| 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) |
-4.30 | -6.05% | 46,500 | -2,600 | -0.2 |
65.10
71.10
66.80
|
|
2 tháng
(2024-07-18) |
-0.30 | -0.45% | 76,700 | -16,120 | -1.1 |
65.10
71.90
66.80
|
|
3 tháng
(2024-06-18) |
-3.20 | -4.57% | 103,000 | -17,020 | -1.2 |
65.10
73.10
66.80
|
|
6 tháng
(2024-03-20) |
-5.70 | -7.86% | 221,500 | 6,680 | 0.5 |
65.10
73.10
66.80
|
|
12 tháng
(2023-09-22) |
16.54 | 32.91% | 591,300 | 53,591 | 3.8 |
46.44
76.50
66.80
|
|
24 tháng
(2022-09-27) |
21.63 | 47.90% | 981,200 | 118,142 | 9.2 |
39.50
76.50
66.80
|
|
36 tháng
(2021-10-04) |
32.54 | 94.96% | 1,913,200 | 237,292 | 16.1 |
34.26
76.50
66.80
|
|
60 tháng
(2019-10-14) |
45.35 | 211.44% | 3,908,720 | 347,762 | 20.1 |
19.78
76.50
66.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2024 |
66.80
|
4,500 | 67 | 67 | 65.20 | 500 | 800 | 0 |
| 13/09/2024 |
66.60
|
3,300 | 65.10 | 66.70 | 65.10 | 100 | 900 | -0.1 |
| 12/09/2024 |
65.10
|
1,300 | 67.50 | 67.50 | 65.10 | 0 | 0 | 0 |
| 11/09/2024 |
67.80
|
300 | 67.90 | 67.90 | 67.80 | 200 | 0 | 0.0 |
| 10/09/2024 |
68
|
0 | 68 | 68 | 68 | 0 | 0 | 0 |
| 09/09/2024 |
68
|
1,100 | 65 | 68 | 65 | 0 | 0 | 0 |
| 06/09/2024 |
68.30
|
2,800 | 68.20 | 68.30 | 65.20 | 0 | 0 | 0 |
| 05/09/2024 |
68.90
|
200 | 68.90 | 68.90 | 68.90 | 0 | 0 | 0 |
| 04/09/2024 |
68.90
|
1,400 | 68.80 | 68.90 | 68.80 | 100 | 0 | 0.0 |
| 30/08/2024 |
68.90
|
20,100 | 68 | 68.90 | 65 | 0 | 0 | 0 |
| 29/08/2024 |
68
|
1,500 | 69 | 69 | 68 | 200 | 0 | 0.0 |
| 28/08/2024 |
68
|
400 | 68.10 | 68.10 | 68 | 100 | 0 | 0.0 |
| 27/08/2024 |
68
|
2,000 | 69 | 69 | 68 | 400 | 0 | 0.0 |
| 26/08/2024 |
69.90
|
4,400 | 69 | 69.90 | 66.50 | 1,800 | 3,200 | -0.1 |
| 23/08/2024 |
69
|
300 | 69 | 69 | 69 | 300 | 100 | 0.0 |
| 22/08/2024 |
69
|
1,900 | 69 | 69 | 68 | 100 | 1,600 | -0.1 |
| 21/08/2024 |
69
|
200 | 69 | 69 | 69 | 0 | 0 | 0 |
| 20/08/2024 |
70.40
|
800 | 69.90 | 70.40 | 69 | 0 | 100 | -0.0 |
| 19/08/2024 |
71.10
|
0 | 71.10 | 71.10 | 71.10 | 0 | 0 | 0 |
| 16/08/2024 |
71.10
|
100 | 71.10 | 71.10 | 71.10 | 0 | 100 | -0.0 |
| 15/08/2024 |
71.40
|
0 | 71.40 | 71.40 | 71.40 | 10 | 0 | 0 |
| 14/08/2024 |
71.40
|
100 | 71.40 | 71.40 | 71.40 | 0 | 0 | 0 |
| 13/08/2024 |
71.50
|
0 | 71.50 | 71.50 | 71.50 | 0 | 0 | 0 |
| 12/08/2024 |
71.50
|
1,200 | 71.50 | 71.50 | 71.50 | 1,000 | 0 | 0.1 |
| 09/08/2024 |
71.90
|
100 | 71.90 | 71.90 | 71.90 | 0 | 0 | 0 |
| 08/08/2024 |
69.90
|
800 | 69.90 | 69.90 | 69.90 | 0 | 0 | 0 |
| 07/08/2024 |
70.20
|
2,200 | 70.10 | 70.20 | 70.10 | 200 | 200 | 0 |
| 06/08/2024 |
70.80
|
0 | 70.80 | 70.80 | 70.80 | 0 | 0 | 0 |
| 05/08/2024 |
70.80
|
2,900 | 70 | 70.90 | 67.10 | 800 | 100 | 0.0 |
| 02/08/2024 |
71
|
100 | 71 | 71 | 71 | 0 | 30 | -0.0 |
| 01/08/2024 |
70
|
100 | 70 | 70 | 70 | 100 | 0 | 0.0 |
| 31/07/2024 |
69.90
|
200 | 69.90 | 69.90 | 69.90 | 100 | 0 | 0.0 |
| 30/07/2024 |
69.90
|
300 | 69.50 | 69.90 | 69.50 | 0 | 100 | -0.0 |
| 29/07/2024 |
69.90
|
200 | 69.90 | 69.90 | 69.90 | 0 | 0 | 0 |
| 26/07/2024 |
68.50
|
1,700 | 68.30 | 68.50 | 68.30 | 100 | 900 | -0.1 |
| 25/07/2024 |
68.50
|
600 | 68.40 | 68.50 | 68.40 | 0 | 500 | -0.0 |
| 24/07/2024 |
68.60
|
1,900 | 68.20 | 68.60 | 68.20 | 500 | 1,900 | -0.1 |
| 23/07/2024 |
68.40
|
1,400 | 68.40 | 68.50 | 68.40 | 0 | 300 | -0.0 |
| 22/07/2024 |
68.80
|
6,400 | 67.50 | 68.80 | 67.50 | 0 | 5,300 | -0.4 |
| 19/07/2024 |
67.50
|
7,700 | 67.20 | 70 | 67.20 | 400 | 7,200 | -0.5 |
| 18/07/2024 |
67.10
|
2,200 | 71.40 | 71.40 | 67.10 | 200 | 300 | -0.0 |
| 17/07/2024 |
71.90
|
500 | 70 | 72 | 69 | 0 | 0 | 0 |
| 16/07/2024 |
72.40
|
1,300 | 72 | 72.90 | 72 | 0 | 0 | 0 |
| 15/07/2024 |
69
|
3,200 | 70.50 | 70.50 | 69 | 0 | 300 | -0.0 |
| 12/07/2024 |
70.50
|
2,100 | 71 | 71 | 70.50 | 0 | 0 | 0 |
| 11/07/2024 |
68.70
|
200 | 72 | 72 | 68.70 | 0 | 0 | 0 |
| 10/07/2024 |
73.10
|
500 | 72.90 | 73.10 | 72.90 | 0 | 100 | -0.0 |
| 09/07/2024 |
68.50
|
1,600 | 70 | 70 | 68.50 | 100 | 0 | 0.0 |
| 08/07/2024 |
69.80
|
800 | 67.10 | 69.80 | 67.10 | 0 | 0 | 0 |
| 05/07/2024 |
69.50
|
200 | 70 | 70 | 69.50 | 0 | 0 | 0 |
| 04/07/2024 |
70
|
100 | 70 | 70 | 70 | 0 | 100 | -0.0 |
| 03/07/2024 |
70
|
2,700 | 70 | 70 | 65.20 | 500 | 1,300 | -0.1 |
| 02/07/2024 |
70
|
100 | 70 | 70 | 70 | 0 | 100 | -0.0 |
| 01/07/2024 |
69
|
1,000 | 69.10 | 69.10 | 69 | 0 | 0 | 0 |
| 28/06/2024 |
71
|
1,000 | 69 | 71 | 69 | 0 | 0 | 0 |
| 27/06/2024 |
69.10
|
700 | 70 | 70 | 69.10 | 0 | 600 | -0.0 |
| 26/06/2024 |
70
|
2,100 | 71 | 71 | 70 | 0 | 0 | 0 |
| 25/06/2024 |
69.30
|
2,000 | 69 | 70 | 69 | 300 | 0 | 0.0 |
| 24/06/2024 |
70
|
2,600 | 68.90 | 70 | 68.90 | 700 | 0 | 0.0 |
| 21/06/2024 |
68.90
|
0 | 68.90 | 68.90 | 68.90 | 0 | 0 | 0 |
| 20/06/2024 |
68.90
|
2,200 | 68.80 | 68.90 | 68.70 | 0 | 0 | 0 |
| 19/06/2024 |
70
|
1,000 | 70 | 70 | 70 | 0 | 0 | 0 |
| 18/06/2024 |
70
|
400 | 70 | 70 | 70 | 0 | 0 | 0 |
| 17/06/2024 |
70
|
1,700 | 69 | 70 | 69 | 1,000 | 0 | 0.1 |
| 14/06/2024 |
69.50
|
400 | 69.50 | 69.50 | 69.50 | 400 | 0 | 0.0 |
| 13/06/2024 |
68.70
|
500 | 68.70 | 68.70 | 68.70 | 0 | 0 | 0 |
| 12/06/2024 |
70.80
|
0 | 70.80 | 70.80 | 70.80 | 0 | 0 | 0 |
| 11/06/2024 |
70.80
|
1,900 | 70.90 | 70.90 | 70.80 | 900 | 900 | 0 |
| 10/06/2024 |
70.90
|
1,800 | 68.50 | 73.10 | 68.50 | 200 | 100 | 0.0 |
| 07/06/2024 |
68.50
|
1,200 | 68.60 | 68.60 | 68.50 | 0 | 0 | 0 |
| 06/06/2024 |
68.60
|
0 | 68.60 | 68.60 | 68.60 | 0 | 0 | 0 |
| 05/06/2024 |
68.60
|
4,900 | 68.60 | 68.60 | 68.60 | 1,600 | 3,800 | -0.2 |
| 04/06/2024 |
69.80
|
300 | 69.80 | 69.80 | 69.80 | 0 | 0 | 0 |
| 03/06/2024 |
69.80
|
2,300 | 68.50 | 69.80 | 68.50 | 2,100 | 300 | 0.1 |
| 31/05/2024 |
69.50
|
600 | 69.90 | 69.90 | 69.50 | 0 | 200 | -0.0 |
| 30/05/2024 |
69.90
|
600 | 68.60 | 69.90 | 68.60 | 0 | 0 | 0 |
| 29/05/2024 |
69.90
|
1,300 | 68.40 | 69.90 | 68.40 | 400 | 300 | 0.0 |
| 28/05/2024 |
70
|
3,700 | 69.50 | 70 | 69 | 600 | 0 | 0.0 |
| 27/05/2024 |
69.50
|
600 | 69.70 | 69.70 | 69.50 | 0 | 100 | -0.0 |
| 24/05/2024 |
69.70
|
1,200 | 69.90 | 69.90 | 69.70 | 1,100 | 0 | 0.1 |
| 23/05/2024 |
69.90
|
1,600 | 70 | 70 | 69.90 | 100 | 1,000 | -0.1 |
| 22/05/2024 |
68
|
11,300 | 68.50 | 70 | 68 | 9,300 | 0 | 0.6 |
| 21/05/2024 |
68
|
4,900 | 68 | 68 | 68 | 4,600 | 0 | 0.3 |
| 20/05/2024 |
68
|
2,400 | 67.80 | 68 | 67.80 | 1,100 | 1,100 | 0 |
| 17/05/2024 |
68.50
|
100 | 68.50 | 68.50 | 68.50 | 0 | 0 | 0 |
| 16/05/2024 |
68.50
|
0 | 68.50 | 68.50 | 68.50 | 0 | 0 | 0 |
| 15/05/2024 |
68.50
|
10,200 | 69.50 | 69.50 | 68.50 | 9,800 | 0 | 0.7 |
| 14/05/2024 |
68.90
|
2,200 | 68.90 | 69 | 68.90 | 0 | 1,700 | -0.1 |
| 13/05/2024 |
66.80
|
400 | 68.90 | 69 | 66.80 | 0 | 0 | 0 |
| 10/05/2024 |
68.90
|
600 | 68.50 | 69 | 68.50 | 500 | 200 | 0.0 |
| 09/05/2024 |
68
|
4,300 | 69 | 69 | 68 | 1,400 | 0 | 0.1 |
| 08/05/2024 |
69.90
|
400 | 69.90 | 69.90 | 69.90 | 0 | 0 | 0 |
| 07/05/2024 |
66.10
|
4,500 | 70.40 | 70.40 | 66.10 | 300 | 1,200 | -0.1 |
| 06/05/2024 |
70
|
400 | 70.20 | 70.20 | 66.60 | 0 | 100 | -0.0 |
| 03/05/2024 |
70.20
|
100 | 70.20 | 70.20 | 70.20 | 0 | 0 | 0 |
| 02/05/2024 |
70
|
1,800 | 69.60 | 70 | 69.60 | 200 | 1,000 | -0.1 |
| 26/04/2024 |
69.70
|
2,100 | 70.60 | 70.70 | 69.70 | 200 | 600 | -0.0 |
| 25/04/2024 |
70.10
|
100 | 70.10 | 70.10 | 70.10 | 100 | 0 | 0.0 |
| 24/04/2024 |
68
|
200 | 66 | 68 | 66 | 0 | 0 | 0 |
| 23/04/2024 |
66
|
2,400 | 65.50 | 66 | 65.50 | 500 | 2,200 | -0.1 |