 1,500 | 2.9 |
| 19/07/2024 |
70.20
|
78,500 | 70.10 | 73.90 | 69.90 | 0 | 2,700 | -0.2 |
| 18/07/2024 |
72.40
|
167,700 | 79.50 | 79.50 | 69.20 | 9,900 | 31,500 | -1.5 |
| 17/07/2024 |
74
|
313,700 | 78 | 79.70 | 65.80 | 15,700 | 30,100 | -1.2 |
| 16/07/2024 |
73.10
|
247,600 | 68.10 | 73.10 | 67.50 | 4,800 | 18,800 | -1.0 |
| 15/07/2024 |
66.50
|
252,800 | 61.50 | 66.50 | 60.30 | 22,100 | 4,800 | 1.1 |
| 12/07/2024 |
60.50
|
182,900 | 59.20 | 61 | 58.70 | 21,600 | 24,700 | -0.2 |
| 11/07/2024 |
59.20
|
66,000 | 59.10 | 59.80 | 58.40 | 0 | 17,000 | -1.0 |
| 10/07/2024 |
59.10
|
39,500 | 60 | 60 | 59.10 | 0 | 5,300 | -0.3 |
| 09/07/2024 |
59.70
|
130,600 | 57.80 | 59.90 | 57.30 | 9,600 | 400 | 0.5 |
| 08/07/2024 |
58
|
109,000 | 57.30 | 58.30 | 56.50 | 0 | 16,000 | -0.9 |
| 05/07/2024 |
57.20
|
102,800 | 58 | 58.40 | 56.80 | 0 | 16,500 | -0.9 |
| 04/07/2024 |
57.30
|
82,000 | 56.50 | 57.90 | 56.50 | 0 | 6,200 | -0.4 |
| 03/07/2024 |
56.50
|
203,200 | 52.30 | 56.90 | 52.30 | 26,100 | 8,000 | 0.8 |
| 02/07/2024 |
52.70
|
38,500 | 52.50 | 53.40 | 52.30 | 3,500 | 3,400 | 0.0 |
| 01/07/2024 |
52.50
|
67,700 | 53 | 53.90 | 52.50 | 600 | 5,200 | -0.2 |
| 28/06/2024 |
53
|
278,100 | 51.60 | 53 | 51.40 | 34,300 | 1,500 | 1.7 |
| 27/06/2024 |
51.90
|
118,400 | 51.90 | 52.30 | 51.20 | 13,200 | 800 | 0.6 |
| 26/06/2024 |
51.70
|
106,800 | 51.80 | 52.10 | 50.90 | 3,700 | 200 | 0.2 |
| 25/06/2024 |
51.80
|
82,500 | 51 | 52.90 | 51 | 3,700 | 5,200 | -0.1 |
| 24/06/2024 |
51.70
|
116,700 | 52.10 | 53.80 | 50.50 | 0 | 18,500 | -1.0 |
| 21/06/2024 |
52
|
343,100 | 51.10 | 52 | 49.10 | 1,100 | 2,500 | -0.1 |
| 20/06/2024 |
51.10
|
93,000 | 52 | 52.10 | 50.10 | 1,029 | 3,300 | -0.1 |
| 19/06/2024 |
52
|
180,100 | 48 | 52.50 | 48 | 25,900 | 2,200 | 1.2 |
| 18/06/2024 |
48
|
51,100 | 48 | 48.10 | 47.20 | 0 | 0 | 0 |
| 17/06/2024 |
47.80
|
70,000 | 46.90 | 48.10 | 46.50 | 6,800 | 1,100 | 0.3 |
| 14/06/2024 |
46.90
|
70,100 | 47 | 47.60 | 46.80 | 0 | 1,300 | -0.1 |
| 13/06/2024 |
47.50
|
59,800 | 47.60 | 48.40 | 46.50 | 1,100 | 1,900 | -0.0 |
| 12/06/2024 |
47.80
|
120,200 | 46.10 | 47.90 | 46.10 | 800 | 3,000 | -0.1 |
| 11/06/2024 |
46.50
|
181,000 | 47 | 47.80 | 46 | 0 | 5,800 | -0.3 |
| 10/06/2024 |
48
|
107,300 | 48 | 48.60 | 46.50 | 600 | 6,400 | -0.3 |
| 07/06/2024 |
48
|
173,100 | 45.50 | 48.60 | 45 | 0 | 0 | 0 |
| 06/06/2024 |
45
|
176,800 | 43.50 | 45 | 43.50 | 500 | 16,000 | -0.7 |
| 05/06/2024 |
44.40
|
142,700 | 41.60 | 44.90 | 41.20 | 2,900 | 800 | 0.1 |
| 04/06/2024 |
42.10
|
93,200 | 43.10 | 43.10 | 41.50 | 0 | 3,900 | -0.2 |
| 03/06/2024 |
42.50
|
105,000 | 40.30 | 42.70 | 40.30 | 2,100 | 2,200 | -0.0 |
| 31/05/2024 |
40.40
|
154,400 | 39.30 | 41 | 38.90 | 0 | 1,000 | -0.0 |
| 30/05/2024 |
39.30
|
76,500 | 38.80 | 39.80 | 38.50 | 1,800 | 0 | 0 |
| 29/05/2024 |
39.50
|
107,300 | 39.90 | 39.90 | 38.30 | 0 | 840 | -0.0 |
| 28/05/2024 |
39.30
|
61,600 | 38.60 | 39.50 | 38.20 | 500 | 3,700 | -0.1 |
| 27/05/2024 |
38.60
|
133,100 | 35.20 | 39.90 | 35.20 | 4,400 | 4,129 | 0.0 |
| 24/05/2024 |
36.40
|
100,900 | 36.60 | 36.90 | 35.50 | 4,800 | 6,400 | -0.1 |
| 23/05/2024 |
36.60
|
169,300 | 36.40 | 36.60 | 35.20 | 4,500 | 6,600 | -0.1 |
| 22/05/2024 |
35.90
|
284,800 | 36.60 | 36.90 | 35.60 | 2,400 | 300 | 0.1 |
| 21/05/2024 |
36.60
|
295,400 | 36.50 | 36.80 | 35.10 | 1,800 | 4,000 | -0.1 |
| 20/05/2024 |
35.60
|
246,100 | 34.60 | 36 | 34.30 | 1,100 | 3,000 | -0.1 |
| 17/05/2024 |
34.60
|
124,100 | 35 | 35.20 | 34.10 | 700 | 8,100 | -0.3 |
| 16/05/2024 |
34
|
375,600 | 35.20 | 36.60 | 33.90 | 1,200 | 1,600 | -0.0 |
| 15/05/2024 |
35.80
|
161,200 | 35.70 | 37.30 | 35.70 | 7,000 | 5,200 | 0.1 |
| 14/05/2024 |
35.70
|
478,000 | 32 | 35.70 | 32 | 2,700 | 1,960 | 0.0 |
| 13/05/2024 |
32.50
|
397,100 | 29.80 | 33 | 29.80 | 1,600 | 9,200 | -0.2 |
| 10/05/2024 |
30
|
226,600 | 28.70 | 30 | 28.70 | 1,500 | 300 | 0.0 |
| 09/05/2024 |
28.70
|
84,000 | 29 | 29.90 | 28.70 | 300 | 2,100 | -0.1 |
| 08/05/2024 |
29
|
123,000 | 28.10 | 29 | 28.10 | 0 | 5,000 | -0.1 |
| 07/05/2024 |
28.20
|
64,400 | 28 | 28.30 | 28 | 0 | 0 | 0 |
| 06/05/2024 |
28.20
|
64,100 | 27.90 | 28.80 | 27.40 | 3,100 | 4,200 | 0 |
| 03/05/2024 |
27.90
|
45,300 | 27 | 28.20 | 27 | 1,800 | 1,000 | 0.0 |
| 02/05/2024 |
28
|
82,100 | 28.20 | 28.40 | 27.70 | 0 | 800 | -0.0 |
| 26/04/2024 |
28.30
|
101,900 | 29.40 | 29.40 | 28.20 | 100 | 3,000 | -0.1 |
| 25/04/2024 |
28.90
|
161,200 | 28.70 | 30 | 28.40 | 900 | 2,600 | -0.0 |
| 24/04/2024 |
28.70
|
290,300 | 27.40 | 29 | 27.30 | 0 | 200 | -0.0 |
| 23/04/2024 |
27.30
|
32,100 | 27.10 | 27.30 | 27.10 | 0 | 0 | 0 |